日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リアルゲイト(5532)の株価時系列情報

リアルゲイト(5532)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/25 3,770 3,980 3,625 3,850 67,000
2026/05/22 3,550 3,775 3,535 3,765 49,800
2026/05/21 3,545 3,555 3,500 3,505 19,400
2026/05/20 3,550 3,555 3,495 3,500 23,200
2026/05/19 3,565 3,605 3,495 3,500 27,400
2026/05/18 3,475 3,595 3,430 3,530 77,200
2026/05/15 3,455 3,525 3,315 3,475 69,100
2026/05/14 3,625 3,640 3,370 3,500 61,100
2026/05/13 3,770 3,775 3,610 3,690 22,400
2026/05/12 3,685 3,750 3,605 3,725 36,000
2026/05/11 3,845 3,845 3,590 3,685 56,700
2026/05/08 3,760 3,955 3,740 3,790 69,200
2026/05/07 3,625 3,895 3,625 3,820 105,900
2026/05/01 3,615 3,625 3,505 3,545 70,800
2026/04/30 3,495 3,690 3,450 3,550 92,600
2026/04/28 3,625 3,685 3,460 3,635 137,100
2026/04/27 3,590 3,695 3,500 3,625 90,600
2026/04/24 3,610 3,675 3,515 3,600 76,500
2026/04/23 3,640 3,830 3,640 3,680 82,800
2026/04/22 4,025 4,060 3,600 3,640 160,600
2026/04/21 4,290 4,315 3,910 3,920 99,200
2026/04/20 3,985 4,390 3,985 4,270 165,900
2026/04/17 3,800 4,055 3,800 3,915 119,100
2026/04/16 3,770 3,895 3,685 3,725 69,200
2026/04/15 3,825 4,050 3,705 3,730 123,100
2026/04/14 3,900 3,955 3,710 3,850 139,800
2026/04/13 3,460 4,150 3,430 3,890 361,100
2026/04/10 3,280 3,575 3,265 3,450 206,700
2026/04/09 3,350 3,350 3,220 3,270 69,100
2026/04/08 3,180 3,300 3,105 3,300 76,700
2026/04/07 3,000 3,145 3,000 3,070 53,900
2026/04/06 2,984 3,140 2,951 3,000 58,600
2026/04/03 2,940 3,050 2,861 2,884 37,400
2026/03/27 2,827 2,889 2,809 2,823 21,500
2026/03/26 2,919 2,919 2,777 2,827 18,200
2026/03/25 2,990 2,990 2,861 2,861 39,500
2026/03/24 2,833 2,900 2,785 2,847 38,800
2026/03/23 2,793 2,799 2,680 2,733 68,900
2026/03/19 2,936 3,000 2,936 2,943 29,300
2026/03/18 2,940 2,995 2,914 2,986 18,800
2026/03/17 2,906 2,991 2,888 2,891 32,100
2026/03/16 2,994 3,010 2,886 2,900 45,400
2026/03/13 2,962 3,040 2,951 3,010 24,400
2026/03/12 3,050 3,115 3,000 3,020 39,300
2026/03/11 3,150 3,195 3,105 3,110 30,400
2026/03/10 3,050 3,145 3,025 3,110 56,900
2026/03/09 2,950 3,005 2,866 2,997 83,800
2026/03/06 3,120 3,225 3,080 3,100 33,600
2026/03/05 3,090 3,245 3,090 3,175 108,800
2026/03/04 3,000 3,065 2,822 2,996 154,500
2026/03/03 3,180 3,220 3,120 3,135 59,400
2026/03/02 3,205 3,315 3,175 3,235 55,800
2026/02/27 3,180 3,300 3,105 3,300 64,200
2026/02/26 3,220 3,295 3,180 3,180 47,100
2026/02/25 3,060 3,230 3,060 3,220 60,900
2026/02/24 3,160 3,170 3,045 3,080 63,600
2026/02/20 3,235 3,260 3,140 3,180 59,200
2026/02/19 3,220 3,300 3,120 3,175 101,300
2026/02/18 3,080 3,155 3,025 3,120 84,800
2026/02/17 3,050 3,085 3,005 3,045 56,600
2026/02/16 2,979 3,095 2,951 3,045 102,400
2026/02/13 3,040 3,050 2,889 2,902 94,100
2026/02/12 2,965 3,090 2,965 3,090 113,900
2026/02/10 2,860 2,985 2,848 2,942 79,700
2026/02/09 2,820 2,881 2,753 2,857 103,600
2026/02/06 2,716 2,749 2,650 2,742 56,600
2026/02/05 2,765 2,779 2,712 2,735 39,800
2026/02/04 2,830 2,839 2,711 2,773 60,500
2026/02/03 2,788 2,805 2,689 2,780 168,500
2026/02/02 2,611 2,738 2,600 2,638 126,400
2026/01/30 2,656 2,656 2,541 2,561 57,900
2026/01/29 2,550 2,671 2,510 2,630 153,500
2026/01/28 2,576 2,616 2,464 2,508 291,400
2026/01/27 2,701 2,730 2,626 2,726 185,500
2026/01/26 2,672 2,752 2,660 2,675 85,000
2026/01/23 2,629 2,727 2,611 2,702 121,200
2026/01/22 2,510 2,597 2,490 2,588 53,100
2026/01/21 2,518 2,532 2,458 2,506 131,800
2026/01/20 2,669 2,670 2,551 2,602 92,700
2026/01/19 2,570 2,700 2,570 2,678 128,700
2026/01/16 2,585 2,623 2,400 2,520 248,500
2026/01/15 2,442 2,661 2,428 2,569 184,500
2026/01/14 2,435 2,436 2,380 2,400 25,500
2026/01/13 2,492 2,492 2,407 2,430 49,400
2026/01/09 2,499 2,499 2,429 2,450 29,900
2026/01/08 2,500 2,500 2,448 2,465 23,200
2026/01/07 2,387 2,470 2,352 2,470 47,500
2026/01/06 2,317 2,379 2,301 2,353 60,300
2026/01/05 2,360 2,360 2,262 2,294 69,300
2025/12/30 2,379 2,387 2,328 2,340 47,400
2025/12/29 2,310 2,386 2,290 2,372 43,900
2025/12/26 2,262 2,324 2,262 2,300 36,900
2025/12/25 2,230 2,302 2,191 2,299 51,600
2025/12/24 2,296 2,296 2,237 2,248 66,700
2025/12/23 2,253 2,300 2,253 2,296 51,400
2025/12/22 2,240 2,260 2,185 2,260 81,100
2025/12/19 2,208 2,290 2,208 2,240 26,100
2025/12/18 2,230 2,244 2,176 2,189 63,600
2025/12/17 2,194 2,269 2,170 2,256 68,300
2025/12/16 2,316 2,316 2,180 2,208 69,000
2025/12/15 2,288 2,309 2,200 2,291 101,600
2025/12/12 2,191 2,395 2,190 2,320 128,400
2025/12/11 2,168 2,198 2,135 2,175 79,500
2025/12/10 2,254 2,258 2,188 2,198 108,500
2025/12/09 2,313 2,338 2,254 2,254 47,000
2025/12/08 2,291 2,342 2,290 2,324 46,600
2025/12/05 2,321 2,346 2,288 2,297 75,000
2025/12/04 2,380 2,405 2,304 2,319 93,500
2025/12/03 2,500 2,521 2,360 2,395 95,500
2025/12/02 2,611 2,612 2,522 2,532 75,100
2025/12/01 2,664 2,664 2,574 2,608 27,200
2025/11/28 2,650 2,686 2,613 2,647 27,800
2025/11/27 2,740 2,740 2,610 2,642 35,600
2025/11/26 2,644 2,744 2,603 2,719 55,000
2025/11/25 2,681 2,681 2,590 2,594 41,100
2025/11/21 2,635 2,689 2,616 2,671 18,600
2025/11/20 2,673 2,704 2,662 2,667 31,000
2025/11/19 2,609 2,681 2,582 2,657 35,900
2025/11/18 2,713 2,729 2,608 2,608 76,800
2025/11/17 2,804 2,827 2,674 2,745 66,400
2025/11/14 2,804 2,869 2,776 2,804 36,600
2025/11/13 2,869 2,869 2,804 2,804 29,300
2025/11/12 2,722 2,900 2,700 2,869 99,700
2025/11/11 2,670 2,736 2,624 2,722 52,200
2025/11/10 2,600 2,665 2,583 2,664 55,300
2025/11/07 2,552 2,608 2,551 2,581 43,800
2025/11/06 2,635 2,658 2,568 2,612 59,900
2025/11/05 2,562 2,624 2,514 2,624 113,800
2025/11/04 2,805 2,805 2,564 2,592 232,900
2025/10/31 2,804 2,862 2,750 2,855 122,000
2025/10/30 2,964 2,987 2,808 2,839 192,300
2025/10/29 3,360 3,450 2,900 2,944 620,600
2025/10/28 3,150 3,450 3,060 3,330 361,900
2025/10/27 3,100 3,260 3,060 3,150 160,200
2025/10/24 3,045 3,060 2,952 3,030 60,100
2025/10/23 2,980 3,025 2,932 2,970 45,300
2025/10/22 2,974 3,020 2,920 2,987 50,500
2025/10/21 2,945 3,015 2,900 2,957 38,400
2025/10/20 2,911 2,945 2,874 2,945 41,300
2025/10/17 2,902 2,902 2,801 2,811 50,800
2025/10/16 2,880 2,922 2,856 2,922 25,500
2025/10/15 2,850 2,929 2,850 2,880 23,000
2025/10/14 2,788 2,926 2,778 2,860 60,600
2025/10/10 2,920 2,950 2,822 2,835 83,000
2025/10/09 2,999 3,010 2,930 2,942 58,600
2025/10/08 2,994 3,025 2,951 2,960 33,000
2025/10/07 2,960 3,050 2,891 2,995 65,100
2025/10/06 3,050 3,115 2,950 2,956 71,700
2025/10/03 2,852 3,015 2,852 2,998 49,100
2025/10/02 2,920 2,976 2,860 2,870 53,700
2025/10/01 3,040 3,040 2,912 2,920 160,900
2025/09/30 3,070 3,105 2,963 3,075 63,000
2025/09/29 3,245 3,245 3,070 3,095 54,000
2025/09/26 3,135 3,200 3,135 3,175 34,300
2025/09/25 3,225 3,225 3,095 3,130 56,900
2025/09/24 3,380 3,380 3,135 3,200 93,600
2025/09/22 3,510 3,580 3,305 3,325 123,000
2025/09/19 3,270 3,460 3,200 3,460 141,300
2025/09/18 3,070 3,200 3,035 3,200 36,300
2025/09/17 3,085 3,085 2,975 3,070 41,600
2025/09/16 3,180 3,180 3,070 3,085 42,400
2025/09/12 3,205 3,205 3,090 3,130 44,100
2025/09/11 3,355 3,355 3,140 3,215 71,100
2025/09/10 3,300 3,340 3,200 3,285 80,300
2025/09/09 3,300 3,330 3,155 3,200 111,400
2025/09/08 3,015 3,190 2,963 3,150 139,200
2025/09/05 2,858 2,912 2,832 2,912 37,400
2025/09/04 2,890 2,910 2,752 2,837 70,300
2025/09/03 3,025 3,025 2,888 2,888 48,000
2025/09/02 2,924 3,025 2,924 3,025 46,400
2025/09/01 2,950 2,950 2,856 2,901 38,700
2025/08/29 2,941 2,978 2,892 2,952 42,600
2025/08/28 2,985 3,005 2,945 2,953 43,300
2025/08/27 2,906 3,040 2,871 2,985 65,700
2025/08/26 2,928 2,985 2,903 2,915 49,000
2025/08/25 3,025 3,040 2,904 2,928 78,300
2025/08/22 2,848 2,992 2,816 2,925 147,100
2025/08/21 3,115 3,140 2,754 2,823 320,500
2025/08/20 3,100 3,140 2,982 3,115 100,100
2025/08/19 3,200 3,215 3,085 3,190 97,400
2025/08/18 3,100 3,220 3,090 3,175 120,100
2025/08/15 2,979 3,040 2,915 3,030 116,200
2025/08/14 2,795 2,900 2,746 2,897 60,900
2025/08/13 2,894 2,900 2,661 2,811 178,000
2025/08/12 2,685 2,749 2,661 2,744 75,000
2025/08/08 2,597 2,680 2,575 2,635 62,300
2025/08/07 2,564 2,638 2,550 2,597 51,300
2025/08/06 2,502 2,658 2,465 2,582 98,500
2025/08/05 2,543 2,598 2,478 2,520 75,500
2025/08/04 2,475 2,547 2,420 2,505 88,100
2025/08/01 2,455 2,555 2,420 2,525 166,200
2025/07/31 2,328 2,419 2,217 2,410 182,500
2025/07/30 2,200 2,346 2,067 2,329 505,400
2025/07/29 2,179 2,188 2,080 2,159 221,800
2025/07/28 2,098 2,255 2,036 2,129 198,300
2025/07/25 2,030 2,070 2,018 2,048 44,900
2025/07/24 2,069 2,069 1,975 2,026 73,900
2025/07/23 2,000 2,057 2,000 2,057 32,700
2025/07/22 2,029 2,091 1,966 1,997 45,700
2025/07/18 2,030 2,038 1,987 2,020 37,000

このページの先頭へ