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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/17 | 2,047 | 2,055 | 2,027 | 2,030 | 26,100 |
| 2025/07/16 | 2,048 | 2,071 | 2,020 | 2,046 | 21,500 |
| 2025/07/15 | 2,079 | 2,079 | 2,023 | 2,028 | 22,800 |
| 2025/07/14 | 2,061 | 2,078 | 2,010 | 2,032 | 35,900 |
| 2025/07/11 | 2,003 | 2,065 | 1,995 | 2,049 | 33,800 |
| 2025/07/10 | 2,061 | 2,106 | 1,986 | 2,025 | 69,500 |
| 2025/07/09 | 2,141 | 2,145 | 2,061 | 2,062 | 43,100 |
| 2025/07/08 | 2,078 | 2,138 | 2,066 | 2,120 | 67,100 |
| 2025/07/07 | 2,059 | 2,080 | 2,023 | 2,028 | 36,600 |
| 2025/07/04 | 2,021 | 2,070 | 2,009 | 2,047 | 28,000 |
| 2025/07/03 | 2,030 | 2,083 | 1,982 | 2,031 | 41,600 |
| 2025/07/02 | 2,055 | 2,094 | 2,021 | 2,039 | 58,500 |
| 2025/07/01 | 2,110 | 2,171 | 2,021 | 2,105 | 96,000 |
| 2025/06/30 | 2,250 | 2,261 | 2,120 | 2,123 | 64,300 |
| 2025/06/27 | 2,245 | 2,288 | 2,166 | 2,200 | 61,700 |
| 2025/06/26 | 2,350 | 2,350 | 2,260 | 2,260 | 75,400 |
| 2025/06/25 | 2,291 | 2,350 | 2,233 | 2,350 | 38,900 |
| 2025/06/24 | 2,272 | 2,398 | 2,233 | 2,255 | 81,300 |
| 2025/06/23 | 2,175 | 2,220 | 2,116 | 2,208 | 69,400 |
| 2025/06/20 | 2,274 | 2,298 | 2,175 | 2,209 | 64,300 |
| 2025/06/19 | 2,280 | 2,289 | 2,233 | 2,257 | 36,600 |
| 2025/06/18 | 2,280 | 2,335 | 2,211 | 2,247 | 91,500 |
| 2025/06/17 | 2,174 | 2,273 | 2,131 | 2,203 | 48,000 |
| 2025/06/16 | 2,122 | 2,180 | 2,113 | 2,145 | 33,300 |
| 2025/06/13 | 2,191 | 2,236 | 2,111 | 2,127 | 51,700 |
| 2025/06/12 | 2,180 | 2,247 | 2,176 | 2,181 | 47,300 |
| 2025/06/11 | 2,249 | 2,291 | 2,100 | 2,194 | 101,800 |
| 2025/06/10 | 2,206 | 2,229 | 2,133 | 2,209 | 92,200 |
| 2025/06/09 | 2,002 | 2,115 | 1,992 | 2,076 | 117,800 |
| 2025/06/06 | 1,960 | 1,968 | 1,893 | 1,922 | 26,200 |
| 2025/06/05 | 1,855 | 1,938 | 1,855 | 1,932 | 33,700 |
| 2025/06/04 | 1,856 | 1,888 | 1,840 | 1,852 | 27,800 |
| 2025/06/03 | 1,919 | 1,922 | 1,857 | 1,864 | 40,200 |
| 2025/06/02 | 1,800 | 1,979 | 1,800 | 1,916 | 143,500 |
| 2025/05/30 | 1,763 | 1,812 | 1,750 | 1,780 | 25,100 |
| 2025/05/29 | 1,807 | 1,809 | 1,762 | 1,762 | 23,800 |
| 2025/05/28 | 1,783 | 1,793 | 1,759 | 1,767 | 23,900 |
| 2025/05/27 | 1,773 | 1,789 | 1,748 | 1,776 | 48,200 |
| 2025/05/26 | 1,750 | 1,789 | 1,725 | 1,752 | 53,100 |
| 2025/05/23 | 1,696 | 1,741 | 1,673 | 1,685 | 39,800 |
| 2025/05/22 | 1,653 | 1,735 | 1,650 | 1,695 | 66,800 |
| 2025/05/21 | 1,756 | 1,770 | 1,680 | 1,680 | 39,200 |
| 2025/05/20 | 1,767 | 1,787 | 1,728 | 1,756 | 46,300 |
| 2025/05/19 | 1,810 | 1,863 | 1,755 | 1,779 | 69,200 |
| 2025/05/16 | 1,819 | 1,828 | 1,761 | 1,805 | 57,800 |
| 2025/05/15 | 1,744 | 1,900 | 1,743 | 1,807 | 156,900 |
| 2025/05/14 | 1,798 | 1,823 | 1,730 | 1,734 | 55,000 |
| 2025/05/13 | 1,828 | 1,898 | 1,712 | 1,799 | 271,000 |
| 2025/05/12 | 1,779 | 1,960 | 1,757 | 1,834 | 322,000 |
| 2025/05/09 | 1,741 | 1,770 | 1,610 | 1,739 | 611,700 |
| 2025/05/08 | 1,540 | 1,540 | 1,471 | 1,471 | 17,900 |
| 2025/05/07 | 1,474 | 1,554 | 1,464 | 1,500 | 42,700 |
| 2025/05/02 | 1,369 | 1,446 | 1,351 | 1,444 | 18,700 |
| 2025/05/01 | 1,315 | 1,378 | 1,315 | 1,369 | 44,300 |
| 2025/04/30 | 1,311 | 1,340 | 1,296 | 1,307 | 25,300 |
| 2025/04/28 | 1,326 | 1,332 | 1,299 | 1,305 | 8,100 |
| 2025/04/25 | 1,311 | 1,324 | 1,284 | 1,317 | 18,200 |
| 2025/04/24 | 1,343 | 1,343 | 1,297 | 1,300 | 15,400 |
| 2025/04/23 | 1,315 | 1,337 | 1,256 | 1,313 | 80,400 |
| 2025/04/22 | 1,372 | 1,385 | 1,311 | 1,340 | 67,000 |
| 2025/04/21 | 1,386 | 1,386 | 1,340 | 1,370 | 15,700 |
| 2025/04/18 | 1,322 | 1,358 | 1,303 | 1,356 | 13,900 |
| 2025/04/17 | 1,259 | 1,315 | 1,259 | 1,295 | 7,400 |
| 2025/04/16 | 1,263 | 1,280 | 1,257 | 1,267 | 3,800 |
| 2025/04/15 | 1,285 | 1,285 | 1,260 | 1,271 | 4,700 |
| 2025/04/14 | 1,248 | 1,280 | 1,244 | 1,257 | 4,900 |
| 2025/04/11 | 1,146 | 1,237 | 1,146 | 1,237 | 14,300 |
| 2025/04/10 | 1,202 | 1,232 | 1,165 | 1,206 | 9,400 |
| 2025/04/09 | 1,140 | 1,175 | 1,111 | 1,142 | 14,300 |
| 2025/04/08 | 1,155 | 1,200 | 1,115 | 1,188 | 25,100 |
| 2025/04/07 | 1,108 | 1,120 | 1,025 | 1,035 | 34,000 |
| 2025/04/04 | 1,203 | 1,243 | 1,148 | 1,198 | 24,300 |
| 2025/04/03 | 1,210 | 1,288 | 1,150 | 1,233 | 27,100 |
| 2025/04/02 | 1,240 | 1,254 | 1,215 | 1,240 | 8,400 |
| 2025/04/01 | 1,212 | 1,240 | 1,200 | 1,240 | 13,200 |
| 2025/03/31 | 1,225 | 1,252 | 1,200 | 1,217 | 10,200 |
| 2025/03/28 | 1,258 | 1,309 | 1,250 | 1,254 | 7,300 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 2,555 | 2,605 | 2,555 | 2,575 | 400 |
| 2025/03/26 | 2,630 | 2,630 | 2,583 | 2,591 | 4,200 |
| 2025/03/25 | 2,630 | 2,630 | 2,618 | 2,625 | 1,700 |
| 2025/03/24 | 2,649 | 2,649 | 2,511 | 2,580 | 9,400 |
| 2025/03/21 | 2,495 | 2,649 | 2,495 | 2,648 | 9,200 |
| 2025/03/19 | 2,461 | 2,529 | 2,380 | 2,467 | 4,500 |
| 2025/03/18 | 2,540 | 2,540 | 2,461 | 2,470 | 2,000 |
| 2025/03/17 | 2,530 | 2,539 | 2,490 | 2,490 | 2,000 |
| 2025/03/14 | 2,428 | 2,503 | 2,428 | 2,503 | 2,300 |
| 2025/03/13 | 2,476 | 2,497 | 2,434 | 2,460 | 3,500 |
| 2025/03/12 | 2,445 | 2,501 | 2,445 | 2,476 | 1,100 |
| 2025/03/11 | 2,471 | 2,499 | 2,421 | 2,473 | 2,800 |
| 2025/03/10 | 2,450 | 2,527 | 2,410 | 2,471 | 6,200 |
| 2025/03/07 | 2,387 | 2,465 | 2,387 | 2,450 | 7,600 |
| 2025/03/06 | 2,466 | 2,466 | 2,435 | 2,435 | 9,800 |
| 2025/03/05 | 2,430 | 2,430 | 2,332 | 2,418 | 28,900 |
| 2025/03/04 | 2,475 | 2,490 | 2,426 | 2,430 | 12,800 |
| 2025/03/03 | 2,527 | 2,527 | 2,386 | 2,475 | 20,700 |
| 2025/02/28 | 2,581 | 2,590 | 2,500 | 2,512 | 11,400 |
| 2025/02/27 | 2,600 | 2,608 | 2,590 | 2,590 | 1,900 |
| 2025/02/26 | 2,597 | 2,608 | 2,579 | 2,608 | 16,200 |
| 2025/02/25 | 2,569 | 2,618 | 2,561 | 2,590 | 3,600 |
| 2025/02/21 | 2,624 | 2,656 | 2,600 | 2,619 | 5,600 |
| 2025/02/20 | 2,632 | 2,632 | 2,603 | 2,624 | 3,300 |
| 2025/02/19 | 2,655 | 2,665 | 2,633 | 2,633 | 6,100 |
| 2025/02/18 | 2,632 | 2,664 | 2,628 | 2,654 | 4,400 |
| 2025/02/17 | 2,573 | 2,666 | 2,573 | 2,610 | 9,900 |
| 2025/02/14 | 2,566 | 2,611 | 2,565 | 2,573 | 6,800 |
| 2025/02/13 | 2,598 | 2,607 | 2,580 | 2,595 | 5,800 |
| 2025/02/12 | 2,606 | 2,606 | 2,521 | 2,571 | 12,200 |
| 2025/02/10 | 2,644 | 2,713 | 2,614 | 2,620 | 22,400 |
| 2025/02/07 | 2,747 | 2,752 | 2,690 | 2,690 | 9,500 |
| 2025/02/06 | 2,722 | 2,808 | 2,722 | 2,786 | 10,500 |
| 2025/02/05 | 2,780 | 2,783 | 2,710 | 2,731 | 13,800 |
| 2025/02/04 | 2,796 | 2,796 | 2,759 | 2,788 | 3,600 |
| 2025/02/03 | 2,820 | 2,849 | 2,760 | 2,770 | 11,400 |
| 2025/01/31 | 2,789 | 2,799 | 2,752 | 2,770 | 4,800 |
| 2025/01/30 | 2,702 | 2,830 | 2,702 | 2,789 | 18,000 |
| 2025/01/29 | 2,680 | 2,778 | 2,635 | 2,723 | 68,800 |
| 2025/01/28 | 2,797 | 2,838 | 2,740 | 2,808 | 38,100 |
| 2025/01/27 | 2,790 | 2,840 | 2,750 | 2,777 | 22,900 |
| 2025/01/24 | 2,768 | 2,778 | 2,701 | 2,740 | 8,500 |
| 2025/01/23 | 2,820 | 2,904 | 2,715 | 2,738 | 23,300 |
| 2025/01/22 | 2,695 | 2,875 | 2,695 | 2,770 | 23,200 |
| 2025/01/21 | 2,700 | 2,710 | 2,685 | 2,692 | 4,300 |
| 2025/01/20 | 2,718 | 2,720 | 2,671 | 2,699 | 6,700 |
| 2025/01/17 | 2,738 | 2,738 | 2,650 | 2,700 | 10,700 |
| 2025/01/16 | 2,623 | 2,750 | 2,600 | 2,738 | 29,600 |
| 2025/01/15 | 2,665 | 2,665 | 2,427 | 2,525 | 40,300 |
| 2025/01/14 | 2,655 | 2,700 | 2,622 | 2,654 | 20,600 |
| 2025/01/10 | 2,639 | 2,650 | 2,590 | 2,612 | 14,600 |
| 2025/01/09 | 2,574 | 2,640 | 2,558 | 2,639 | 13,700 |
| 2025/01/08 | 2,510 | 2,564 | 2,510 | 2,564 | 9,000 |
| 2025/01/07 | 2,510 | 2,513 | 2,500 | 2,509 | 8,100 |
| 2025/01/06 | 2,520 | 2,520 | 2,484 | 2,507 | 9,800 |
| 2024/12/30 | 2,488 | 2,518 | 2,473 | 2,518 | 12,100 |
| 2024/12/27 | 2,468 | 2,473 | 2,450 | 2,459 | 2,400 |
| 2024/12/26 | 2,470 | 2,487 | 2,425 | 2,444 | 5,400 |
| 2024/12/25 | 2,470 | 2,471 | 2,453 | 2,470 | 9,100 |
| 2024/12/24 | 2,480 | 2,480 | 2,404 | 2,470 | 10,200 |
| 2024/12/23 | 2,456 | 2,479 | 2,452 | 2,479 | 6,500 |
| 2024/12/20 | 2,444 | 2,447 | 2,402 | 2,430 | 12,200 |
| 2024/12/19 | 2,304 | 2,448 | 2,304 | 2,444 | 24,600 |
| 2024/12/18 | 2,318 | 2,325 | 2,271 | 2,304 | 3,800 |
| 2024/12/17 | 2,310 | 2,321 | 2,291 | 2,294 | 2,600 |
| 2024/12/16 | 2,305 | 2,318 | 2,270 | 2,308 | 7,100 |
| 2024/12/13 | 2,262 | 2,307 | 2,262 | 2,305 | 2,800 |
| 2024/12/12 | 2,278 | 2,305 | 2,258 | 2,305 | 7,700 |
| 2024/12/11 | 2,315 | 2,330 | 2,245 | 2,265 | 3,900 |
| 2024/12/10 | 2,181 | 2,320 | 2,181 | 2,280 | 13,700 |
| 2024/12/09 | 2,115 | 2,220 | 2,115 | 2,181 | 10,300 |
| 2024/12/06 | 2,136 | 2,138 | 2,078 | 2,109 | 4,400 |
| 2024/12/05 | 2,146 | 2,146 | 2,112 | 2,124 | 2,600 |
| 2024/12/04 | 2,142 | 2,155 | 2,123 | 2,129 | 3,800 |
| 2024/12/03 | 2,183 | 2,184 | 2,119 | 2,154 | 4,300 |
| 2024/12/02 | 2,207 | 2,214 | 2,184 | 2,186 | 2,600 |
| 2024/11/29 | 2,213 | 2,221 | 2,171 | 2,206 | 1,400 |
| 2024/11/28 | 2,205 | 2,227 | 2,201 | 2,213 | 2,800 |
| 2024/11/27 | 2,173 | 2,209 | 2,171 | 2,209 | 7,700 |
| 2024/11/26 | 2,089 | 2,176 | 2,073 | 2,170 | 13,100 |
| 2024/11/25 | 2,049 | 2,100 | 2,049 | 2,099 | 17,600 |
| 2024/11/22 | 2,011 | 2,050 | 2,011 | 2,031 | 6,900 |
| 2024/11/21 | 2,005 | 2,023 | 2,005 | 2,011 | 3,500 |
| 2024/11/20 | 2,020 | 2,020 | 2,000 | 2,002 | 4,100 |
| 2024/11/19 | 2,022 | 2,042 | 2,017 | 2,035 | 3,600 |
| 2024/11/18 | 2,019 | 2,035 | 2,019 | 2,034 | 4,600 |
| 2024/11/15 | 2,002 | 2,004 | 1,980 | 1,999 | 7,300 |
| 2024/11/14 | 2,020 | 2,020 | 2,000 | 2,000 | 2,700 |
| 2024/11/13 | 2,017 | 2,039 | 2,013 | 2,039 | 2,600 |
| 2024/11/12 | 2,021 | 2,039 | 2,011 | 2,020 | 3,000 |
| 2024/11/11 | 2,021 | 2,044 | 2,019 | 2,035 | 2,300 |
| 2024/11/08 | 2,003 | 2,048 | 2,003 | 2,020 | 4,200 |
| 2024/11/07 | 2,002 | 2,024 | 1,996 | 2,024 | 3,000 |
| 2024/11/06 | 2,001 | 2,018 | 1,990 | 2,016 | 3,500 |
| 2024/11/05 | 2,001 | 2,020 | 2,001 | 2,010 | 3,200 |
| 2024/11/01 | 2,050 | 2,050 | 1,981 | 1,994 | 6,900 |
| 2024/10/31 | 2,079 | 2,079 | 2,046 | 2,051 | 8,400 |
| 2024/10/30 | 2,100 | 2,107 | 2,022 | 2,047 | 61,400 |
| 2024/10/29 | 1,911 | 1,949 | 1,888 | 1,949 | 24,300 |
| 2024/10/28 | 1,825 | 1,901 | 1,825 | 1,880 | 4,200 |
| 2024/10/25 | 1,882 | 1,882 | 1,832 | 1,855 | 1,800 |
| 2024/10/24 | 1,870 | 1,882 | 1,862 | 1,882 | 700 |
| 2024/10/23 | 1,874 | 1,890 | 1,869 | 1,882 | 2,100 |
| 2024/10/22 | 1,889 | 1,912 | 1,888 | 1,912 | 3,100 |
| 2024/10/21 | 1,893 | 1,907 | 1,888 | 1,907 | 1,200 |
| 2024/10/18 | 1,929 | 1,929 | 1,893 | 1,898 | 1,100 |
| 2024/10/17 | 1,898 | 1,920 | 1,890 | 1,920 | 2,200 |
| 2024/10/16 | 1,898 | 1,900 | 1,885 | 1,898 | 800 |
| 2024/10/15 | 1,872 | 1,898 | 1,872 | 1,898 | 600 |
| 2024/10/11 | 1,854 | 1,875 | 1,854 | 1,865 | 1,500 |
| 2024/10/10 | 1,870 | 1,890 | 1,870 | 1,890 | 500 |
| 2024/10/09 | 1,900 | 1,900 | 1,870 | 1,870 | 1,300 |
| 2024/10/08 | 1,900 | 1,900 | 1,860 | 1,896 | 900 |
| 2024/10/07 | 1,910 | 1,910 | 1,872 | 1,910 | 1,900 |
| 2024/10/04 | 1,851 | 1,878 | 1,841 | 1,878 | 1,500 |
| 2024/10/03 | 1,843 | 1,850 | 1,831 | 1,850 | 2,000 |