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 |
|---|---|---|---|---|---|
| 2024/07/22 | 2,204 | 2,204 | 2,102 | 2,131 | 6,300 |
| 2024/07/19 | 2,190 | 2,214 | 2,166 | 2,211 | 6,800 |
| 2024/07/18 | 2,236 | 2,417 | 2,162 | 2,180 | 82,100 |
| 2024/07/17 | 2,179 | 2,242 | 2,165 | 2,212 | 9,900 |
| 2024/07/16 | 2,123 | 2,173 | 2,120 | 2,158 | 4,800 |
| 2024/07/12 | 2,136 | 2,197 | 2,101 | 2,120 | 5,500 |
| 2024/07/11 | 2,108 | 2,162 | 2,087 | 2,136 | 7,700 |
| 2024/07/10 | 2,136 | 2,142 | 2,072 | 2,108 | 8,700 |
| 2024/07/09 | 2,155 | 2,173 | 2,105 | 2,130 | 6,500 |
| 2024/07/08 | 2,208 | 2,208 | 2,100 | 2,155 | 11,000 |
| 2024/07/05 | 2,161 | 2,210 | 2,139 | 2,186 | 5,200 |
| 2024/07/04 | 2,153 | 2,181 | 2,129 | 2,161 | 3,400 |
| 2024/07/03 | 2,073 | 2,168 | 2,068 | 2,140 | 8,800 |
| 2024/07/02 | 2,104 | 2,109 | 2,032 | 2,086 | 13,000 |
| 2024/07/01 | 2,194 | 2,194 | 2,103 | 2,111 | 7,500 |
| 2024/06/28 | 2,181 | 2,197 | 2,135 | 2,161 | 12,100 |
| 2024/06/27 | 2,161 | 2,200 | 2,161 | 2,171 | 11,600 |
| 2024/06/26 | 2,228 | 2,228 | 2,156 | 2,163 | 11,800 |
| 2024/06/25 | 2,200 | 2,216 | 2,165 | 2,200 | 10,600 |
| 2024/06/24 | 2,179 | 2,222 | 2,138 | 2,155 | 11,600 |
| 2024/06/21 | 2,139 | 2,177 | 2,114 | 2,138 | 2,000 |
| 2024/06/20 | 2,178 | 2,178 | 2,139 | 2,139 | 6,400 |
| 2024/06/19 | 2,135 | 2,179 | 2,135 | 2,178 | 2,600 |
| 2024/06/18 | 2,144 | 2,200 | 2,144 | 2,161 | 9,400 |
| 2024/06/17 | 2,067 | 2,139 | 2,063 | 2,105 | 8,800 |
| 2024/06/14 | 2,077 | 2,098 | 2,061 | 2,067 | 7,300 |
| 2024/06/13 | 2,062 | 2,112 | 2,055 | 2,078 | 5,400 |
| 2024/06/12 | 2,087 | 2,133 | 2,061 | 2,062 | 7,100 |
| 2024/06/11 | 2,082 | 2,141 | 2,082 | 2,115 | 6,000 |
| 2024/06/10 | 2,102 | 2,118 | 2,022 | 2,081 | 17,800 |
| 2024/06/07 | 2,082 | 2,160 | 2,072 | 2,113 | 10,900 |
| 2024/06/06 | 2,240 | 2,241 | 2,061 | 2,132 | 24,400 |
| 2024/06/05 | 2,188 | 2,264 | 2,188 | 2,240 | 6,300 |
| 2024/06/04 | 2,277 | 2,314 | 2,213 | 2,213 | 24,600 |
| 2024/06/03 | 2,180 | 2,244 | 2,180 | 2,244 | 19,900 |
| 2024/05/31 | 2,200 | 2,200 | 2,151 | 2,180 | 4,400 |
| 2024/05/30 | 2,110 | 2,182 | 2,103 | 2,165 | 15,000 |
| 2024/05/29 | 2,298 | 2,298 | 2,140 | 2,154 | 29,900 |
| 2024/05/28 | 2,269 | 2,270 | 2,240 | 2,260 | 8,800 |
| 2024/05/27 | 2,302 | 2,333 | 2,221 | 2,269 | 40,600 |
| 2024/05/24 | 2,157 | 2,248 | 2,150 | 2,211 | 20,900 |
| 2024/05/23 | 2,250 | 2,299 | 2,179 | 2,184 | 15,500 |
| 2024/05/22 | 2,225 | 2,250 | 2,165 | 2,227 | 17,700 |
| 2024/05/21 | 2,230 | 2,270 | 2,211 | 2,225 | 14,400 |
| 2024/05/20 | 2,240 | 2,344 | 2,216 | 2,238 | 59,800 |
| 2024/05/17 | 2,248 | 2,350 | 2,221 | 2,257 | 91,000 |
| 2024/05/16 | 2,188 | 2,230 | 2,177 | 2,208 | 67,800 |
| 2024/05/15 | 2,145 | 2,145 | 2,080 | 2,137 | 22,500 |
| 2024/05/14 | 2,085 | 2,130 | 2,041 | 2,125 | 29,500 |
| 2024/05/13 | 2,075 | 2,090 | 1,995 | 2,090 | 21,200 |
| 2024/05/10 | 2,133 | 2,133 | 2,030 | 2,075 | 15,400 |
| 2024/05/09 | 2,130 | 2,150 | 2,050 | 2,133 | 19,500 |
| 2024/05/08 | 2,009 | 2,130 | 2,009 | 2,122 | 34,900 |
| 2024/05/07 | 1,950 | 2,030 | 1,950 | 2,004 | 33,400 |
| 2024/05/02 | 1,942 | 1,942 | 1,899 | 1,929 | 6,800 |
| 2024/05/01 | 1,934 | 1,958 | 1,890 | 1,930 | 19,600 |
| 2024/04/30 | 1,878 | 1,950 | 1,862 | 1,950 | 20,900 |
| 2024/04/26 | 1,830 | 1,856 | 1,797 | 1,838 | 9,500 |
| 2024/04/25 | 1,815 | 1,847 | 1,775 | 1,830 | 20,000 |
| 2024/04/24 | 1,888 | 1,888 | 1,793 | 1,827 | 73,700 |
| 2024/04/23 | 1,894 | 1,932 | 1,845 | 1,928 | 62,000 |
| 2024/04/22 | 1,822 | 1,909 | 1,809 | 1,865 | 23,800 |
| 2024/04/19 | 1,810 | 1,829 | 1,760 | 1,789 | 21,800 |
| 2024/04/18 | 1,808 | 1,854 | 1,808 | 1,830 | 2,900 |
| 2024/04/17 | 1,844 | 1,850 | 1,800 | 1,813 | 7,900 |
| 2024/04/16 | 1,878 | 1,878 | 1,800 | 1,847 | 11,300 |
| 2024/04/15 | 1,850 | 1,885 | 1,830 | 1,870 | 3,000 |
| 2024/04/12 | 1,840 | 1,890 | 1,830 | 1,850 | 5,800 |
| 2024/04/11 | 1,868 | 1,871 | 1,830 | 1,840 | 8,200 |
| 2024/04/10 | 1,900 | 1,910 | 1,869 | 1,878 | 13,300 |
| 2024/04/09 | 1,820 | 1,888 | 1,819 | 1,885 | 19,600 |
| 2024/04/08 | 1,733 | 1,850 | 1,730 | 1,829 | 20,300 |
| 2024/04/05 | 1,700 | 1,734 | 1,690 | 1,708 | 14,900 |
| 2024/04/04 | 1,751 | 1,753 | 1,700 | 1,706 | 6,600 |
| 2024/04/03 | 1,730 | 1,750 | 1,711 | 1,722 | 5,300 |
| 2024/04/02 | 1,771 | 1,789 | 1,735 | 1,737 | 15,600 |
| 2024/04/01 | 1,759 | 1,797 | 1,740 | 1,771 | 17,200 |
| 2024/03/29 | 1,736 | 1,765 | 1,720 | 1,757 | 10,100 |
| 2024/03/28 | 1,703 | 1,783 | 1,703 | 1,740 | 15,500 |
| 2024/03/27 | 1,717 | 1,742 | 1,702 | 1,702 | 5,300 |
| 2024/03/26 | 1,742 | 1,742 | 1,705 | 1,705 | 3,800 |
| 2024/03/25 | 1,723 | 1,747 | 1,700 | 1,704 | 16,100 |
| 2024/03/22 | 1,701 | 1,708 | 1,662 | 1,680 | 9,000 |
| 2024/03/21 | 1,648 | 1,714 | 1,640 | 1,710 | 31,000 |
| 2024/03/19 | 1,623 | 1,647 | 1,606 | 1,614 | 6,700 |
| 2024/03/18 | 1,617 | 1,619 | 1,596 | 1,609 | 4,200 |
| 2024/03/15 | 1,630 | 1,635 | 1,595 | 1,615 | 6,200 |
| 2024/03/14 | 1,630 | 1,668 | 1,630 | 1,631 | 700 |
| 2024/03/13 | 1,650 | 1,689 | 1,620 | 1,624 | 12,300 |
| 2024/03/12 | 1,686 | 1,700 | 1,612 | 1,650 | 8,900 |
| 2024/03/11 | 1,600 | 1,700 | 1,598 | 1,673 | 14,800 |
| 2024/03/08 | 1,672 | 1,682 | 1,639 | 1,666 | 3,400 |
| 2024/03/07 | 1,642 | 1,703 | 1,631 | 1,657 | 19,500 |
| 2024/03/06 | 1,601 | 1,647 | 1,601 | 1,632 | 8,800 |
| 2024/03/05 | 1,620 | 1,634 | 1,601 | 1,610 | 4,200 |
| 2024/03/04 | 1,582 | 1,664 | 1,582 | 1,620 | 17,100 |
| 2024/03/01 | 1,580 | 1,600 | 1,565 | 1,580 | 5,900 |
| 2024/02/29 | 1,579 | 1,599 | 1,551 | 1,579 | 12,300 |
| 2024/02/28 | 1,591 | 1,609 | 1,560 | 1,600 | 7,100 |
| 2024/02/27 | 1,604 | 1,609 | 1,560 | 1,600 | 6,900 |
| 2024/02/26 | 1,617 | 1,623 | 1,576 | 1,604 | 4,800 |
| 2024/02/22 | 1,600 | 1,627 | 1,575 | 1,600 | 6,800 |
| 2024/02/21 | 1,610 | 1,612 | 1,574 | 1,600 | 10,200 |
| 2024/02/20 | 1,620 | 1,640 | 1,610 | 1,610 | 6,500 |
| 2024/02/19 | 1,590 | 1,642 | 1,581 | 1,618 | 12,000 |
| 2024/02/16 | 1,616 | 1,616 | 1,503 | 1,579 | 49,500 |
| 2024/02/15 | 1,605 | 1,605 | 1,541 | 1,590 | 17,700 |
| 2024/02/14 | 1,597 | 1,598 | 1,540 | 1,558 | 20,300 |
| 2024/02/13 | 1,620 | 1,621 | 1,602 | 1,610 | 8,500 |
| 2024/02/09 | 1,677 | 1,678 | 1,601 | 1,601 | 19,500 |
| 2024/02/08 | 1,680 | 1,701 | 1,656 | 1,677 | 19,200 |
| 2024/02/07 | 1,673 | 1,690 | 1,666 | 1,680 | 12,200 |
| 2024/02/06 | 1,680 | 1,700 | 1,667 | 1,680 | 10,200 |
| 2024/02/05 | 1,673 | 1,687 | 1,619 | 1,680 | 11,400 |
| 2024/02/02 | 1,679 | 1,700 | 1,666 | 1,675 | 13,200 |
| 2024/02/01 | 1,645 | 1,692 | 1,578 | 1,675 | 37,500 |
| 2024/01/31 | 1,745 | 1,745 | 1,635 | 1,671 | 68,800 |
| 2024/01/30 | 1,692 | 1,774 | 1,678 | 1,762 | 43,000 |
| 2024/01/29 | 1,684 | 1,685 | 1,658 | 1,684 | 9,200 |
| 2024/01/26 | 1,652 | 1,678 | 1,640 | 1,670 | 11,200 |
| 2024/01/25 | 1,660 | 1,672 | 1,626 | 1,672 | 14,100 |
| 2024/01/24 | 1,606 | 1,663 | 1,606 | 1,659 | 12,600 |
| 2024/01/23 | 1,650 | 1,650 | 1,588 | 1,606 | 11,500 |
| 2024/01/22 | 1,555 | 1,650 | 1,530 | 1,635 | 19,000 |
| 2024/01/19 | 1,555 | 1,555 | 1,518 | 1,539 | 4,100 |
| 2024/01/18 | 1,531 | 1,551 | 1,510 | 1,532 | 8,400 |
| 2024/01/17 | 1,519 | 1,530 | 1,483 | 1,511 | 9,800 |
| 2024/01/16 | 1,571 | 1,571 | 1,515 | 1,515 | 7,800 |
| 2024/01/15 | 1,498 | 1,577 | 1,495 | 1,560 | 16,100 |
| 2024/01/12 | 1,470 | 1,495 | 1,445 | 1,495 | 13,000 |
| 2024/01/11 | 1,494 | 1,498 | 1,452 | 1,480 | 7,000 |
| 2024/01/10 | 1,430 | 1,487 | 1,430 | 1,486 | 7,600 |
| 2024/01/09 | 1,430 | 1,434 | 1,411 | 1,423 | 3,200 |
| 2024/01/05 | 1,447 | 1,450 | 1,410 | 1,415 | 5,200 |
| 2024/01/04 | 1,412 | 1,455 | 1,393 | 1,448 | 8,500 |
| 2023/12/29 | 1,399 | 1,425 | 1,375 | 1,407 | 14,000 |
| 2023/12/28 | 1,345 | 1,406 | 1,345 | 1,397 | 11,100 |
| 2023/12/27 | 1,343 | 1,393 | 1,343 | 1,366 | 23,700 |
| 2023/12/26 | 1,298 | 1,354 | 1,298 | 1,350 | 60,900 |
| 2023/12/25 | 1,379 | 1,379 | 1,305 | 1,328 | 36,900 |
| 2023/12/22 | 1,415 | 1,426 | 1,379 | 1,379 | 26,500 |
| 2023/12/21 | 1,450 | 1,461 | 1,414 | 1,415 | 20,400 |
| 2023/12/20 | 1,496 | 1,496 | 1,451 | 1,452 | 12,500 |
| 2023/12/19 | 1,495 | 1,498 | 1,455 | 1,466 | 8,400 |
| 2023/12/18 | 1,530 | 1,544 | 1,488 | 1,492 | 7,400 |
| 2023/12/15 | 1,454 | 1,509 | 1,454 | 1,509 | 9,100 |
| 2023/12/14 | 1,454 | 1,474 | 1,454 | 1,460 | 9,100 |
| 2023/12/13 | 1,405 | 1,463 | 1,405 | 1,454 | 19,900 |
| 2023/12/12 | 1,405 | 1,463 | 1,402 | 1,461 | 28,700 |
| 2023/12/11 | 1,457 | 1,520 | 1,435 | 1,465 | 33,000 |
| 2023/12/08 | 1,581 | 1,633 | 1,519 | 1,520 | 18,600 |
| 2023/12/07 | 1,626 | 1,626 | 1,586 | 1,615 | 9,700 |
| 2023/12/06 | 1,626 | 1,635 | 1,600 | 1,626 | 12,600 |
| 2023/12/05 | 1,661 | 1,661 | 1,626 | 1,642 | 5,600 |
| 2023/12/04 | 1,655 | 1,681 | 1,642 | 1,661 | 4,900 |
| 2023/12/01 | 1,720 | 1,720 | 1,667 | 1,667 | 5,300 |
| 2023/11/30 | 1,734 | 1,734 | 1,702 | 1,706 | 1,400 |
| 2023/11/29 | 1,727 | 1,735 | 1,695 | 1,734 | 3,300 |
| 2023/11/28 | 1,727 | 1,727 | 1,694 | 1,722 | 11,600 |
| 2023/11/27 | 1,761 | 1,761 | 1,704 | 1,719 | 5,800 |
| 2023/11/24 | 1,750 | 1,750 | 1,705 | 1,739 | 5,000 |
| 2023/11/22 | 1,718 | 1,757 | 1,718 | 1,730 | 800 |
| 2023/11/21 | 1,750 | 1,752 | 1,714 | 1,733 | 8,500 |
| 2023/11/20 | 1,680 | 1,736 | 1,668 | 1,710 | 14,700 |
| 2023/11/17 | 1,685 | 1,685 | 1,635 | 1,655 | 2,300 |
| 2023/11/16 | 1,622 | 1,668 | 1,622 | 1,667 | 6,300 |
| 2023/11/15 | 1,639 | 1,640 | 1,606 | 1,619 | 12,100 |
| 2023/11/14 | 1,666 | 1,683 | 1,585 | 1,615 | 22,800 |
| 2023/11/13 | 1,690 | 1,715 | 1,668 | 1,671 | 3,400 |
| 2023/11/10 | 1,720 | 1,726 | 1,662 | 1,690 | 12,400 |
| 2023/11/09 | 1,770 | 1,780 | 1,730 | 1,734 | 15,400 |
| 2023/11/08 | 1,772 | 1,831 | 1,772 | 1,804 | 14,200 |
| 2023/11/07 | 1,785 | 1,793 | 1,770 | 1,781 | 7,900 |
| 2023/11/06 | 1,838 | 1,838 | 1,790 | 1,798 | 8,100 |
| 2023/11/02 | 1,828 | 1,846 | 1,755 | 1,798 | 31,600 |
| 2023/11/01 | 1,936 | 1,956 | 1,782 | 1,859 | 47,300 |
| 2023/10/31 | 1,830 | 1,940 | 1,830 | 1,930 | 16,500 |
| 2023/10/30 | 1,851 | 1,855 | 1,803 | 1,820 | 10,900 |
| 2023/10/27 | 1,869 | 1,890 | 1,846 | 1,854 | 4,900 |
| 2023/10/26 | 1,858 | 1,909 | 1,850 | 1,853 | 14,400 |
| 2023/10/25 | 1,899 | 1,927 | 1,865 | 1,898 | 9,200 |
| 2023/10/24 | 1,872 | 1,900 | 1,838 | 1,900 | 6,900 |
| 2023/10/23 | 1,910 | 1,913 | 1,872 | 1,872 | 5,700 |
| 2023/10/20 | 1,886 | 1,933 | 1,883 | 1,910 | 6,800 |
| 2023/10/19 | 1,902 | 1,970 | 1,902 | 1,966 | 7,400 |
| 2023/10/18 | 1,883 | 1,949 | 1,883 | 1,902 | 6,400 |
| 2023/10/17 | 1,891 | 1,915 | 1,880 | 1,883 | 5,200 |
| 2023/10/16 | 1,977 | 1,978 | 1,880 | 1,880 | 8,400 |
| 2023/10/13 | 2,010 | 2,010 | 1,935 | 1,937 | 7,100 |
| 2023/10/12 | 1,962 | 2,012 | 1,928 | 2,010 | 19,700 |
| 2023/10/11 | 1,900 | 1,965 | 1,863 | 1,922 | 9,100 |
| 2023/10/10 | 1,906 | 1,914 | 1,828 | 1,900 | 3,700 |
| 2023/10/06 | 1,845 | 1,909 | 1,805 | 1,874 | 4,300 |
| 2023/10/05 | 1,826 | 1,849 | 1,791 | 1,849 | 6,300 |
| 2023/10/04 | 1,765 | 1,845 | 1,765 | 1,786 | 19,400 |
| 2023/10/03 | 1,911 | 1,930 | 1,863 | 1,863 | 13,800 |
| 2023/10/02 | 1,988 | 1,988 | 1,923 | 1,923 | 6,200 |
| 2023/09/29 | 2,059 | 2,059 | 1,947 | 1,966 | 10,400 |
| 2023/09/28 | 1,921 | 1,983 | 1,915 | 1,983 | 5,500 |
| 2023/09/27 | 1,920 | 1,970 | 1,906 | 1,925 | 8,900 |