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
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
2023/09/26 1,964 1,976 1,945 1,945 5,900
2023/09/25 1,975 1,995 1,952 1,972 4,700
2023/09/22 1,941 2,024 1,926 1,972 18,900
2023/09/21 1,913 1,994 1,913 1,980 15,300
2023/09/20 1,921 1,950 1,906 1,912 10,100
2023/09/19 1,967 1,970 1,935 1,947 9,400
2023/09/15 2,030 2,030 1,975 1,986 16,500
2023/09/14 1,929 2,006 1,901 2,005 16,500
2023/09/13 1,901 1,963 1,868 1,958 17,000
2023/09/12 1,871 1,953 1,871 1,918 12,700
2023/09/11 2,006 2,035 1,876 1,885 83,000
2023/09/08 2,060 2,110 2,025 2,039 18,400
2023/09/07 2,140 2,184 2,061 2,083 30,800
2023/09/06 2,050 2,177 2,050 2,160 80,800
2023/09/05 2,011 2,060 1,979 2,050 31,000
2023/09/04 2,071 2,138 2,001 2,011 44,900
2023/09/01 2,075 2,100 2,040 2,071 45,100
2023/08/31 1,998 2,160 1,998 2,092 103,700
2023/08/30 2,100 2,100 1,968 1,998 104,600
2023/08/29 1,871 2,028 1,871 2,008 171,200
2023/08/28 1,823 1,870 1,790 1,831 40,400
2023/08/25 1,710 1,806 1,680 1,797 30,600
2023/08/24 1,699 1,739 1,699 1,704 6,400
2023/08/23 1,720 1,720 1,676 1,705 17,000
2023/08/22 1,687 1,726 1,666 1,720 21,800
2023/08/21 1,668 1,698 1,650 1,667 9,000
2023/08/18 1,700 1,744 1,667 1,668 39,700
2023/08/17 1,655 1,718 1,655 1,695 16,400
2023/08/16 1,651 1,697 1,626 1,674 18,700
2023/08/15 1,767 1,767 1,657 1,665 36,500
2023/08/14 1,753 1,775 1,730 1,750 11,200
2023/08/10 1,753 1,776 1,736 1,753 16,600
2023/08/09 1,756 1,797 1,735 1,790 10,500
2023/08/08 1,839 1,839 1,756 1,758 12,300
2023/08/07 1,750 1,810 1,712 1,810 32,800
2023/08/04 1,850 1,862 1,760 1,765 53,600
2023/08/03 1,873 1,887 1,838 1,850 21,900
2023/08/02 1,890 1,934 1,881 1,881 23,100
2023/08/01 1,944 1,960 1,880 1,900 46,400
2023/07/31 1,992 2,011 1,940 1,944 34,800
2023/07/28 1,972 2,069 1,930 2,010 75,600
2023/07/27 2,040 2,049 1,944 1,980 65,900
2023/07/26 2,020 2,100 1,932 2,024 218,400
2023/07/25 2,321 2,322 2,231 2,270 136,500
2023/07/24 2,190 2,289 2,182 2,289 74,200
2023/07/21 2,100 2,178 2,073 2,178 30,000
2023/07/20 2,146 2,149 2,068 2,123 25,800
2023/07/19 2,125 2,167 2,111 2,130 23,200
2023/07/18 2,152 2,168 2,077 2,124 28,300
2023/07/14 2,136 2,149 2,030 2,148 37,400
2023/07/13 2,165 2,178 2,012 2,100 52,700
2023/07/12 2,025 2,126 2,011 2,121 78,600
2023/07/11 1,900 1,999 1,889 1,999 40,300
2023/07/10 1,923 1,955 1,876 1,879 54,700
2023/07/07 2,000 2,055 1,922 1,922 78,500
2023/07/06 2,063 2,070 2,007 2,007 74,000
2023/07/05 2,130 2,150 2,010 2,013 102,200
2023/07/04 2,084 2,189 2,080 2,140 89,500
2023/07/03 2,270 2,290 2,107 2,115 121,300
2023/06/30 2,221 2,280 2,123 2,236 133,000
2023/06/29 2,243 2,417 2,243 2,245 122,900
2023/06/28 2,507 2,560 2,293 2,293 188,000
2023/06/27 2,525 2,592 2,329 2,470 391,200
2023/06/26 2,850 2,964 2,596 2,625 707,200
2023/06/23 2,620 3,180 2,555 3,000 2,704,400
2023/06/22 3,810 3,825 3,110 3,110 666,000

このページの先頭へ