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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/02 | 1,846 | 1,846 | 1,811 | 1,812 | 3,400 |
| 2024/10/01 | 1,864 | 1,864 | 1,830 | 1,830 | 1,000 |
| 2024/09/30 | 1,807 | 1,867 | 1,801 | 1,850 | 2,500 |
| 2024/09/27 | 1,877 | 1,877 | 1,849 | 1,856 | 900 |
| 2024/09/26 | 1,857 | 1,857 | 1,831 | 1,856 | 3,500 |
| 2024/09/25 | 1,837 | 1,847 | 1,827 | 1,840 | 1,200 |
| 2024/09/24 | 1,855 | 1,860 | 1,837 | 1,837 | 3,000 |
| 2024/09/20 | 1,835 | 1,858 | 1,820 | 1,852 | 2,800 |
| 2024/09/19 | 1,862 | 1,862 | 1,820 | 1,835 | 2,300 |
| 2024/09/18 | 1,818 | 1,830 | 1,818 | 1,830 | 400 |
| 2024/09/17 | 1,865 | 1,865 | 1,796 | 1,809 | 3,700 |
| 2024/09/13 | 1,840 | 1,840 | 1,803 | 1,834 | 1,600 |
| 2024/09/12 | 1,788 | 1,810 | 1,788 | 1,810 | 1,800 |
| 2024/09/11 | 1,810 | 1,835 | 1,795 | 1,807 | 1,800 |
| 2024/09/10 | 1,804 | 1,830 | 1,801 | 1,808 | 500 |
| 2024/09/09 | 1,779 | 1,834 | 1,777 | 1,795 | 3,200 |
| 2024/09/06 | 1,840 | 1,872 | 1,816 | 1,836 | 2,700 |
| 2024/09/05 | 1,855 | 1,884 | 1,832 | 1,865 | 2,100 |
| 2024/09/04 | 1,852 | 1,898 | 1,852 | 1,870 | 3,200 |
| 2024/09/03 | 1,890 | 1,963 | 1,887 | 1,929 | 5,400 |
| 2024/09/02 | 1,871 | 1,910 | 1,871 | 1,910 | 2,600 |
| 2024/08/30 | 1,887 | 1,890 | 1,870 | 1,870 | 2,600 |
| 2024/08/29 | 1,899 | 1,899 | 1,873 | 1,887 | 900 |
| 2024/08/28 | 1,877 | 1,893 | 1,853 | 1,893 | 3,200 |
| 2024/08/27 | 1,859 | 1,899 | 1,836 | 1,899 | 2,800 |
| 2024/08/26 | 1,810 | 1,859 | 1,806 | 1,859 | 3,900 |
| 2024/08/23 | 1,800 | 1,826 | 1,792 | 1,817 | 2,000 |
| 2024/08/22 | 1,805 | 1,807 | 1,804 | 1,805 | 1,500 |
| 2024/08/21 | 1,815 | 1,832 | 1,806 | 1,820 | 3,000 |
| 2024/08/20 | 1,805 | 1,850 | 1,805 | 1,834 | 4,300 |
| 2024/08/19 | 1,832 | 1,840 | 1,808 | 1,813 | 8,900 |
| 2024/08/16 | 1,794 | 1,850 | 1,769 | 1,840 | 5,800 |
| 2024/08/15 | 1,769 | 1,790 | 1,769 | 1,790 | 1,000 |
| 2024/08/14 | 1,818 | 1,818 | 1,769 | 1,769 | 1,300 |
| 2024/08/13 | 1,783 | 1,799 | 1,760 | 1,799 | 2,800 |
| 2024/08/09 | 1,730 | 1,769 | 1,695 | 1,703 | 8,600 |
| 2024/08/08 | 1,664 | 1,775 | 1,664 | 1,760 | 4,500 |
| 2024/08/07 | 1,622 | 1,746 | 1,598 | 1,688 | 16,300 |
| 2024/08/06 | 1,639 | 1,640 | 1,579 | 1,607 | 22,600 |
| 2024/08/05 | 1,692 | 1,692 | 1,429 | 1,519 | 48,200 |
| 2024/08/02 | 1,878 | 1,915 | 1,829 | 1,829 | 32,000 |
| 2024/08/01 | 2,002 | 2,050 | 1,922 | 1,990 | 15,500 |
| 2024/07/31 | 2,000 | 2,050 | 1,919 | 2,018 | 37,000 |
| 2024/07/30 | 2,129 | 2,132 | 2,050 | 2,100 | 17,900 |
| 2024/07/29 | 2,121 | 2,121 | 2,061 | 2,086 | 7,900 |
| 2024/07/26 | 1,990 | 2,071 | 1,990 | 2,071 | 8,100 |
| 2024/07/25 | 2,020 | 2,020 | 1,910 | 1,973 | 33,500 |
| 2024/07/24 | 2,112 | 2,139 | 2,058 | 2,058 | 13,800 |
| 2024/07/23 | 2,144 | 2,194 | 2,108 | 2,118 | 8,100 |
| 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 |