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

このページの先頭へ