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

Ｒｅｔｔｙ(7356)の株価時系列情報

Ｒｅｔｔｙ(7356)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
2021/12/30 556 562 535 539 111,500
2021/12/29 542 596 538 572 87,600
2021/12/28 525 570 523 545 182,900
2021/12/27 538 545 514 519 290,900
2021/12/24 552 552 523 528 93,200
2021/12/23 552 572 534 551 143,000
2021/12/22 530 565 530 560 106,100
2021/12/21 529 539 519 525 69,900
2021/12/20 536 542 525 532 72,800
2021/12/17 562 562 512 546 313,700
2021/12/16 589 589 565 572 58,100
2021/12/15 585 608 570 579 78,300
2021/12/14 567 570 541 556 175,700
2021/12/13 585 586 555 577 184,900
2021/12/10 600 600 561 582 277,700
2021/12/09 614 615 600 606 80,500
2021/12/08 631 648 620 620 47,500
2021/12/07 611 633 610 625 50,900
2021/12/06 650 650 600 602 62,400
2021/12/03 613 651 610 650 73,900
2021/12/02 640 642 590 603 345,800
2021/12/01 655 659 615 650 209,000
2021/11/30 670 685 645 645 120,400
2021/11/29 690 702 660 666 186,200
2021/11/26 731 737 690 710 98,000
2021/11/25 742 767 733 739 91,000
2021/11/24 774 774 716 721 257,400
2021/11/22 795 795 770 777 172,800
2021/11/19 849 849 800 808 207,100
2021/11/18 881 891 830 841 79,800
2021/11/17 897 920 880 880 61,200
2021/11/16 889 908 872 908 99,600
2021/11/15 888 890 852 871 119,000
2021/11/12 915 950 851 888 377,200
2021/11/11 1,122 1,131 1,052 1,080 32,800
2021/11/10 1,152 1,169 1,120 1,134 18,600
2021/11/09 1,171 1,177 1,156 1,164 7,100
2021/11/08 1,163 1,177 1,160 1,173 13,900
2021/11/05 1,162 1,183 1,159 1,170 18,300
2021/11/04 1,204 1,212 1,169 1,169 20,400
2021/11/02 1,183 1,208 1,183 1,204 19,500
2021/11/01 1,181 1,195 1,177 1,195 9,200
2021/10/29 1,164 1,191 1,164 1,181 7,700
2021/10/28 1,162 1,195 1,162 1,175 13,100
2021/10/27 1,186 1,199 1,160 1,184 10,900
2021/10/26 1,190 1,218 1,170 1,199 22,800
2021/10/25 1,203 1,203 1,152 1,167 17,000
2021/10/22 1,170 1,181 1,154 1,173 8,300
2021/10/21 1,171 1,179 1,139 1,147 22,700
2021/10/20 1,162 1,202 1,162 1,190 17,800
2021/10/19 1,158 1,177 1,151 1,171 14,800
2021/10/18 1,215 1,221 1,159 1,161 39,000
2021/10/15 1,222 1,222 1,185 1,202 15,600
2021/10/14 1,180 1,223 1,180 1,195 22,600
2021/10/13 1,220 1,224 1,167 1,191 49,600
2021/10/12 1,298 1,298 1,221 1,221 53,200
2021/10/11 1,257 1,298 1,221 1,298 45,900
2021/10/08 1,289 1,300 1,240 1,246 36,000
2021/10/07 1,265 1,307 1,252 1,289 45,000
2021/10/06 1,267 1,310 1,230 1,238 33,700
2021/10/05 1,250 1,285 1,221 1,264 53,600
2021/10/04 1,343 1,365 1,260 1,280 83,500
2021/10/01 1,292 1,379 1,292 1,318 143,000
2021/09/30 1,300 1,308 1,238 1,272 45,000
2021/09/29 1,290 1,352 1,275 1,294 71,600
2021/09/28 1,305 1,340 1,252 1,337 85,200
2021/09/27 1,264 1,319 1,255 1,301 58,200
2021/09/24 1,180 1,240 1,163 1,240 36,800
2021/09/22 1,174 1,195 1,128 1,142 30,200
2021/09/21 1,133 1,197 1,131 1,186 27,800
2021/09/17 1,148 1,195 1,148 1,193 12,700
2021/09/16 1,188 1,195 1,139 1,155 45,100
2021/09/15 1,221 1,221 1,185 1,197 27,300
2021/09/14 1,258 1,268 1,208 1,224 21,800
2021/09/13 1,256 1,268 1,212 1,257 30,300
2021/09/10 1,250 1,283 1,229 1,266 30,600
2021/09/09 1,252 1,261 1,220 1,223 40,000
2021/09/08 1,225 1,288 1,207 1,276 55,300
2021/09/07 1,203 1,233 1,195 1,210 40,500
2021/09/06 1,189 1,212 1,162 1,192 31,800
2021/09/03 1,106 1,185 1,106 1,159 32,800
2021/09/02 1,140 1,141 1,092 1,111 22,900
2021/09/01 1,179 1,181 1,130 1,140 25,200
2021/08/31 1,174 1,199 1,169 1,181 35,400
2021/08/30 1,130 1,177 1,110 1,158 31,900
2021/08/27 1,082 1,130 1,062 1,121 30,500
2021/08/26 1,064 1,108 1,050 1,082 27,400
2021/08/25 1,040 1,112 1,038 1,080 35,900
2021/08/24 1,015 1,075 1,012 1,035 26,100
2021/08/23 973 1,040 973 1,018 27,000
2021/08/20 994 997 950 964 34,100
2021/08/19 953 1,006 951 994 31,100
2021/08/18 921 992 915 968 92,100
2021/08/17 976 976 927 931 62,500
2021/08/16 994 1,005 910 961 185,200
2021/08/13 1,050 1,050 1,030 1,031 23,900
2021/08/12 1,074 1,080 1,039 1,047 49,400
2021/08/11 1,095 1,106 1,056 1,081 121,400
2021/08/10 1,020 1,108 1,020 1,095 31,500
2021/08/06 1,000 1,040 990 1,040 34,800
2021/08/05 1,079 1,082 1,001 1,012 52,300
2021/08/04 1,111 1,112 1,073 1,081 41,000
2021/08/03 1,128 1,137 1,114 1,120 15,900
2021/08/02 1,138 1,159 1,130 1,133 20,800
2021/07/30 1,154 1,170 1,140 1,155 16,000
2021/07/29 1,165 1,171 1,132 1,171 46,500
2021/07/28 1,222 1,224 1,170 1,172 43,400
2021/07/27 1,303 1,303 1,233 1,234 22,500
2021/07/26 1,318 1,318 1,279 1,284 22,000
2021/07/21 1,274 1,290 1,241 1,288 29,800
2021/07/20 1,200 1,285 1,200 1,255 65,800
2021/07/19 1,200 1,226 1,191 1,200 20,100
2021/07/16 1,202 1,243 1,197 1,223 21,500
2021/07/15 1,235 1,235 1,207 1,212 14,000
2021/07/14 1,229 1,248 1,202 1,244 12,200
2021/07/13 1,234 1,250 1,222 1,230 11,100
2021/07/12 1,238 1,277 1,215 1,244 29,200
2021/07/09 1,181 1,244 1,172 1,239 27,400
2021/07/08 1,212 1,224 1,162 1,204 87,200
2021/07/07 1,241 1,290 1,238 1,242 27,900
2021/07/06 1,240 1,278 1,229 1,263 42,800
2021/07/05 1,289 1,302 1,244 1,248 55,800
2021/07/02 1,290 1,320 1,260 1,289 29,200
2021/07/01 1,277 1,296 1,262 1,296 20,100
2021/06/30 1,299 1,306 1,280 1,290 30,600
2021/06/29 1,340 1,340 1,301 1,302 33,900
2021/06/28 1,310 1,357 1,299 1,342 34,100
2021/06/25 1,316 1,330 1,304 1,328 23,900
2021/06/24 1,375 1,381 1,316 1,329 78,100
2021/06/23 1,375 1,406 1,375 1,400 28,700
2021/06/22 1,340 1,417 1,340 1,386 56,400
2021/06/21 1,315 1,346 1,306 1,324 45,900
2021/06/18 1,413 1,421 1,358 1,360 54,500
2021/06/17 1,411 1,433 1,390 1,428 42,100
2021/06/16 1,411 1,435 1,390 1,435 37,300
2021/06/15 1,440 1,461 1,412 1,414 37,500
2021/06/14 1,471 1,471 1,416 1,437 41,600
2021/06/11 1,473 1,479 1,424 1,447 72,500
2021/06/10 1,462 1,480 1,431 1,474 65,900
2021/06/09 1,416 1,494 1,409 1,462 82,200
2021/06/08 1,407 1,457 1,395 1,421 84,300
2021/06/07 1,345 1,392 1,311 1,377 54,100
2021/06/04 1,330 1,349 1,305 1,315 75,500
2021/06/03 1,292 1,357 1,274 1,340 102,000
2021/06/02 1,226 1,305 1,226 1,278 77,800
2021/06/01 1,274 1,280 1,232 1,241 59,300
2021/05/31 1,257 1,322 1,257 1,274 87,100
2021/05/28 1,228 1,271 1,217 1,240 80,800
2021/05/27 1,250 1,256 1,212 1,216 45,600
2021/05/26 1,251 1,268 1,222 1,243 45,700
2021/05/25 1,251 1,280 1,228 1,250 71,700
2021/05/24 1,285 1,290 1,203 1,221 70,500
2021/05/21 1,231 1,274 1,231 1,258 72,400
2021/05/20 1,240 1,267 1,200 1,240 71,200
2021/05/19 1,160 1,255 1,159 1,227 146,000
2021/05/18 1,140 1,190 1,118 1,167 114,800
2021/05/17 1,166 1,166 1,108 1,118 172,900
2021/05/14 1,156 1,230 1,138 1,180 259,300
2021/05/13 1,236 1,256 1,196 1,207 123,700
2021/05/12 1,323 1,335 1,239 1,249 166,500
2021/05/11 1,376 1,390 1,318 1,323 88,200
2021/05/10 1,412 1,431 1,376 1,384 69,400
2021/05/07 1,413 1,439 1,402 1,410 49,500
2021/05/06 1,456 1,457 1,410 1,425 44,800
2021/04/30 1,472 1,488 1,436 1,447 37,000
2021/04/28 1,515 1,523 1,472 1,495 34,800
2021/04/27 1,465 1,552 1,464 1,552 65,900
2021/04/26 1,470 1,480 1,444 1,472 41,000
2021/04/23 1,452 1,488 1,441 1,462 27,800
2021/04/22 1,498 1,506 1,455 1,475 63,400
2021/04/21 1,426 1,516 1,401 1,516 148,800
2021/04/20 1,483 1,497 1,450 1,456 56,000
2021/04/19 1,527 1,527 1,480 1,495 41,800
2021/04/16 1,510 1,538 1,499 1,534 41,500
2021/04/15 1,540 1,540 1,506 1,521 12,300
2021/04/14 1,511 1,539 1,500 1,524 22,600
2021/04/13 1,530 1,540 1,508 1,513 22,700
2021/04/12 1,560 1,579 1,532 1,534 27,300
2021/04/09 1,576 1,585 1,551 1,561 15,500
2021/04/08 1,543 1,579 1,543 1,555 13,600
2021/04/07 1,537 1,574 1,536 1,563 19,500
2021/04/06 1,580 1,580 1,533 1,544 28,100
2021/04/05 1,560 1,590 1,550 1,576 47,400
2021/04/02 1,602 1,630 1,582 1,600 12,300
2021/04/01 1,573 1,640 1,573 1,633 35,500
2021/03/31 1,538 1,579 1,531 1,573 24,100
2021/03/30 1,502 1,550 1,502 1,538 67,900
2021/03/29 1,580 1,593 1,510 1,520 59,200
2021/03/26 1,529 1,598 1,529 1,593 31,200
2021/03/25 1,550 1,563 1,507 1,536 61,900
2021/03/24 1,576 1,600 1,536 1,550 113,300
2021/03/23 1,664 1,694 1,610 1,616 69,700
2021/03/22 1,660 1,712 1,638 1,696 54,500
2021/03/19 1,726 1,726 1,658 1,660 69,500
2021/03/18 1,749 1,760 1,703 1,733 52,100
2021/03/17 1,745 1,749 1,700 1,725 50,700
2021/03/16 1,725 1,757 1,692 1,749 51,700
2021/03/15 1,725 1,725 1,673 1,708 52,600
2021/03/12 1,671 1,710 1,659 1,694 35,800
2021/03/11 1,632 1,660 1,605 1,660 45,300
2021/03/10 1,606 1,650 1,536 1,632 124,500
2021/03/09 1,546 1,615 1,533 1,606 114,100
2021/03/08 1,592 1,619 1,552 1,585 108,100
2021/03/05 1,614 1,614 1,486 1,552 211,400
2021/03/04 1,681 1,700 1,602 1,634 117,400
2021/03/03 1,778 1,792 1,705 1,722 70,000
2021/03/02 1,703 1,797 1,703 1,792 117,400
2021/03/01 1,800 1,800 1,702 1,705 87,800
2021/02/26 1,724 1,830 1,702 1,815 97,100
2021/02/25 1,817 1,850 1,722 1,764 135,300
2021/02/24 1,800 1,868 1,758 1,782 206,800
2021/02/22 1,754 1,767 1,690 1,764 108,200
2021/02/19 1,778 1,778 1,651 1,700 185,500
2021/02/18 1,743 1,840 1,733 1,798 267,800
2021/02/17 1,659 1,769 1,659 1,743 179,400
2021/02/16 1,620 1,732 1,617 1,675 258,800
2021/02/15 1,600 1,620 1,518 1,586 82,000
2021/02/12 1,557 1,587 1,525 1,574 61,700
2021/02/10 1,520 1,580 1,491 1,557 61,400
2021/02/09 1,573 1,573 1,481 1,520 84,500
2021/02/08 1,600 1,600 1,522 1,558 81,000
2021/02/05 1,530 1,592 1,511 1,586 71,100
2021/02/04 1,515 1,560 1,486 1,526 86,000
2021/02/03 1,471 1,519 1,471 1,514 86,000
2021/02/02 1,445 1,475 1,429 1,467 39,700
2021/02/01 1,440 1,454 1,400 1,439 48,600
2021/01/29 1,536 1,536 1,413 1,436 131,300
2021/01/28 1,535 1,540 1,503 1,530 84,700
2021/01/27 1,548 1,614 1,536 1,574 165,700
2021/01/26 1,560 1,581 1,503 1,518 86,500
2021/01/25 1,620 1,630 1,550 1,565 145,800
2021/01/22 1,480 1,612 1,480 1,586 268,000
2021/01/21 1,475 1,480 1,441 1,480 63,500
2021/01/20 1,435 1,488 1,421 1,470 69,000
2021/01/19 1,400 1,462 1,392 1,421 55,200
2021/01/18 1,418 1,429 1,368 1,392 105,400
2021/01/15 1,459 1,494 1,423 1,432 47,600
2021/01/14 1,430 1,489 1,412 1,456 91,900
2021/01/13 1,450 1,458 1,406 1,424 86,300
2021/01/12 1,498 1,498 1,429 1,450 92,000
2021/01/08 1,500 1,535 1,483 1,485 73,300
2021/01/07 1,502 1,534 1,483 1,502 164,500
2021/01/06 1,613 1,615 1,466 1,531 500,300
2021/01/05 1,616 1,650 1,610 1,630 86,500
2021/01/04 1,667 1,667 1,590 1,605 133,000

このページの先頭へ