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
2022/12/30 187 190 184 185 99,200
2022/12/29 177 195 177 188 275,600
2022/12/28 184 184 176 178 225,300
2022/12/27 178 185 175 182 204,000
2022/12/26 167 188 165 175 776,500
2022/12/23 170 171 165 165 318,000
2022/12/22 180 182 172 174 190,000
2022/12/21 188 190 175 176 516,900
2022/12/20 199 204 182 186 475,300
2022/12/19 204 204 194 198 227,200
2022/12/16 206 207 204 204 63,700
2022/12/15 210 210 207 208 39,700
2022/12/14 211 214 210 210 37,200
2022/12/13 212 213 208 210 95,600
2022/12/12 208 213 205 212 86,000
2022/12/09 208 208 205 208 100,300
2022/12/08 214 214 206 209 310,900
2022/12/07 216 218 214 215 105,200
2022/12/06 225 225 218 220 160,000
2022/12/05 224 229 218 225 187,800
2022/12/02 226 229 224 224 93,500
2022/12/01 225 234 225 226 189,800
2022/11/30 232 232 222 223 214,400
2022/11/29 234 234 223 227 280,700
2022/11/28 225 233 222 233 157,700
2022/11/25 226 226 221 222 82,600
2022/11/24 217 226 216 223 131,700
2022/11/22 220 221 216 216 128,400
2022/11/21 219 221 214 219 159,700
2022/11/18 217 222 214 216 119,800
2022/11/17 215 225 213 219 198,100
2022/11/16 215 217 212 214 120,900
2022/11/15 215 220 212 213 255,500
2022/11/14 226 228 213 218 355,200
2022/11/11 218 224 214 218 249,800
2022/11/10 225 227 213 213 472,000
2022/11/09 234 234 226 227 157,000
2022/11/08 227 238 227 231 202,000
2022/11/07 225 235 221 229 266,400
2022/11/04 224 234 223 227 183,000
2022/11/02 230 234 222 222 300,300
2022/11/01 239 248 226 234 797,700
2022/10/31 231 239 227 232 348,200
2022/10/28 236 239 225 226 469,200
2022/10/27 246 246 238 239 453,200
2022/10/26 265 265 247 248 722,500
2022/10/25 264 271 254 258 1,058,300
2022/10/24 259 263 253 259 660,000
2022/10/21 273 278 261 264 744,700
2022/10/20 282 288 265 276 1,200,800
2022/10/19 297 297 276 286 2,254,600
2022/10/18 345 352 279 294 17,608,900
2022/10/17 234 322 228 322 15,694,200
2022/10/14 206 280 200 242 3,754,900
2022/10/13 206 207 198 200 71,000
2022/10/12 213 213 207 207 14,800
2022/10/11 211 214 205 209 38,600
2022/10/07 215 220 212 216 50,200
2022/10/06 205 219 204 216 88,000
2022/10/05 203 209 203 206 32,100
2022/10/04 202 208 198 203 82,900
2022/10/03 209 210 202 205 60,400
2022/09/30 213 217 207 209 275,100
2022/09/29 237 237 214 221 316,100
2022/09/28 242 244 225 229 113,500
2022/09/27 247 257 246 250 46,600
2022/09/26 257 260 248 249 21,200
2022/09/22 251 257 249 256 52,900
2022/09/21 270 270 261 263 18,300
2022/09/20 274 275 267 270 42,800
2022/09/16 279 280 276 278 16,600
2022/09/15 281 285 280 280 12,600
2022/09/14 277 286 277 286 17,700
2022/09/13 289 292 273 285 48,200
2022/09/12 290 290 285 287 23,700
2022/09/09 288 290 286 288 41,900
2022/09/08 294 294 289 290 5,100
2022/09/07 287 293 285 290 14,700
2022/09/06 292 292 286 289 9,300
2022/09/05 291 294 286 288 13,800
2022/09/02 290 296 289 290 13,500
2022/09/01 295 298 289 291 35,400
2022/08/31 296 297 294 295 19,800
2022/08/30 300 300 294 300 15,000
2022/08/29 295 301 293 296 34,100
2022/08/26 301 304 295 304 37,800
2022/08/25 307 307 298 300 17,300
2022/08/24 301 302 292 300 23,800
2022/08/23 297 303 296 300 31,100
2022/08/22 306 308 302 304 21,500
2022/08/19 311 318 305 311 19,800
2022/08/18 313 314 309 313 23,300
2022/08/17 316 316 307 307 38,100
2022/08/16 304 319 304 310 44,900
2022/08/15 327 327 298 304 72,700
2022/08/12 326 332 326 328 29,300
2022/08/10 324 324 319 323 7,700
2022/08/09 323 329 315 324 37,500
2022/08/08 329 333 329 331 12,300
2022/08/05 335 336 330 335 18,300
2022/08/04 329 335 329 335 12,400
2022/08/03 326 332 326 328 10,500
2022/08/02 333 333 325 326 14,700
2022/08/01 326 340 326 330 15,500
2022/07/29 323 335 323 326 13,100
2022/07/28 340 343 331 331 13,500
2022/07/27 335 338 329 338 10,500
2022/07/26 343 343 330 334 5,800
2022/07/25 340 340 333 337 11,600
2022/07/22 345 345 340 342 7,900
2022/07/21 336 348 336 345 21,800
2022/07/20 335 340 330 338 15,200
2022/07/19 334 334 323 334 9,000
2022/07/15 330 333 328 332 5,300
2022/07/14 328 333 326 332 10,200
2022/07/13 328 332 328 332 13,700
2022/07/12 334 334 329 330 10,400
2022/07/11 339 341 332 337 13,900
2022/07/08 339 339 327 335 29,300
2022/07/07 339 340 333 335 19,100
2022/07/06 330 342 330 339 26,900
2022/07/05 348 348 332 334 44,200
2022/07/04 334 341 328 332 32,500
2022/07/01 343 343 334 334 27,200
2022/06/30 360 363 345 346 40,800
2022/06/29 361 362 352 360 23,900
2022/06/28 371 375 362 366 22,500
2022/06/27 366 374 356 373 55,600
2022/06/24 341 373 341 342 50,700
2022/06/23 336 349 336 343 13,700
2022/06/22 352 354 342 342 13,800
2022/06/21 334 357 334 352 26,000
2022/06/20 352 356 314 334 60,500
2022/06/17 345 355 342 345 34,800
2022/06/16 381 413 344 360 274,200
2022/06/15 363 370 346 351 24,600
2022/06/14 351 364 332 363 58,200
2022/06/13 366 382 352 352 62,100
2022/06/10 390 395 379 385 37,400
2022/06/09 367 397 367 394 69,600
2022/06/08 362 367 360 366 10,100
2022/06/07 373 373 356 361 16,400
2022/06/06 350 374 350 373 34,400
2022/06/03 354 361 350 356 17,500
2022/06/02 363 364 350 353 32,800
2022/06/01 364 367 359 366 29,600
2022/05/31 367 372 361 363 22,100
2022/05/30 370 382 362 363 73,400
2022/05/27 375 391 357 362 89,300
2022/05/26 340 380 339 368 153,100
2022/05/25 349 357 334 335 51,900
2022/05/24 346 354 342 346 34,400
2022/05/23 331 354 331 354 48,400
2022/05/20 311 329 311 327 23,400
2022/05/19 310 323 310 312 68,400
2022/05/18 309 331 309 326 61,200
2022/05/17 317 317 305 316 33,900
2022/05/16 303 327 301 317 100,300
2022/05/13 293 314 293 301 77,100
2022/05/12 300 306 286 288 261,700
2022/05/11 306 317 305 313 191,700
2022/05/10 305 313 296 313 40,000
2022/05/09 324 325 311 311 38,500
2022/05/06 330 335 327 334 20,900
2022/05/02 344 345 335 335 40,500
2022/04/28 360 360 346 347 17,300
2022/04/27 348 359 345 359 24,600
2022/04/26 356 360 351 357 10,100
2022/04/25 352 356 342 354 37,900
2022/04/22 367 367 351 366 44,900
2022/04/21 377 383 371 374 27,800
2022/04/20 391 391 381 381 17,100
2022/04/19 384 388 378 388 11,300
2022/04/18 390 390 378 380 22,100
2022/04/15 399 399 387 393 21,200
2022/04/14 406 415 394 401 27,500
2022/04/13 385 399 383 398 22,600
2022/04/12 389 407 383 385 36,200
2022/04/11 396 396 378 391 102,600
2022/04/08 401 406 394 399 28,800
2022/04/07 397 408 397 397 64,500
2022/04/06 419 419 401 410 165,400
2022/04/05 425 444 418 431 43,700
2022/04/04 445 448 422 424 49,000
2022/04/01 439 439 418 433 45,200
2022/03/31 433 436 421 431 80,900
2022/03/30 415 450 415 444 117,800
2022/03/29 404 429 404 410 108,600
2022/03/28 420 420 403 404 83,200
2022/03/25 432 432 406 422 123,900
2022/03/24 394 438 387 424 355,500
2022/03/23 373 430 372 409 429,100
2022/03/22 415 418 366 367 202,400
2022/03/18 382 407 374 407 161,300
2022/03/17 370 419 368 382 450,800
2022/03/16 337 360 332 358 120,500
2022/03/15 314 330 314 327 15,700
2022/03/14 319 324 314 322 14,000
2022/03/11 326 326 310 314 16,600
2022/03/10 326 330 318 326 40,600
2022/03/09 316 318 301 316 46,200
2022/03/08 301 318 298 312 38,100
2022/03/07 308 322 297 308 71,400
2022/03/04 324 324 311 322 42,400
2022/03/03 338 357 327 332 80,000
2022/03/02 330 345 329 334 44,800
2022/03/01 319 349 319 341 71,600
2022/02/28 318 333 310 319 75,900
2022/02/25 302 319 295 318 128,900
2022/02/24 302 309 285 289 86,500
2022/02/22 315 326 305 305 98,400
2022/02/21 328 330 315 328 63,800
2022/02/18 326 358 321 342 82,200
2022/02/17 349 352 334 334 70,500
2022/02/16 356 360 334 349 116,900
2022/02/15 372 372 343 343 82,200
2022/02/14 403 403 363 375 124,000
2022/02/10 413 417 396 411 43,400
2022/02/09 392 411 387 407 39,800
2022/02/08 400 405 390 391 57,000
2022/02/07 412 418 394 403 62,300
2022/02/04 415 425 406 420 39,300
2022/02/03 446 446 416 427 66,400
2022/02/02 430 446 426 446 80,000
2022/02/01 410 442 410 424 96,500
2022/01/31 391 417 391 405 129,400
2022/01/28 397 404 380 394 74,500
2022/01/27 445 445 392 395 118,400
2022/01/26 405 435 405 421 59,500
2022/01/25 434 454 406 407 103,600
2022/01/24 435 438 415 434 43,800
2022/01/21 423 448 423 443 39,600
2022/01/20 415 439 413 439 138,200
2022/01/19 430 442 414 423 90,200
2022/01/18 430 460 425 446 83,700
2022/01/17 455 457 432 432 117,000
2022/01/14 441 448 422 444 110,900
2022/01/13 472 472 444 453 62,800
2022/01/12 457 481 454 473 102,000
2022/01/11 450 466 441 454 76,000
2022/01/07 471 479 444 458 83,500
2022/01/06 483 483 456 463 105,800
2022/01/05 506 507 490 491 121,200
2022/01/04 539 539 502 516 135,400

このページの先頭へ