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 |
|---|---|---|---|---|---|
| 2024/12/30 | 142 | 142 | 138 | 138 | 22,400 |
| 2024/12/27 | 136 | 141 | 136 | 140 | 53,000 |
| 2024/12/26 | 139 | 140 | 135 | 135 | 47,600 |
| 2024/12/25 | 138 | 140 | 137 | 138 | 30,400 |
| 2024/12/24 | 137 | 139 | 136 | 137 | 56,400 |
| 2024/12/23 | 139 | 140 | 135 | 136 | 32,400 |
| 2024/12/20 | 135 | 143 | 135 | 139 | 63,700 |
| 2024/12/19 | 140 | 140 | 132 | 136 | 52,500 |
| 2024/12/18 | 138 | 141 | 138 | 139 | 13,800 |
| 2024/12/17 | 141 | 141 | 138 | 140 | 23,200 |
| 2024/12/16 | 142 | 144 | 141 | 141 | 14,400 |
| 2024/12/13 | 144 | 144 | 142 | 143 | 18,600 |
| 2024/12/12 | 141 | 144 | 139 | 144 | 48,700 |
| 2024/12/11 | 142 | 144 | 141 | 143 | 5,300 |
| 2024/12/10 | 143 | 143 | 140 | 142 | 14,600 |
| 2024/12/09 | 140 | 143 | 140 | 143 | 27,200 |
| 2024/12/06 | 145 | 145 | 136 | 140 | 28,500 |
| 2024/12/05 | 148 | 150 | 135 | 146 | 128,500 |
| 2024/12/04 | 150 | 150 | 148 | 148 | 12,600 |
| 2024/12/03 | 151 | 152 | 150 | 152 | 13,900 |
| 2024/12/02 | 158 | 158 | 150 | 150 | 29,800 |
| 2024/11/29 | 150 | 151 | 148 | 150 | 23,800 |
| 2024/11/28 | 153 | 153 | 148 | 149 | 51,200 |
| 2024/11/27 | 158 | 158 | 152 | 154 | 25,600 |
| 2024/11/26 | 154 | 157 | 152 | 157 | 130,100 |
| 2024/11/25 | 158 | 178 | 155 | 157 | 1,400,900 |
| 2024/11/22 | 152 | 154 | 152 | 153 | 11,300 |
| 2024/11/21 | 151 | 153 | 151 | 152 | 15,100 |
| 2024/11/20 | 151 | 153 | 151 | 153 | 19,600 |
| 2024/11/19 | 152 | 154 | 150 | 153 | 14,200 |
| 2024/11/18 | 149 | 154 | 149 | 153 | 25,900 |
| 2024/11/15 | 156 | 164 | 148 | 151 | 116,000 |
| 2024/11/14 | 149 | 153 | 149 | 151 | 15,900 |
| 2024/11/13 | 151 | 152 | 149 | 149 | 16,200 |
| 2024/11/12 | 150 | 153 | 150 | 151 | 15,200 |
| 2024/11/11 | 151 | 152 | 150 | 152 | 6,700 |
| 2024/11/08 | 151 | 152 | 149 | 152 | 15,200 |
| 2024/11/07 | 150 | 152 | 149 | 152 | 8,700 |
| 2024/11/06 | 152 | 153 | 150 | 150 | 3,800 |
| 2024/11/05 | 154 | 154 | 151 | 152 | 3,200 |
| 2024/11/01 | 151 | 153 | 148 | 153 | 9,500 |
| 2024/10/31 | 154 | 154 | 151 | 152 | 3,100 |
| 2024/10/30 | 151 | 153 | 151 | 153 | 2,800 |
| 2024/10/29 | 150 | 152 | 150 | 152 | 4,000 |
| 2024/10/28 | 149 | 152 | 147 | 150 | 9,000 |
| 2024/10/25 | 149 | 150 | 148 | 150 | 5,700 |
| 2024/10/24 | 150 | 152 | 149 | 150 | 6,300 |
| 2024/10/23 | 150 | 151 | 148 | 150 | 6,200 |
| 2024/10/22 | 151 | 151 | 149 | 150 | 4,300 |
| 2024/10/21 | 154 | 154 | 150 | 150 | 8,500 |
| 2024/10/18 | 150 | 153 | 149 | 153 | 14,900 |
| 2024/10/17 | 150 | 154 | 150 | 152 | 14,600 |
| 2024/10/16 | 158 | 158 | 150 | 152 | 29,800 |
| 2024/10/15 | 155 | 158 | 147 | 157 | 29,200 |
| 2024/10/11 | 152 | 154 | 152 | 154 | 2,600 |
| 2024/10/10 | 151 | 152 | 151 | 152 | 1,700 |
| 2024/10/09 | 150 | 151 | 149 | 151 | 7,100 |
| 2024/10/08 | 154 | 154 | 149 | 151 | 5,600 |
| 2024/10/07 | 153 | 155 | 153 | 154 | 9,000 |
| 2024/10/04 | 152 | 153 | 152 | 153 | 4,200 |
| 2024/10/03 | 152 | 154 | 152 | 154 | 14,000 |
| 2024/10/02 | 153 | 154 | 151 | 152 | 10,500 |
| 2024/10/01 | 152 | 158 | 152 | 153 | 5,500 |
| 2024/09/30 | 148 | 154 | 147 | 152 | 36,100 |
| 2024/09/27 | 157 | 158 | 155 | 158 | 12,200 |
| 2024/09/26 | 154 | 157 | 152 | 157 | 13,800 |
| 2024/09/25 | 155 | 155 | 154 | 154 | 4,100 |
| 2024/09/24 | 153 | 153 | 151 | 152 | 9,200 |
| 2024/09/20 | 150 | 153 | 150 | 153 | 2,900 |
| 2024/09/19 | 149 | 152 | 149 | 150 | 10,500 |
| 2024/09/18 | 151 | 152 | 149 | 149 | 10,300 |
| 2024/09/17 | 155 | 155 | 146 | 152 | 25,700 |
| 2024/09/13 | 152 | 158 | 152 | 154 | 8,400 |
| 2024/09/12 | 148 | 154 | 148 | 154 | 8,700 |
| 2024/09/11 | 157 | 157 | 145 | 150 | 18,400 |
| 2024/09/10 | 155 | 158 | 155 | 157 | 2,800 |
| 2024/09/09 | 152 | 158 | 152 | 154 | 5,700 |
| 2024/09/06 | 161 | 161 | 155 | 158 | 3,100 |
| 2024/09/05 | 154 | 162 | 154 | 161 | 9,000 |
| 2024/09/04 | 163 | 163 | 154 | 156 | 20,300 |
| 2024/09/03 | 167 | 167 | 164 | 164 | 7,700 |
| 2024/09/02 | 164 | 166 | 158 | 166 | 18,700 |
| 2024/08/30 | 161 | 164 | 160 | 164 | 6,600 |
| 2024/08/29 | 161 | 168 | 158 | 161 | 31,800 |
| 2024/08/28 | 157 | 161 | 157 | 161 | 8,900 |
| 2024/08/27 | 156 | 160 | 154 | 160 | 8,000 |
| 2024/08/26 | 156 | 158 | 153 | 157 | 10,400 |
| 2024/08/23 | 155 | 156 | 152 | 154 | 12,700 |
| 2024/08/22 | 154 | 158 | 153 | 156 | 9,700 |
| 2024/08/21 | 152 | 157 | 152 | 155 | 13,300 |
| 2024/08/20 | 152 | 154 | 152 | 154 | 11,300 |
| 2024/08/19 | 146 | 156 | 146 | 152 | 46,800 |
| 2024/08/16 | 142 | 146 | 142 | 146 | 27,100 |
| 2024/08/15 | 138 | 140 | 138 | 139 | 11,600 |
| 2024/08/14 | 142 | 142 | 133 | 140 | 40,800 |
| 2024/08/13 | 137 | 142 | 136 | 141 | 36,700 |
| 2024/08/09 | 134 | 137 | 133 | 133 | 26,700 |
| 2024/08/08 | 129 | 135 | 129 | 134 | 24,800 |
| 2024/08/07 | 120 | 143 | 120 | 128 | 219,100 |
| 2024/08/06 | 120 | 135 | 118 | 130 | 133,200 |
| 2024/08/05 | 149 | 151 | 110 | 112 | 332,200 |
| 2024/08/02 | 167 | 167 | 153 | 160 | 78,900 |
| 2024/08/01 | 167 | 167 | 163 | 165 | 9,700 |
| 2024/07/31 | 165 | 167 | 165 | 167 | 10,000 |
| 2024/07/30 | 164 | 166 | 164 | 166 | 7,800 |
| 2024/07/29 | 164 | 165 | 163 | 164 | 10,600 |
| 2024/07/26 | 162 | 166 | 162 | 163 | 31,700 |
| 2024/07/25 | 165 | 165 | 162 | 164 | 16,700 |
| 2024/07/24 | 166 | 166 | 163 | 163 | 19,100 |
| 2024/07/23 | 163 | 167 | 161 | 166 | 14,900 |
| 2024/07/22 | 164 | 167 | 161 | 165 | 21,300 |
| 2024/07/19 | 162 | 164 | 161 | 163 | 11,700 |
| 2024/07/18 | 165 | 165 | 164 | 164 | 6,700 |
| 2024/07/17 | 164 | 165 | 164 | 165 | 14,100 |
| 2024/07/16 | 165 | 165 | 163 | 164 | 19,300 |
| 2024/07/12 | 160 | 166 | 160 | 163 | 18,400 |
| 2024/07/11 | 166 | 166 | 159 | 162 | 62,300 |
| 2024/07/10 | 166 | 167 | 165 | 166 | 9,500 |
| 2024/07/09 | 167 | 167 | 165 | 166 | 7,000 |
| 2024/07/08 | 165 | 166 | 165 | 165 | 15,600 |
| 2024/07/05 | 165 | 166 | 165 | 165 | 12,900 |
| 2024/07/04 | 166 | 166 | 165 | 166 | 3,200 |
| 2024/07/03 | 168 | 168 | 164 | 164 | 10,900 |
| 2024/07/02 | 165 | 168 | 165 | 168 | 7,800 |
| 2024/07/01 | 164 | 166 | 163 | 165 | 14,600 |
| 2024/06/28 | 166 | 166 | 164 | 164 | 14,800 |
| 2024/06/27 | 168 | 168 | 164 | 165 | 21,300 |
| 2024/06/26 | 167 | 168 | 165 | 167 | 45,600 |
| 2024/06/25 | 170 | 170 | 166 | 167 | 30,100 |
| 2024/06/24 | 171 | 171 | 167 | 168 | 12,000 |
| 2024/06/21 | 170 | 171 | 169 | 170 | 4,200 |
| 2024/06/20 | 169 | 173 | 168 | 169 | 25,200 |
| 2024/06/19 | 166 | 174 | 166 | 169 | 69,700 |
| 2024/06/18 | 169 | 169 | 166 | 168 | 20,800 |
| 2024/06/17 | 167 | 167 | 165 | 167 | 17,600 |
| 2024/06/14 | 163 | 167 | 163 | 167 | 8,400 |
| 2024/06/13 | 165 | 166 | 163 | 164 | 15,500 |
| 2024/06/12 | 168 | 168 | 165 | 166 | 19,100 |
| 2024/06/11 | 168 | 168 | 166 | 167 | 23,700 |
| 2024/06/10 | 169 | 170 | 167 | 168 | 39,200 |
| 2024/06/07 | 172 | 174 | 168 | 168 | 81,300 |
| 2024/06/06 | 167 | 180 | 162 | 174 | 317,400 |
| 2024/06/05 | 167 | 167 | 163 | 163 | 25,100 |
| 2024/06/04 | 160 | 180 | 160 | 163 | 431,300 |
| 2024/06/03 | 161 | 162 | 158 | 162 | 13,100 |
| 2024/05/31 | 159 | 162 | 159 | 160 | 22,300 |
| 2024/05/30 | 154 | 161 | 154 | 159 | 31,300 |
| 2024/05/29 | 160 | 161 | 158 | 159 | 19,000 |
| 2024/05/28 | 161 | 161 | 154 | 159 | 22,800 |
| 2024/05/27 | 162 | 163 | 159 | 161 | 18,000 |
| 2024/05/24 | 158 | 161 | 157 | 161 | 71,100 |
| 2024/05/23 | 161 | 161 | 158 | 160 | 19,600 |
| 2024/05/22 | 163 | 163 | 160 | 161 | 11,600 |
| 2024/05/21 | 163 | 163 | 160 | 161 | 13,800 |
| 2024/05/20 | 162 | 164 | 161 | 163 | 8,200 |
| 2024/05/17 | 162 | 163 | 160 | 163 | 24,000 |
| 2024/05/16 | 161 | 163 | 160 | 162 | 4,100 |
| 2024/05/15 | 165 | 165 | 161 | 161 | 48,000 |
| 2024/05/14 | 167 | 172 | 164 | 170 | 101,100 |
| 2024/05/13 | 160 | 167 | 160 | 165 | 59,900 |
| 2024/05/10 | 161 | 163 | 160 | 162 | 27,600 |
| 2024/05/09 | 162 | 162 | 159 | 161 | 16,200 |
| 2024/05/08 | 162 | 162 | 161 | 162 | 13,700 |
| 2024/05/07 | 160 | 164 | 158 | 162 | 54,000 |
| 2024/05/02 | 158 | 159 | 158 | 159 | 15,300 |
| 2024/05/01 | 157 | 159 | 157 | 159 | 5,700 |
| 2024/04/30 | 158 | 160 | 158 | 159 | 22,300 |
| 2024/04/26 | 156 | 160 | 156 | 160 | 25,600 |
| 2024/04/25 | 160 | 160 | 156 | 158 | 49,200 |
| 2024/04/24 | 156 | 160 | 154 | 158 | 38,800 |
| 2024/04/23 | 156 | 156 | 154 | 155 | 33,800 |
| 2024/04/22 | 154 | 155 | 152 | 154 | 30,800 |
| 2024/04/19 | 155 | 155 | 151 | 151 | 62,500 |
| 2024/04/18 | 153 | 156 | 152 | 156 | 77,900 |
| 2024/04/17 | 161 | 174 | 153 | 153 | 730,400 |
| 2024/04/16 | 169 | 169 | 152 | 159 | 300,700 |
| 2024/04/15 | 170 | 170 | 166 | 168 | 99,000 |
| 2024/04/12 | 168 | 173 | 166 | 170 | 92,500 |
| 2024/04/11 | 165 | 168 | 164 | 167 | 24,900 |
| 2024/04/10 | 163 | 167 | 163 | 167 | 10,000 |
| 2024/04/09 | 165 | 165 | 163 | 164 | 43,500 |
| 2024/04/08 | 165 | 166 | 162 | 166 | 31,900 |
| 2024/04/05 | 163 | 167 | 162 | 165 | 67,700 |
| 2024/04/04 | 165 | 167 | 164 | 164 | 17,800 |
| 2024/04/03 | 164 | 165 | 163 | 165 | 50,300 |
| 2024/04/02 | 167 | 167 | 164 | 165 | 67,500 |
| 2024/04/01 | 171 | 171 | 166 | 166 | 80,600 |
| 2024/03/29 | 166 | 169 | 166 | 168 | 44,800 |
| 2024/03/28 | 172 | 172 | 162 | 166 | 203,600 |
| 2024/03/27 | 172 | 174 | 171 | 171 | 80,000 |
| 2024/03/26 | 173 | 174 | 170 | 174 | 68,800 |
| 2024/03/25 | 171 | 178 | 170 | 173 | 180,900 |
| 2024/03/22 | 181 | 184 | 168 | 172 | 871,200 |
| 2024/03/21 | 189 | 195 | 183 | 183 | 607,400 |
| 2024/03/19 | 184 | 195 | 182 | 184 | 1,489,400 |
| 2024/03/18 | 169 | 215 | 169 | 182 | 5,907,300 |
| 2024/03/15 | 170 | 170 | 167 | 169 | 21,700 |
| 2024/03/14 | 169 | 171 | 169 | 170 | 12,800 |
| 2024/03/13 | 169 | 172 | 169 | 170 | 21,200 |
| 2024/03/12 | 170 | 171 | 168 | 170 | 21,000 |
| 2024/03/11 | 170 | 171 | 167 | 171 | 31,700 |
| 2024/03/08 | 168 | 171 | 167 | 170 | 23,100 |
| 2024/03/07 | 170 | 171 | 167 | 168 | 27,700 |
| 2024/03/06 | 169 | 171 | 169 | 170 | 21,600 |
| 2024/03/05 | 168 | 170 | 167 | 168 | 20,300 |
| 2024/03/04 | 169 | 171 | 168 | 170 | 34,100 |
| 2024/03/01 | 171 | 172 | 169 | 169 | 40,700 |
| 2024/02/29 | 170 | 173 | 169 | 172 | 70,000 |
| 2024/02/28 | 168 | 171 | 168 | 171 | 26,300 |
| 2024/02/27 | 168 | 170 | 166 | 169 | 36,600 |
| 2024/02/26 | 170 | 171 | 164 | 169 | 30,300 |
| 2024/02/22 | 170 | 171 | 168 | 169 | 39,300 |
| 2024/02/21 | 171 | 171 | 169 | 169 | 14,200 |
| 2024/02/20 | 171 | 173 | 168 | 171 | 41,600 |
| 2024/02/19 | 170 | 175 | 164 | 170 | 78,700 |
| 2024/02/16 | 168 | 170 | 164 | 170 | 55,900 |
| 2024/02/15 | 170 | 170 | 164 | 167 | 81,700 |
| 2024/02/14 | 175 | 175 | 169 | 170 | 38,800 |
| 2024/02/13 | 168 | 171 | 166 | 171 | 42,300 |
| 2024/02/09 | 168 | 168 | 166 | 167 | 20,000 |
| 2024/02/08 | 167 | 169 | 167 | 168 | 7,500 |
| 2024/02/07 | 169 | 170 | 166 | 167 | 31,200 |
| 2024/02/06 | 172 | 172 | 169 | 170 | 30,500 |
| 2024/02/05 | 172 | 174 | 172 | 173 | 18,400 |
| 2024/02/02 | 174 | 175 | 172 | 173 | 23,200 |
| 2024/02/01 | 176 | 176 | 173 | 174 | 16,900 |
| 2024/01/31 | 175 | 181 | 175 | 177 | 80,700 |
| 2024/01/30 | 174 | 176 | 173 | 176 | 17,200 |
| 2024/01/29 | 175 | 175 | 172 | 173 | 14,600 |
| 2024/01/26 | 175 | 175 | 172 | 174 | 27,900 |
| 2024/01/25 | 174 | 174 | 173 | 174 | 15,900 |
| 2024/01/24 | 174 | 174 | 170 | 173 | 24,700 |
| 2024/01/23 | 175 | 177 | 175 | 176 | 11,100 |
| 2024/01/22 | 173 | 176 | 173 | 175 | 6,700 |
| 2024/01/19 | 175 | 175 | 172 | 173 | 17,500 |
| 2024/01/18 | 173 | 176 | 173 | 175 | 9,300 |
| 2024/01/17 | 174 | 178 | 171 | 173 | 81,300 |
| 2024/01/16 | 172 | 177 | 171 | 174 | 37,800 |
| 2024/01/15 | 167 | 172 | 167 | 172 | 21,400 |
| 2024/01/12 | 166 | 170 | 166 | 168 | 50,300 |
| 2024/01/11 | 173 | 174 | 170 | 170 | 32,600 |
| 2024/01/10 | 174 | 174 | 171 | 174 | 17,600 |
| 2024/01/09 | 172 | 175 | 170 | 174 | 24,600 |
| 2024/01/05 | 173 | 176 | 168 | 171 | 27,500 |
| 2024/01/04 | 169 | 179 | 169 | 175 | 57,500 |