ＲＥＶＯＬＵＴＩＯＮ(8894)の株価時系列情報
ＲＥＶＯＬＵＴＩＯＮ(8894)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 80 | 82 | 71 | 71 | 7,849,700 |
| 2025/07/31 | 73 | 74 | 71 | 73 | 1,361,800 |
| 2025/07/30 | 75 | 76 | 73 | 74 | 1,368,600 |
| 2025/07/29 | 80 | 80 | 74 | 75 | 2,286,900 |
| 2025/07/28 | 78 | 80 | 75 | 80 | 1,391,400 |
| 2025/07/25 | 77 | 80 | 76 | 79 | 1,759,300 |
| 2025/07/24 | 81 | 83 | 77 | 77 | 1,476,700 |
| 2025/07/23 | 77 | 85 | 77 | 81 | 3,026,900 |
| 2025/07/22 | 82 | 83 | 71 | 76 | 6,548,200 |
| 2025/07/18 | 77 | 87 | 77 | 83 | 6,692,400 |
| 2025/07/17 | 80 | 84 | 75 | 78 | 5,922,500 |
| 2025/07/16 | 88 | 98 | 80 | 80 | 9,765,100 |
| 2025/07/15 | 108 | 120 | 86 | 87 | 48,883,800 |
| 2025/07/14 | 69 | 99 | 69 | 99 | 74,193,200 |
| 2025/07/11 | 63 | 71 | 63 | 69 | 5,636,000 |
| 2025/07/10 | 65 | 66 | 63 | 64 | 2,032,900 |
| 2025/07/09 | 62 | 65 | 61 | 64 | 2,138,900 |
| 2025/07/08 | 60 | 62 | 60 | 60 | 1,344,800 |
| 2025/07/07 | 61 | 62 | 60 | 62 | 880,000 |
| 2025/07/04 | 61 | 62 | 60 | 61 | 515,400 |
| 2025/07/03 | 59 | 61 | 59 | 61 | 514,800 |
| 2025/07/02 | 61 | 61 | 59 | 59 | 813,000 |
| 2025/07/01 | 65 | 67 | 59 | 60 | 6,057,700 |
| 2025/06/30 | 66 | 69 | 63 | 65 | 3,353,200 |
| 2025/06/27 | 62 | 66 | 61 | 66 | 2,152,900 |
| 2025/06/26 | 60 | 62 | 60 | 62 | 675,200 |
| 2025/06/25 | 61 | 63 | 60 | 61 | 495,100 |
| 2025/06/24 | 60 | 63 | 59 | 62 | 1,087,900 |
| 2025/06/23 | 61 | 62 | 60 | 61 | 838,400 |
| 2025/06/20 | 64 | 65 | 61 | 61 | 1,624,800 |
| 2025/06/19 | 65 | 66 | 62 | 65 | 792,000 |
| 2025/06/18 | 62 | 67 | 59 | 64 | 4,198,600 |
| 2025/06/17 | 58 | 62 | 57 | 61 | 3,489,200 |
| 2025/06/16 | 57 | 59 | 57 | 57 | 2,256,500 |
| 2025/06/13 | 60 | 61 | 58 | 58 | 1,556,600 |
| 2025/06/12 | 61 | 62 | 59 | 59 | 1,258,300 |
| 2025/06/11 | 61 | 63 | 60 | 60 | 1,332,100 |
| 2025/06/10 | 62 | 63 | 60 | 60 | 1,215,400 |
| 2025/06/09 | 66 | 67 | 61 | 62 | 4,523,600 |
| 2025/06/06 | 68 | 69 | 66 | 67 | 943,400 |
| 2025/06/05 | 68 | 71 | 68 | 68 | 1,399,100 |
| 2025/06/04 | 69 | 69 | 68 | 68 | 242,100 |
| 2025/06/03 | 68 | 70 | 66 | 68 | 2,029,100 |
| 2025/06/02 | 70 | 70 | 66 | 67 | 1,800,200 |
| 2025/05/30 | 69 | 73 | 69 | 70 | 1,763,300 |
| 2025/05/29 | 70 | 72 | 69 | 71 | 2,108,200 |
| 2025/05/28 | 66 | 76 | 66 | 71 | 11,546,400 |
| 2025/05/27 | 63 | 65 | 62 | 65 | 1,186,100 |
| 2025/05/26 | 62 | 64 | 62 | 62 | 687,900 |
| 2025/05/23 | 64 | 64 | 62 | 62 | 971,100 |
| 2025/05/22 | 65 | 66 | 63 | 63 | 1,724,500 |
| 2025/05/21 | 67 | 67 | 65 | 65 | 825,600 |
| 2025/05/20 | 68 | 70 | 65 | 66 | 1,804,000 |
| 2025/05/19 | 67 | 69 | 67 | 67 | 642,200 |
| 2025/05/16 | 67 | 69 | 66 | 66 | 867,100 |
| 2025/05/15 | 68 | 69 | 67 | 67 | 580,100 |
| 2025/05/14 | 67 | 68 | 65 | 68 | 1,252,700 |
| 2025/05/13 | 68 | 70 | 67 | 67 | 714,400 |
| 2025/05/12 | 65 | 69 | 64 | 68 | 1,982,300 |
| 2025/05/09 | 63 | 65 | 63 | 64 | 763,200 |
| 2025/05/08 | 65 | 65 | 62 | 62 | 791,300 |
| 2025/05/07 | 64 | 65 | 63 | 64 | 630,800 |
| 2025/05/02 | 65 | 67 | 61 | 63 | 3,095,500 |
| 2025/05/01 | 70 | 70 | 63 | 64 | 4,045,400 |
| 2025/04/30 | 71 | 81 | 68 | 70 | 4,239,900 |
| 2025/04/28 | 70 | 73 | 69 | 70 | 1,809,400 |
| 2025/04/25 | 68 | 70 | 68 | 68 | 1,292,800 |
| 2025/04/24 | 71 | 72 | 70 | 71 | 640,700 |
| 2025/04/23 | 70 | 71 | 68 | 69 | 1,446,200 |
| 2025/04/22 | 71 | 73 | 68 | 69 | 2,370,500 |
| 2025/04/21 | 67 | 74 | 67 | 72 | 6,480,100 |
| 2025/04/18 | 65 | 68 | 64 | 67 | 1,664,700 |
| 2025/04/17 | 64 | 65 | 62 | 65 | 1,446,400 |
| 2025/04/16 | 65 | 70 | 61 | 63 | 4,992,200 |
| 2025/04/15 | 70 | 76 | 65 | 65 | 8,570,700 |
| 2025/04/14 | 73 | 74 | 70 | 71 | 1,765,800 |
| 2025/04/11 | 67 | 73 | 67 | 72 | 1,562,600 |
| 2025/04/10 | 68 | 71 | 65 | 69 | 3,439,800 |
| 2025/04/09 | 64 | 66 | 61 | 63 | 1,642,500 |
| 2025/04/08 | 61 | 68 | 61 | 66 | 1,953,600 |
| 2025/04/07 | 58 | 61 | 56 | 60 | 2,602,400 |
| 2025/04/04 | 62 | 64 | 60 | 63 | 2,428,200 |
| 2025/04/03 | 65 | 72 | 59 | 63 | 6,875,900 |
| 2025/04/02 | 69 | 85 | 67 | 69 | 12,004,900 |
| 2025/04/01 | 79 | 81 | 71 | 72 | 5,203,100 |
| 2025/03/31 | 79 | 82 | 78 | 79 | 2,789,800 |
| 2025/03/28 | 87 | 88 | 82 | 83 | 3,279,700 |
| 2025/03/27 | 88 | 89 | 85 | 86 | 1,910,100 |
| 2025/03/26 | 86 | 88 | 84 | 88 | 1,855,100 |
| 2025/03/25 | 87 | 90 | 85 | 86 | 4,075,000 |
| 2025/03/24 | 90 | 92 | 84 | 85 | 5,898,100 |
| 2025/03/21 | 91 | 95 | 87 | 90 | 6,118,300 |
| 2025/03/19 | 101 | 106 | 95 | 95 | 8,017,500 |
| 2025/03/18 | 102 | 115 | 100 | 101 | 9,622,900 |
| 2025/03/17 | 104 | 110 | 99 | 101 | 12,776,300 |
| 2025/03/14 | 110 | 124 | 105 | 113 | 48,185,400 |
| 2025/03/13 | 95 | 95 | 95 | 95 | 1,366,100 |
| 2025/03/12 | 145 | 145 | 145 | 145 | 315,500 |
| 2025/03/11 | 189 | 197 | 186 | 195 | 1,378,100 |
| 2025/03/10 | 180 | 191 | 180 | 191 | 3,173,000 |
| 2025/03/07 | 201 | 205 | 198 | 199 | 1,565,800 |
| 2025/03/06 | 208 | 210 | 200 | 201 | 1,944,800 |
| 2025/03/05 | 211 | 211 | 201 | 206 | 1,627,100 |
| 2025/03/04 | 218 | 219 | 210 | 210 | 1,624,300 |
| 2025/03/03 | 216 | 224 | 215 | 219 | 1,338,500 |
| 2025/02/28 | 221 | 231 | 210 | 212 | 1,661,800 |
| 2025/02/27 | 220 | 225 | 217 | 217 | 1,037,400 |
| 2025/02/26 | 227 | 232 | 220 | 221 | 933,900 |
| 2025/02/25 | 224 | 234 | 224 | 226 | 1,172,700 |
| 2025/02/21 | 223 | 227 | 220 | 223 | 1,171,900 |
| 2025/02/20 | 235 | 235 | 224 | 227 | 2,163,000 |
| 2025/02/19 | 233 | 244 | 229 | 235 | 1,353,800 |
| 2025/02/18 | 233 | 239 | 231 | 234 | 1,737,900 |
| 2025/02/17 | 235 | 244 | 235 | 237 | 2,018,900 |
| 2025/02/14 | 250 | 252 | 241 | 246 | 1,298,800 |
| 2025/02/13 | 242 | 255 | 240 | 251 | 1,648,500 |
| 2025/02/12 | 231 | 243 | 231 | 240 | 2,937,700 |
| 2025/02/10 | 266 | 271 | 233 | 239 | 7,008,100 |
| 2025/02/07 | 275 | 281 | 268 | 270 | 1,427,500 |
| 2025/02/06 | 274 | 284 | 270 | 279 | 1,225,800 |
| 2025/02/05 | 275 | 279 | 271 | 278 | 643,500 |
| 2025/02/04 | 281 | 285 | 274 | 274 | 1,251,300 |
| 2025/02/03 | 287 | 291 | 278 | 286 | 1,633,200 |
| 2025/01/31 | 297 | 302 | 293 | 293 | 762,300 |
| 2025/01/30 | 291 | 295 | 287 | 291 | 1,424,100 |
| 2025/01/29 | 311 | 311 | 296 | 297 | 2,863,500 |
| 2025/01/28 | 309 | 317 | 302 | 311 | 2,146,700 |
| 2025/01/27 | 308 | 325 | 304 | 314 | 4,146,500 |
| 2025/01/24 | 285 | 300 | 275 | 293 | 4,509,000 |
| 2025/01/23 | 293 | 293 | 272 | 280 | 4,538,800 |
| 2025/01/22 | 313 | 314 | 277 | 286 | 7,421,700 |
| 2025/01/21 | 317 | 318 | 307 | 309 | 2,308,700 |
| 2025/01/20 | 336 | 341 | 303 | 320 | 7,433,200 |
| 2025/01/17 | 369 | 373 | 345 | 348 | 3,300,800 |
| 2025/01/16 | 353 | 385 | 352 | 365 | 4,019,000 |
| 2025/01/15 | 345 | 354 | 337 | 351 | 1,239,000 |
| 2025/01/14 | 362 | 370 | 336 | 343 | 2,135,100 |
| 2025/01/10 | 362 | 363 | 353 | 358 | 763,100 |
| 2025/01/09 | 367 | 371 | 343 | 362 | 2,894,100 |
| 2025/01/08 | 376 | 385 | 352 | 361 | 2,916,000 |
| 2025/01/07 | 360 | 424 | 354 | 380 | 11,838,100 |
| 2025/01/06 | 330 | 355 | 330 | 351 | 4,238,300 |
| 2024/12/30 | 318 | 337 | 310 | 322 | 5,171,800 |
| 2024/12/27 | 308 | 327 | 306 | 315 | 7,072,000 |
| 2024/12/26 | 361 | 361 | 314 | 314 | 13,272,200 |
| 2024/12/25 | 426 | 443 | 308 | 361 | 43,096,900 |
| 2024/12/24 | 410 | 410 | 410 | 410 | 197,600 |
| 2024/12/23 | 490 | 490 | 490 | 490 | 170,400 |
| 2024/12/20 | 585 | 607 | 557 | 590 | 4,483,300 |
| 2024/12/19 | 567 | 587 | 553 | 577 | 1,672,400 |
| 2024/12/18 | 554 | 576 | 550 | 567 | 1,439,000 |
| 2024/12/17 | 558 | 558 | 532 | 539 | 1,484,400 |
| 2024/12/16 | 578 | 578 | 545 | 563 | 2,025,400 |
| 2024/12/13 | 615 | 615 | 531 | 553 | 6,936,300 |
| 2024/12/12 | 610 | 630 | 602 | 621 | 1,963,200 |
| 2024/12/11 | 615 | 629 | 597 | 615 | 2,323,900 |
| 2024/12/10 | 590 | 610 | 578 | 610 | 2,011,600 |
| 2024/12/09 | 577 | 592 | 557 | 586 | 1,627,100 |
| 2024/12/06 | 602 | 603 | 563 | 575 | 2,022,700 |
| 2024/12/05 | 582 | 606 | 570 | 599 | 2,225,900 |
| 2024/12/04 | 560 | 588 | 558 | 575 | 1,675,000 |
| 2024/12/03 | 565 | 570 | 552 | 554 | 1,293,900 |
| 2024/12/02 | 558 | 585 | 556 | 568 | 1,517,200 |
| 2024/11/29 | 576 | 595 | 555 | 563 | 2,614,100 |
| 2024/11/28 | 543 | 589 | 542 | 588 | 3,354,000 |
| 2024/11/27 | 601 | 608 | 535 | 542 | 3,470,200 |
| 2024/11/26 | 596 | 596 | 562 | 579 | 2,012,000 |
| 2024/11/25 | 625 | 640 | 585 | 595 | 3,022,800 |
| 2024/11/22 | 625 | 631 | 580 | 621 | 4,607,900 |
| 2024/11/21 | 688 | 691 | 596 | 651 | 5,127,300 |
| 2024/11/20 | 629 | 684 | 620 | 669 | 3,099,000 |
| 2024/11/19 | 617 | 648 | 611 | 628 | 3,008,300 |
| 2024/11/18 | 598 | 621 | 586 | 602 | 2,512,800 |
| 2024/11/15 | 578 | 610 | 552 | 584 | 3,620,900 |
| 2024/11/14 | 543 | 595 | 540 | 588 | 3,608,800 |
| 2024/11/13 | 525 | 545 | 498 | 540 | 3,128,100 |
| 2024/11/12 | 483 | 533 | 482 | 526 | 3,763,300 |
| 2024/11/11 | 455 | 505 | 454 | 490 | 3,264,200 |
| 2024/11/08 | 417 | 478 | 415 | 463 | 4,418,600 |
| 2024/11/07 | 422 | 445 | 405 | 412 | 2,401,400 |
| 2024/11/06 | 440 | 442 | 416 | 430 | 2,102,500 |
| 2024/11/05 | 453 | 468 | 432 | 440 | 2,027,200 |
| 2024/11/01 | 465 | 471 | 440 | 442 | 2,637,500 |
| 2024/10/31 | 500 | 515 | 465 | 472 | 3,420,500 |
| 2024/10/30 | 493 | 513 | 468 | 494 | 4,480,200 |
| 2024/10/29 | 557 | 570 | 492 | 493 | 8,618,900 |
| 2024/10/28 | 615 | 677 | 543 | 570 | 10,859,200 |
| 2024/10/25 | 578 | 578 | 578 | 578 | 330,600 |
| 2024/10/24 | 498 | 498 | 498 | 498 | 270,200 |
| 2024/10/23 | 428 | 458 | 416 | 418 | 4,236,800 |
| 2024/10/22 | 407 | 413 | 393 | 412 | 1,908,300 |
| 2024/10/21 | 417 | 426 | 388 | 391 | 2,432,100 |
| 2024/10/18 | 472 | 476 | 404 | 437 | 3,960,300 |
| 2024/10/17 | 430 | 480 | 409 | 480 | 3,674,100 |
| 2024/10/17 | 1 -> 0.10 分割 | ||||
| 2024/10/16 | 39 | 44 | 39 | 40 | 9,283,300 |
| 2024/10/15 | 41 | 42 | 39 | 40 | 10,349,300 |
| 2024/10/11 | 44 | 45 | 40 | 43 | 20,301,200 |
| 2024/10/10 | 38 | 44 | 38 | 43 | 14,744,000 |
| 2024/10/09 | 38 | 39 | 38 | 38 | 2,758,300 |
| 2024/10/08 | 38 | 40 | 37 | 38 | 7,832,900 |