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

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
2026/03/11 54 55 53 54 714,100
2026/03/10 51 54 50 54 980,900
2026/03/09 52 53 48 52 1,596,100
2026/03/06 48 63 48 54 8,805,000
2026/03/05 47 49 47 48 236,300
2026/03/04 47 48 46 47 575,300
2026/03/03 48 49 47 47 653,600
2026/03/02 47 49 47 48 594,500
2026/02/27 48 49 48 48 621,900
2026/02/26 48 50 48 48 446,600
2026/02/25 49 50 47 48 785,200
2026/02/24 50 51 49 49 469,900
2026/02/20 51 52 50 50 183,300
2026/02/19 50 52 50 51 271,600
2026/02/18 49 51 49 51 407,100
2026/02/17 53 53 49 50 962,500
2026/02/16 53 54 52 52 269,800
2026/02/13 54 55 53 54 135,800
2026/02/12 54 55 53 54 341,600
2026/02/10 53 55 53 55 288,600
2026/02/09 53 54 52 52 304,200
2026/02/06 54 55 53 53 105,400
2026/02/05 54 55 53 55 142,800
2026/02/04 55 55 54 54 221,100
2026/02/03 55 55 54 54 209,100
2026/02/02 54 55 54 54 279,300
2026/01/30 55 55 53 53 460,100
2026/01/29 56 56 54 54 477,200
2026/01/28 56 57 54 56 634,200
2026/01/27 54 56 54 55 217,700
2026/01/26 54 56 54 55 267,400
2026/01/23 55 57 55 55 303,800
2026/01/22 55 56 54 55 459,100
2026/01/21 55 57 54 56 482,600
2026/01/20 56 57 55 55 315,400
2026/01/19 55 57 55 56 483,000
2026/01/16 53 56 53 54 520,100
2026/01/15 52 55 52 53 663,200
2026/01/14 54 55 53 53 520,600
2026/01/13 57 57 54 55 791,800
2026/01/09 56 58 55 56 751,700
2026/01/08 54 57 53 55 783,600
2026/01/07 50 55 50 53 1,172,600
2026/01/06 53 53 50 51 710,400
2026/01/05 51 53 50 53 307,100
2025/12/30 51 52 50 51 547,000
2025/12/29 49 51 48 50 541,400
2025/12/26 50 52 48 48 874,400
2025/12/25 49 50 48 49 559,400
2025/12/24 48 49 47 49 1,110,100
2025/12/23 46 49 46 49 1,169,900
2025/12/22 49 50 46 46 778,100
2025/12/19 50 51 48 48 742,600
2025/12/18 47 51 47 51 1,159,300
2025/12/17 53 53 48 49 2,662,700
2025/12/16 59 60 54 54 1,799,200
2025/12/15 54 57 53 57 971,600
2025/12/12 54 55 54 54 269,300
2025/12/11 54 55 53 55 200,600
2025/12/10 54 56 53 54 673,700
2025/12/09 56 56 53 54 1,050,000
2025/12/08 57 57 55 55 356,600
2025/12/05 56 57 55 57 515,100
2025/12/04 55 57 55 57 419,200
2025/12/03 57 59 56 56 437,100
2025/12/02 59 60 57 57 441,300
2025/12/01 58 60 57 59 660,400
2025/11/28 56 59 56 57 677,600
2025/11/27 56 57 54 56 418,800
2025/11/26 55 57 53 56 1,036,800
2025/11/25 59 60 54 55 1,624,000
2025/11/21 55 64 54 61 3,313,200
2025/11/20 47 57 44 57 4,147,900
2025/11/19 51 52 50 51 582,600
2025/11/18 51 53 51 51 470,800
2025/11/17 57 57 51 52 2,378,400
2025/11/14 58 59 57 57 621,200
2025/11/13 58 64 57 59 2,097,600
2025/11/12 57 60 56 57 966,000
2025/11/11 57 58 56 56 532,500
2025/11/10 56 58 56 58 352,400
2025/11/07 56 57 56 56 333,700
2025/11/06 57 58 56 57 389,400
2025/11/05 58 58 56 57 650,300
2025/11/04 59 60 57 58 527,000
2025/10/31 58 60 58 59 592,400
2025/10/30 59 59 57 58 461,300
2025/10/29 62 62 59 59 892,100
2025/10/28 63 64 62 62 216,200
2025/10/27 63 64 63 63 328,800
2025/10/24 64 64 63 63 81,500
2025/10/23 63 65 63 64 516,500
2025/10/22 63 65 63 63 407,000
2025/10/21 64 65 62 64 1,182,200
2025/10/20 64 67 64 65 511,100
2025/10/17 66 66 63 64 1,342,600
2025/10/16 69 69 66 67 846,600
2025/10/15 66 69 66 69 621,600
2025/10/14 70 70 65 66 1,819,100
2025/10/10 72 72 70 70 241,400
2025/10/09 70 72 70 72 357,300
2025/10/08 71 72 70 71 260,000
2025/10/07 71 72 70 72 342,300
2025/10/06 70 71 69 71 888,600
2025/10/03 71 71 70 71 294,400
2025/10/02 70 72 70 71 395,100
2025/10/01 72 72 70 70 539,200
2025/09/30 71 72 68 72 749,400
2025/09/29 73 73 71 72 322,500
2025/09/26 71 73 71 73 623,300
2025/09/25 72 73 71 71 776,300
2025/09/24 73 73 71 72 411,000
2025/09/22 73 75 72 73 459,700
2025/09/19 72 74 72 74 1,011,600
2025/09/18 77 77 72 73 1,314,100
2025/09/17 77 78 75 77 885,900
2025/09/16 71 79 70 78 3,781,200
2025/09/12 70 72 70 70 571,100
2025/09/11 71 73 70 70 787,000
2025/09/10 70 71 69 71 681,100
2025/09/09 75 75 70 71 1,677,500
2025/09/08 75 76 74 74 1,338,600
2025/09/05 77 77 74 75 1,118,900
2025/09/04 75 79 74 77 1,770,300
2025/09/03 80 81 74 75 2,301,700
2025/09/02 74 82 72 80 5,459,500
2025/09/01 74 74 72 72 1,265,000
2025/08/29 72 73 70 73 948,400
2025/08/28 73 74 70 71 1,648,800
2025/08/27 77 77 71 73 2,742,900
2025/08/26 71 84 71 78 6,157,600
2025/08/25 80 80 71 74 3,480,800
2025/08/22 71 78 70 76 3,574,300
2025/08/21 70 73 70 70 1,454,100
2025/08/20 72 72 69 70 932,000
2025/08/19 72 73 70 71 713,300
2025/08/18 70 72 69 71 783,400
2025/08/15 73 73 69 70 1,080,600
2025/08/14 70 73 69 70 1,561,700
2025/08/13 70 70 68 69 562,600
2025/08/12 70 71 68 68 769,400
2025/08/08 70 71 69 70 628,400
2025/08/07 71 73 70 70 1,313,300
2025/08/06 72 72 70 72 1,384,300
2025/08/05 70 72 69 70 1,355,000
2025/08/04 70 71 68 69 1,768,300
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

このページの先頭へ