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 |
|---|---|---|---|---|---|
| 2024/07/22 | 25 | 25 | 24 | 25 | 1,501,400 |
| 2024/07/19 | 26 | 26 | 25 | 26 | 240,000 |
| 2024/07/18 | 25 | 26 | 25 | 25 | 247,600 |
| 2024/07/17 | 26 | 26 | 25 | 25 | 102,600 |
| 2024/07/16 | 25 | 26 | 25 | 25 | 425,800 |
| 2024/07/12 | 26 | 26 | 25 | 25 | 258,500 |
| 2024/07/11 | 25 | 26 | 24 | 26 | 472,500 |
| 2024/07/10 | 24 | 26 | 24 | 25 | 726,600 |
| 2024/07/09 | 25 | 26 | 24 | 25 | 1,571,900 |
| 2024/07/08 | 25 | 25 | 24 | 25 | 153,100 |
| 2024/07/05 | 25 | 25 | 24 | 24 | 161,400 |
| 2024/07/04 | 26 | 26 | 24 | 24 | 709,400 |
| 2024/07/03 | 25 | 26 | 25 | 25 | 1,328,400 |
| 2024/07/02 | 25 | 26 | 24 | 25 | 901,100 |
| 2024/07/01 | 26 | 26 | 25 | 25 | 644,700 |
| 2024/06/28 | 24 | 26 | 24 | 25 | 1,543,000 |
| 2024/06/27 | 24 | 25 | 24 | 24 | 165,000 |
| 2024/06/26 | 24 | 25 | 24 | 24 | 184,900 |
| 2024/06/25 | 24 | 25 | 23 | 25 | 3,042,700 |
| 2024/06/24 | 24 | 25 | 24 | 24 | 142,200 |
| 2024/06/21 | 24 | 25 | 24 | 24 | 460,600 |
| 2024/06/20 | 24 | 25 | 24 | 24 | 176,000 |
| 2024/06/19 | 25 | 25 | 24 | 24 | 468,800 |
| 2024/06/18 | 25 | 25 | 24 | 25 | 571,400 |
| 2024/06/17 | 25 | 26 | 24 | 25 | 1,714,600 |
| 2024/06/14 | 24 | 26 | 23 | 25 | 3,145,600 |
| 2024/06/13 | 25 | 26 | 24 | 25 | 1,001,500 |
| 2024/06/12 | 24 | 26 | 24 | 25 | 1,584,700 |
| 2024/06/11 | 24 | 25 | 23 | 24 | 660,300 |
| 2024/06/10 | 23 | 25 | 23 | 24 | 797,300 |
| 2024/06/07 | 24 | 24 | 23 | 24 | 98,800 |
| 2024/06/06 | 24 | 25 | 23 | 24 | 1,369,500 |
| 2024/06/05 | 25 | 26 | 24 | 24 | 1,852,700 |
| 2024/06/04 | 24 | 25 | 23 | 23 | 976,800 |
| 2024/06/03 | 24 | 24 | 23 | 24 | 1,012,200 |
| 2024/05/31 | 24 | 25 | 23 | 24 | 2,451,400 |
| 2024/05/30 | 23 | 24 | 23 | 23 | 865,300 |
| 2024/05/29 | 24 | 25 | 23 | 24 | 763,800 |
| 2024/05/28 | 24 | 25 | 23 | 25 | 1,102,600 |
| 2024/05/27 | 23 | 25 | 23 | 24 | 1,215,700 |
| 2024/05/24 | 27 | 28 | 23 | 24 | 4,708,100 |
| 2024/05/23 | 23 | 28 | 22 | 25 | 6,421,000 |
| 2024/05/22 | 23 | 24 | 22 | 22 | 1,236,400 |
| 2024/05/21 | 23 | 24 | 23 | 23 | 381,500 |
| 2024/05/20 | 23 | 24 | 23 | 24 | 213,600 |
| 2024/05/17 | 23 | 24 | 23 | 24 | 149,100 |
| 2024/05/16 | 24 | 24 | 23 | 23 | 263,900 |
| 2024/05/15 | 24 | 24 | 23 | 24 | 61,900 |
| 2024/05/14 | 24 | 24 | 23 | 24 | 124,300 |
| 2024/05/13 | 24 | 24 | 23 | 23 | 625,200 |
| 2024/05/10 | 24 | 25 | 23 | 24 | 975,700 |
| 2024/05/09 | 24 | 24 | 23 | 24 | 144,000 |
| 2024/05/08 | 23 | 24 | 23 | 24 | 823,400 |
| 2024/05/07 | 23 | 24 | 23 | 24 | 759,400 |
| 2024/05/02 | 24 | 24 | 23 | 24 | 184,900 |
| 2024/05/01 | 24 | 24 | 23 | 24 | 182,000 |
| 2024/04/30 | 24 | 25 | 23 | 24 | 1,967,200 |
| 2024/04/26 | 24 | 25 | 23 | 24 | 804,500 |
| 2024/04/25 | 23 | 25 | 23 | 24 | 1,212,500 |
| 2024/04/24 | 24 | 24 | 23 | 24 | 548,500 |
| 2024/04/23 | 24 | 25 | 23 | 24 | 2,016,400 |
| 2024/04/22 | 23 | 24 | 22 | 24 | 2,472,100 |
| 2024/04/19 | 24 | 24 | 23 | 24 | 642,000 |
| 2024/04/18 | 25 | 25 | 23 | 23 | 1,417,800 |
| 2024/04/17 | 24 | 25 | 24 | 25 | 182,600 |
| 2024/04/16 | 25 | 25 | 24 | 25 | 268,200 |
| 2024/04/15 | 25 | 26 | 24 | 26 | 931,600 |
| 2024/04/12 | 25 | 26 | 24 | 25 | 2,672,600 |
| 2024/04/11 | 25 | 26 | 24 | 26 | 1,310,800 |
| 2024/04/10 | 24 | 26 | 24 | 25 | 2,654,600 |
| 2024/04/09 | 25 | 25 | 24 | 25 | 493,100 |
| 2024/04/08 | 24 | 25 | 23 | 24 | 1,157,400 |
| 2024/04/05 | 23 | 24 | 22 | 24 | 1,487,100 |
| 2024/04/04 | 24 | 26 | 23 | 24 | 3,199,000 |
| 2024/04/03 | 23 | 24 | 23 | 23 | 450,400 |
| 2024/04/02 | 25 | 25 | 23 | 24 | 2,380,100 |
| 2024/04/01 | 25 | 26 | 24 | 25 | 1,150,300 |
| 2024/03/29 | 24 | 25 | 24 | 24 | 327,200 |
| 2024/03/28 | 25 | 25 | 24 | 25 | 293,200 |
| 2024/03/27 | 25 | 26 | 24 | 25 | 3,500,900 |
| 2024/03/26 | 23 | 25 | 22 | 25 | 3,034,500 |
| 2024/03/25 | 24 | 24 | 22 | 23 | 3,088,400 |
| 2024/03/22 | 22 | 24 | 21 | 24 | 2,423,600 |
| 2024/03/21 | 21 | 22 | 20 | 22 | 1,861,200 |
| 2024/03/19 | 22 | 22 | 21 | 21 | 1,154,800 |
| 2024/03/18 | 23 | 23 | 21 | 22 | 2,168,600 |
| 2024/03/15 | 22 | 23 | 22 | 23 | 1,351,600 |
| 2024/03/14 | 22 | 23 | 21 | 23 | 528,100 |
| 2024/03/13 | 22 | 23 | 21 | 22 | 2,843,000 |
| 2024/03/12 | 22 | 23 | 22 | 22 | 574,400 |
| 2024/03/11 | 23 | 23 | 22 | 23 | 1,387,400 |
| 2024/03/08 | 24 | 24 | 23 | 23 | 615,600 |
| 2024/03/07 | 23 | 24 | 22 | 24 | 2,616,500 |
| 2024/03/06 | 26 | 26 | 22 | 23 | 7,315,100 |
| 2024/03/05 | 28 | 28 | 26 | 27 | 3,005,300 |
| 2024/03/04 | 27 | 28 | 25 | 28 | 8,787,500 |
| 2024/03/01 | 23 | 26 | 22 | 26 | 9,344,600 |
| 2024/02/29 | 23 | 23 | 21 | 22 | 4,371,700 |
| 2024/02/28 | 25 | 26 | 22 | 23 | 10,334,800 |
| 2024/02/27 | 26 | 30 | 20 | 23 | 31,955,600 |
| 2024/02/26 | 16 | 17 | 16 | 17 | 786,500 |
| 2024/02/22 | 16 | 17 | 16 | 16 | 142,600 |
| 2024/02/21 | 16 | 17 | 16 | 16 | 83,600 |
| 2024/02/20 | 16 | 17 | 16 | 16 | 593,100 |
| 2024/02/19 | 16 | 17 | 15 | 16 | 549,300 |
| 2024/02/16 | 16 | 16 | 15 | 16 | 939,000 |
| 2024/02/15 | 15 | 16 | 15 | 16 | 194,900 |
| 2024/02/14 | 17 | 17 | 15 | 16 | 370,200 |
| 2024/02/13 | 16 | 17 | 15 | 17 | 570,200 |
| 2024/02/09 | 17 | 17 | 15 | 16 | 697,200 |
| 2024/02/08 | 16 | 17 | 16 | 16 | 153,300 |
| 2024/02/07 | 16 | 17 | 15 | 16 | 412,800 |
| 2024/02/06 | 16 | 17 | 15 | 16 | 1,104,200 |
| 2024/02/05 | 16 | 17 | 16 | 16 | 266,800 |
| 2024/02/02 | 17 | 17 | 16 | 16 | 804,800 |
| 2024/02/01 | 16 | 17 | 15 | 16 | 677,400 |
| 2024/01/31 | 16 | 17 | 15 | 16 | 488,400 |
| 2024/01/30 | 16 | 17 | 15 | 16 | 1,141,900 |
| 2024/01/29 | 16 | 16 | 15 | 16 | 791,700 |
| 2024/01/26 | 15 | 16 | 15 | 16 | 731,900 |
| 2024/01/25 | 14 | 15 | 14 | 15 | 401,700 |
| 2024/01/24 | 15 | 16 | 14 | 15 | 644,300 |
| 2024/01/23 | 15 | 16 | 15 | 15 | 327,300 |
| 2024/01/22 | 15 | 16 | 14 | 15 | 556,600 |
| 2024/01/19 | 15 | 16 | 15 | 15 | 347,900 |
| 2024/01/18 | 15 | 16 | 14 | 15 | 395,300 |
| 2024/01/17 | 15 | 15 | 14 | 15 | 482,700 |
| 2024/01/16 | 15 | 16 | 15 | 16 | 1,144,700 |
| 2024/01/15 | 15 | 15 | 14 | 15 | 1,202,400 |
| 2024/01/12 | 16 | 16 | 15 | 15 | 317,100 |
| 2024/01/11 | 15 | 16 | 15 | 16 | 267,600 |
| 2024/01/10 | 14 | 16 | 14 | 16 | 684,500 |
| 2024/01/09 | 15 | 16 | 14 | 15 | 892,100 |
| 2024/01/05 | 14 | 15 | 14 | 15 | 474,700 |
| 2024/01/04 | 14 | 15 | 13 | 15 | 804,300 |
| 2023/12/29 | 14 | 15 | 13 | 14 | 1,250,900 |
| 2023/12/28 | 14 | 15 | 13 | 14 | 929,200 |
| 2023/12/27 | 14 | 14 | 13 | 13 | 537,300 |
| 2023/12/26 | 14 | 15 | 14 | 14 | 478,200 |
| 2023/12/25 | 13 | 15 | 13 | 14 | 1,014,700 |
| 2023/12/22 | 14 | 14 | 13 | 14 | 700,300 |
| 2023/12/21 | 14 | 14 | 13 | 14 | 486,300 |
| 2023/12/20 | 14 | 15 | 14 | 14 | 151,100 |
| 2023/12/19 | 14 | 14 | 14 | 14 | 395,400 |
| 2023/12/18 | 14 | 15 | 14 | 14 | 464,200 |
| 2023/12/15 | 15 | 15 | 14 | 14 | 334,800 |
| 2023/12/14 | 14 | 15 | 13 | 14 | 1,498,500 |
| 2023/12/13 | 16 | 16 | 13 | 14 | 3,098,200 |
| 2023/12/12 | 16 | 17 | 15 | 15 | 1,227,200 |
| 2023/12/11 | 16 | 17 | 16 | 17 | 183,300 |
| 2023/12/08 | 16 | 17 | 16 | 17 | 270,300 |
| 2023/12/07 | 17 | 17 | 16 | 17 | 320,400 |
| 2023/12/06 | 16 | 17 | 16 | 17 | 499,700 |
| 2023/12/05 | 17 | 17 | 16 | 17 | 181,100 |
| 2023/12/04 | 17 | 17 | 16 | 17 | 235,300 |
| 2023/12/01 | 17 | 17 | 16 | 17 | 891,300 |
| 2023/11/30 | 17 | 18 | 17 | 17 | 210,300 |
| 2023/11/29 | 17 | 17 | 17 | 17 | 351,200 |
| 2023/11/28 | 17 | 18 | 17 | 17 | 238,700 |
| 2023/11/27 | 17 | 18 | 17 | 17 | 870,100 |
| 2023/11/24 | 17 | 17 | 16 | 16 | 309,800 |
| 2023/11/22 | 17 | 17 | 16 | 16 | 80,000 |
| 2023/11/21 | 17 | 17 | 16 | 16 | 75,400 |
| 2023/11/20 | 16 | 17 | 16 | 17 | 102,300 |
| 2023/11/17 | 16 | 17 | 16 | 17 | 537,400 |
| 2023/11/16 | 17 | 17 | 16 | 16 | 239,300 |
| 2023/11/15 | 17 | 17 | 16 | 17 | 126,100 |
| 2023/11/14 | 16 | 17 | 16 | 17 | 238,900 |
| 2023/11/13 | 18 | 18 | 16 | 17 | 514,400 |
| 2023/11/10 | 16 | 18 | 16 | 17 | 521,000 |
| 2023/11/09 | 17 | 17 | 16 | 17 | 123,000 |
| 2023/11/08 | 17 | 18 | 16 | 17 | 737,800 |
| 2023/11/07 | 17 | 18 | 17 | 17 | 128,500 |
| 2023/11/06 | 17 | 18 | 17 | 17 | 236,600 |
| 2023/11/02 | 17 | 18 | 17 | 17 | 182,000 |
| 2023/11/01 | 17 | 18 | 17 | 17 | 264,800 |
| 2023/10/31 | 17 | 18 | 17 | 17 | 274,400 |
| 2023/10/30 | 17 | 18 | 17 | 17 | 127,600 |
| 2023/10/27 | 17 | 18 | 17 | 17 | 311,000 |
| 2023/10/26 | 17 | 18 | 17 | 17 | 192,500 |
| 2023/10/25 | 17 | 18 | 17 | 18 | 670,100 |
| 2023/10/24 | 18 | 18 | 17 | 17 | 647,600 |
| 2023/10/23 | 17 | 18 | 17 | 18 | 585,000 |
| 2023/10/20 | 18 | 18 | 17 | 18 | 408,700 |
| 2023/10/19 | 18 | 18 | 17 | 18 | 314,500 |
| 2023/10/18 | 17 | 18 | 17 | 18 | 59,500 |
| 2023/10/17 | 17 | 18 | 17 | 18 | 251,600 |
| 2023/10/16 | 18 | 18 | 17 | 18 | 262,900 |
| 2023/10/13 | 17 | 18 | 17 | 18 | 813,300 |
| 2023/10/12 | 17 | 18 | 16 | 18 | 972,300 |
| 2023/10/11 | 16 | 17 | 16 | 17 | 183,500 |
| 2023/10/10 | 16 | 17 | 16 | 16 | 91,500 |
| 2023/10/06 | 16 | 17 | 16 | 16 | 106,500 |
| 2023/10/05 | 17 | 17 | 15 | 16 | 2,064,900 |
| 2023/10/04 | 17 | 17 | 16 | 17 | 279,100 |
| 2023/10/03 | 17 | 17 | 16 | 17 | 157,000 |
| 2023/10/02 | 17 | 17 | 16 | 17 | 162,500 |
| 2023/09/29 | 16 | 17 | 16 | 16 | 379,900 |
| 2023/09/28 | 17 | 17 | 16 | 17 | 342,200 |
| 2023/09/27 | 17 | 17 | 16 | 17 | 436,600 |