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
2026/06/17 22 23 21 22 1,797,700
2026/06/16 25 26 21 21 4,015,800
2026/06/15 25 27 24 25 1,296,200
2026/06/12 25 25 24 25 743,500
2026/06/11 24 25 24 25 379,600
2026/06/10 25 26 24 24 875,600
2026/06/09 26 26 25 25 1,054,800
2026/06/08 27 28 25 25 1,860,800
2026/06/05 25 37 25 28 6,018,800
2026/06/04 28 29 25 25 1,180,300
2026/06/03 26 30 25 27 2,439,600
2026/06/02 26 26 25 25 547,000
2026/06/01 25 26 25 26 609,000
2026/05/29 25 26 24 26 1,663,900
2026/05/28 29 30 24 25 2,622,300
2026/05/27 28 29 27 28 731,600
2026/05/26 33 33 27 28 2,989,700
2026/05/25 34 35 33 33 393,600
2026/05/22 33 35 33 34 543,900
2026/05/21 34 38 33 33 3,163,300
2026/05/20 34 35 33 33 957,400
2026/05/19 33 35 32 34 645,400
2026/05/18 34 34 32 33 903,200
2026/05/15 35 36 33 33 717,400
2026/05/14 35 36 34 35 489,700
2026/05/13 36 36 34 35 660,400
2026/05/12 35 36 35 36 1,352,800
2026/05/11 41 43 35 36 5,056,000
2026/05/08 39 41 39 40 814,200
2026/05/07 40 40 38 39 1,120,400
2026/05/01 41 42 38 40 1,128,800
2026/04/30 43 43 41 41 644,900
2026/04/28 43 45 41 43 2,024,300
2026/04/27 45 46 43 44 1,426,400
2026/04/24 46 47 45 45 973,800
2026/04/23 47 47 46 47 512,400
2026/04/22 47 47 46 46 280,300
2026/04/21 48 48 46 46 1,112,600
2026/04/20 47 48 46 48 886,100
2026/04/17 48 48 46 47 1,814,800
2026/04/16 49 50 48 48 804,000
2026/04/15 49 51 48 49 741,900
2026/04/14 49 50 49 49 102,000
2026/04/13 50 51 49 49 331,700
2026/04/10 50 52 50 51 244,100
2026/04/09 51 52 50 50 198,700
2026/04/08 51 53 50 50 800,900
2026/04/07 51 51 50 50 190,400
2026/04/06 50 51 50 51 345,000
2026/04/03 50 51 49 50 351,800
2026/03/27 52 53 51 52 345,400
2026/03/26 52 54 51 52 928,000
2026/03/25 51 54 51 52 667,300
2026/03/24 52 53 50 51 588,500
2026/03/23 53 53 51 52 905,300
2026/03/19 54 55 53 54 426,100
2026/03/18 52 55 51 55 1,763,100
2026/03/17 56 57 50 51 3,383,100
2026/03/16 55 55 53 54 633,100
2026/03/13 54 56 53 54 535,300
2026/03/12 55 55 53 55 585,200
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

このページの先頭へ