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
2002/12/30 204,996 204,996 204,996 204,996 1
2002/12/27 209,004 209,004 209,004 209,004 3
2002/12/26 201,996 209,004 201,996 209,004 3
2002/12/25 210,000 210,000 201,996 201,996 8
2002/12/24 210,000 210,000 201,000 201,000 4
2002/12/20 210,000 210,000 209,004 209,004 4
2002/12/19 198,000 198,000 197,004 197,004 3
2002/12/18 198,000 198,000 198,000 198,000 1
2002/12/17 198,000 204,996 198,000 204,996 4
2002/12/16 198,000 198,000 198,000 198,000 4
2002/12/13 198,000 198,000 198,000 198,000 1
2002/12/10 200,004 204,996 198,000 198,000 6
2002/12/06 198,000 198,000 198,000 198,000 1
2002/12/05 191,004 191,004 191,004 191,004 1
2002/12/04 195,000 195,000 195,000 195,000 4
2002/12/03 195,996 195,996 195,996 195,996 1
2002/12/02 195,000 195,996 195,000 195,996 3
2002/11/29 189,996 189,996 189,996 189,996 1
2002/11/28 189,996 189,996 189,996 189,996 3
2002/11/25 189,996 189,996 189,996 189,996 3
2002/11/22 189,996 189,996 189,996 189,996 7
2002/11/21 180,996 180,996 180,996 180,996 3
2002/11/18 185,004 185,004 185,004 185,004 1
2002/11/15 189,996 189,996 185,004 185,004 7
2002/11/12 191,004 197,004 189,996 191,004 8
2002/11/11 188,004 200,004 188,004 200,004 16
2002/11/08 188,004 188,004 188,004 188,004 6
2002/11/07 180,996 188,004 180,996 188,004 3
2002/11/06 180,996 180,996 180,996 180,996 4
2002/11/05 180,000 180,996 180,000 180,996 4
2002/11/01 180,000 180,000 180,000 180,000 1
2002/10/31 188,004 198,000 188,004 188,004 7
2002/10/29 188,004 188,004 188,004 188,004 1
2002/10/28 188,004 188,004 188,004 188,004 10
2002/10/25 189,000 189,000 188,004 188,004 2
2002/10/24 179,004 186,000 179,004 186,000 10
2002/10/23 180,000 185,004 180,000 180,000 12
2002/10/22 180,000 180,000 180,000 180,000 8
2002/10/21 168,996 171,000 168,996 171,000 5
2002/10/18 162,000 168,996 161,004 168,996 5
2002/10/17 161,004 167,004 159,996 161,004 29
2002/10/16 164,004 165,000 162,000 165,000 18
2002/10/15 162,000 162,996 162,000 162,996 3
2002/10/11 155,004 162,996 155,004 162,000 12
2002/10/10 171,000 171,000 149,004 149,004 33
2002/10/09 177,000 177,000 177,000 177,000 3
2002/10/07 182,004 182,004 180,000 180,000 10
2002/10/03 189,996 189,996 189,000 189,000 4
2002/10/02 191,004 191,004 191,004 191,004 3
2002/10/01 194,004 195,000 189,996 191,004 18
2002/09/30 195,996 197,004 195,996 197,004 17
2002/09/27 197,004 198,000 197,004 197,004 6
2002/09/26 197,004 197,004 197,004 197,004 5
2002/09/25 204,000 204,000 201,000 201,000 8
2002/09/24 203,004 204,996 201,996 201,996 15
2002/09/20 219,996 219,996 203,004 203,004 5
2002/09/19 219,996 219,996 219,996 219,996 1
2002/09/18 221,004 221,004 219,996 221,004 3
2002/09/12 222,000 222,000 222,000 222,000 3
2002/09/11 222,000 222,000 222,000 222,000 1
2002/09/10 222,000 222,000 222,000 222,000 1
2002/09/05 228,000 228,996 228,000 228,996 2
2002/08/30 237,996 237,996 237,996 237,996 1
2002/08/29 239,004 239,004 239,004 239,004 5
2002/08/28 222,996 239,004 222,996 239,004 4
2002/08/27 222,996 222,996 222,996 222,996 4
2002/08/27 1 -> 1.10 分割
2002/08/26 256,001 260,000 256,001 258,997 13
2002/08/23 244,002 249,995 244,002 249,995 21
2002/08/22 240,002 244,002 240,002 244,002 19
2002/08/21 241,006 244,002 240,002 240,002 14
2002/08/20 240,002 241,006 240,002 241,006 6
2002/08/19 237,996 237,996 237,996 237,996 2
2002/08/16 240,002 240,002 237,006 237,006 2
2002/08/15 237,006 237,006 237,006 237,006 2
2002/08/13 240,002 240,002 236,003 236,003 11
2002/08/12 237,006 240,002 237,006 240,002 3
2002/08/09 240,002 240,002 236,003 236,003 14
2002/08/08 240,002 240,002 240,002 240,002 8
2002/08/07 240,002 240,002 240,002 240,002 4
2002/08/06 240,002 240,002 240,002 240,002 5
2002/08/05 240,002 240,002 237,996 240,002 21
2002/08/02 240,002 240,002 238,999 238,999 9
2002/08/01 240,002 240,002 240,002 240,002 5
2002/07/31 240,002 246,998 240,002 240,002 8
2002/07/30 246,998 246,998 246,998 246,998 1
2002/07/29 248,002 248,002 248,002 248,002 1
2002/07/26 245,005 245,005 245,005 245,005 1
2002/07/25 249,995 249,995 246,998 246,998 7
2002/07/24 245,995 245,995 245,995 245,995 1
2002/07/23 254,998 254,998 249,995 249,995 6
2002/07/19 250,998 252,001 245,995 249,995 8
2002/07/18 250,998 253,994 250,998 253,994 5
2002/07/17 249,995 254,998 249,995 254,998 5
2002/07/16 252,001 254,998 252,001 254,998 7
2002/07/15 254,998 254,998 254,998 254,998 1
2002/07/11 260,000 260,000 254,998 254,998 8
2002/07/10 268,000 268,000 261,004 261,004 4
2002/07/09 260,000 260,000 260,000 260,000 3
2002/07/08 270,006 270,006 270,006 270,006 1
2002/07/05 274,006 274,006 270,006 270,006 16
2002/07/04 265,003 271,999 265,003 271,999 11
2002/07/02 252,001 269,003 252,001 269,003 3
2002/06/25 279,998 279,998 279,998 279,998 1
2002/06/24 283,998 283,998 283,998 283,998 5
2002/06/21 253,994 253,994 253,994 253,994 1
2002/06/20 254,998 258,997 253,994 253,994 4
2002/06/18 249,995 249,995 249,995 249,995 1
2002/06/17 254,998 254,998 249,995 249,995 4
2002/06/12 249,995 257,994 249,995 257,994 3
2002/06/10 249,995 258,997 249,995 258,997 2
2002/06/07 249,995 249,995 249,995 249,995 15
2002/06/06 240,002 249,005 240,002 249,005 6
2002/06/05 228,994 240,002 228,994 240,002 2
2002/06/04 240,002 240,002 240,002 240,002 5
2002/06/03 225,997 225,997 225,997 225,997 1
2002/05/31 224,004 224,004 224,004 224,004 3
2002/05/29 237,996 240,002 237,996 240,002 2
2002/05/28 240,002 240,002 229,997 229,997 8
2002/05/24 249,995 249,995 240,002 240,002 5
2002/05/23 240,002 240,002 240,002 240,002 4
2002/05/22 249,995 249,995 240,002 240,002 9
2002/05/20 245,005 245,005 240,002 240,002 8
2002/05/17 241,996 249,995 241,996 249,995 5
2002/05/16 240,002 245,005 240,002 245,005 2
2002/05/15 240,002 240,002 240,002 240,002 3
2002/05/13 240,002 240,002 240,002 240,002 3
2002/05/10 240,002 240,002 240,002 240,002 3
2002/05/09 245,005 245,005 240,002 245,005 7
2002/05/07 240,002 240,002 240,002 240,002 3
2002/04/30 240,002 240,002 240,002 240,002 1
2002/04/26 241,006 241,006 240,002 240,002 4
2002/04/25 240,002 241,006 229,997 240,002 9
2002/04/24 220,994 240,002 220,994 240,002 4
2002/04/23 249,995 249,995 238,999 238,999 9
2002/04/18 220,004 220,004 220,004 220,004 3
2002/04/17 220,004 224,994 220,004 220,004 11
2002/04/16 220,004 220,004 220,004 220,004 3
2002/04/15 224,994 224,994 224,994 224,994 1
2002/04/12 220,004 229,997 220,004 229,997 7
2002/04/11 220,004 220,004 220,004 220,004 8
2002/04/10 224,994 229,997 224,994 229,997 2
2002/04/09 223,001 229,997 220,004 229,997 11
2002/04/08 244,002 244,002 223,001 223,001 3
2002/04/05 229,997 244,002 229,997 244,002 8
2002/04/03 245,005 245,005 245,005 245,005 3
2002/04/01 249,995 249,995 249,995 249,995 3
2002/03/25 249,995 249,995 249,995 249,995 6
2002/03/20 249,995 249,995 249,995 249,995 1
2002/03/19 220,004 229,997 220,004 229,997 9
2002/03/15 249,995 249,995 249,995 249,995 1
2002/03/11 260,000 260,000 249,995 249,995 4
2002/03/08 249,995 249,995 249,995 249,995 1
2002/03/05 249,995 249,995 249,995 249,995 1
2002/03/01 249,995 249,995 249,995 249,995 1
2002/02/25 277,002 277,002 249,995 249,995 3
2002/02/22 278,995 278,995 278,995 278,995 4
2002/02/20 270,006 270,006 270,006 270,006 1
2002/02/19 260,000 260,000 260,000 260,000 1
2002/02/18 249,995 249,995 249,995 249,995 1
2002/02/13 249,995 249,995 249,995 249,995 3
2002/02/12 249,995 249,995 249,995 249,995 1
2002/02/05 249,995 278,995 249,995 278,995 3
2002/02/04 253,004 253,004 253,004 253,004 1
2002/02/01 260,000 260,000 260,000 260,000 1
2002/01/25 274,006 274,006 270,006 270,006 4
2002/01/22 274,006 274,006 274,006 274,006 4
2002/01/21 260,000 261,994 257,994 257,994 3
2002/01/18 260,000 261,004 260,000 261,004 2
2002/01/11 285,001 285,001 285,001 285,001 1
2002/01/10 270,006 286,004 270,006 278,995 14

このページの先頭へ