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
2004/12/30 444,999 455,001 444,000 455,001 24
2004/12/29 453,000 453,000 440,001 444,999 18
2004/12/28 428,001 438,000 428,001 438,000 25
2004/12/27 444,999 444,999 423,999 438,000 95
2004/12/24 447,000 450,000 441,000 443,001 111
2004/12/22 450,999 456,999 447,000 447,000 109
2004/12/21 425,001 443,001 425,001 443,001 68
2004/12/20 435,000 435,000 420,000 429,000 47
2004/12/17 435,000 438,000 420,000 420,999 133
2004/12/16 420,000 447,999 420,000 440,001 81
2004/12/15 416,001 438,999 413,001 438,999 49
2004/12/14 434,001 434,001 405,000 426,000 121
2004/12/13 441,000 444,000 432,000 432,000 60
2004/12/10 444,999 452,001 437,001 452,001 66
2004/12/09 459,999 465,000 447,999 450,000 105
2004/12/08 464,001 464,001 459,999 462,999 38
2004/12/07 461,001 480,000 461,001 480,000 48
2004/12/06 462,000 464,001 459,000 462,000 28
2004/12/03 459,999 465,000 459,999 462,000 14
2004/12/02 479,001 479,001 459,999 459,999 18
2004/12/01 471,999 471,999 465,000 470,001 17
2004/11/30 462,000 480,000 459,000 480,000 112
2004/11/29 459,999 461,001 459,000 461,001 65
2004/11/26 461,001 465,000 459,999 464,001 50
2004/11/25 476,001 476,001 461,001 470,001 56
2004/11/24 474,999 479,001 474,999 476,001 40
2004/11/22 486,999 488,001 474,999 480,000 109
2004/11/19 500,001 500,001 489,999 500,001 64
2004/11/18 514,998 514,998 502,998 502,998 23
2004/11/17 510,999 516,000 500,001 511,998 87
2004/11/16 511,998 516,000 507,999 514,998 192
2004/11/15 489,000 514,998 488,001 507,000 137
2004/11/12 489,999 495,000 483,000 495,000 42
2004/11/11 485,001 489,000 483,000 489,000 24
2004/11/10 483,999 489,000 483,000 483,000 25
2004/11/09 482,001 489,999 482,001 489,999 11
2004/11/08 501,000 501,999 480,999 485,001 20
2004/11/05 489,000 495,999 483,999 495,999 41
2004/11/04 494,001 494,001 485,001 488,001 27
2004/11/02 486,999 498,000 483,999 483,999 29
2004/11/01 505,998 505,998 482,001 483,999 80
2004/10/29 501,999 504,999 486,000 504,999 97
2004/10/28 495,000 501,999 495,000 501,999 80
2004/10/27 480,000 502,998 480,000 495,000 182
2004/10/26 471,999 485,001 468,999 485,001 60
2004/10/25 471,000 486,000 464,001 486,000 105
2004/10/22 483,999 488,001 471,000 488,001 115
2004/10/21 480,000 489,999 480,000 488,001 71
2004/10/20 479,001 480,000 471,000 480,000 140
2004/10/19 491,001 494,001 488,001 488,001 33
2004/10/18 501,999 501,999 489,999 489,999 6
2004/10/15 474,999 501,999 474,999 501,999 45
2004/10/14 500,001 500,001 485,001 489,999 18
2004/10/13 504,000 514,998 495,999 495,999 116
2004/10/12 489,999 500,001 486,000 500,001 58
2004/10/08 486,999 491,001 465,000 486,000 29
2004/10/07 491,001 500,001 489,999 492,000 33
2004/10/06 510,000 511,998 489,999 491,001 92
2004/10/05 516,999 516,999 504,000 504,999 89
2004/10/04 507,999 517,998 507,999 510,999 71
2004/10/01 474,000 507,999 474,000 507,999 72
2004/09/30 468,999 489,000 468,999 489,000 23
2004/09/29 489,999 489,999 462,999 468,000 55
2004/09/28 480,999 489,999 471,000 489,999 70
2004/09/27 468,999 500,001 468,999 486,000 42
2004/09/24 456,000 489,000 446,001 489,000 72
2004/09/22 464,001 465,000 444,999 464,001 58
2004/09/21 491,001 491,001 456,999 459,999 79
2004/09/17 495,000 495,000 483,000 489,999 44
2004/09/16 468,000 489,999 455,001 486,000 89
2004/09/15 501,999 504,000 483,999 483,999 70
2004/09/14 519,999 519,999 501,999 501,999 47
2004/09/13 519,999 529,998 511,998 511,998 61
2004/09/10 516,000 519,999 501,000 516,999 115
2004/09/09 529,998 529,998 513,999 516,999 30
2004/09/08 513,999 534,000 513,999 525,999 85
2004/09/07 522,000 529,998 513,000 514,998 58
2004/09/06 561,999 561,999 531,000 531,999 88
2004/09/03 579,999 585,999 555,000 559,998 193
2004/09/02 555,000 574,998 535,998 570,000 301
2004/09/01 528,000 588,000 528,000 564,000 519
2004/08/31 537,000 559,998 502,998 537,999 531
2004/08/30 543,999 543,999 528,999 543,999 309
2004/08/27 449,001 494,001 449,001 494,001 377
2004/08/26 452,001 459,999 434,001 444,000 296
2004/08/26 1 -> 2.00 分割
2004/08/25 850,002 880,002 829,998 877,998 165
2004/08/24 880,002 880,002 820,002 870,000 105
2004/08/23 898,998 901,002 880,002 882,000 54
2004/08/20 889,998 901,002 889,998 897,000 27
2004/08/19 883,998 907,998 883,998 901,002 54
2004/08/18 907,998 910,002 880,002 888,000 75
2004/08/17 931,998 940,002 907,002 907,002 43
2004/08/16 931,002 931,002 901,002 930,000 35
2004/08/13 964,998 964,998 931,002 931,002 74
2004/08/12 993,000 994,998 960,000 985,002 64
2004/08/11 1,020,000 1,050,000 979,998 990,000 158
2004/08/10 891,000 990,000 891,000 979,998 270
2004/08/09 898,998 910,002 880,002 900,000 73
2004/08/06 900,000 930,000 889,998 919,998 203
2004/08/05 915,000 979,998 850,002 960,000 198
2004/08/04 898,998 910,002 850,002 900,000 377
2004/08/03 1,050,000 1,080,000 919,998 949,998 143
2004/08/02 1,119,996 1,119,996 1,080,000 1,080,000 62
2004/07/30 1,110,000 1,119,996 1,080,000 1,119,996 62
2004/07/29 1,149,996 1,159,998 1,069,998 1,119,996 116
2004/07/28 1,140,000 1,179,996 1,110,000 1,170,000 176
2004/07/27 1,209,996 1,219,998 1,069,998 1,099,998 225
2004/07/26 1,189,998 1,290,000 1,140,000 1,260,000 841
2004/07/23 1,209,996 1,399,998 1,209,996 1,299,996 352
2004/07/22 1,170,000 1,249,998 1,170,000 1,200,000 96
2004/07/21 1,119,996 1,200,000 1,119,996 1,170,000 89
2004/07/20 1,129,998 1,149,996 1,119,996 1,119,996 42
2004/07/16 1,119,996 1,140,000 1,119,996 1,129,998 57
2004/07/15 1,159,998 1,170,000 1,119,996 1,119,996 92
2004/07/14 1,189,998 1,189,998 1,129,998 1,149,996 55
2004/07/13 1,209,996 1,219,998 1,179,996 1,189,998 50
2004/07/12 1,170,000 1,200,000 1,159,998 1,200,000 76
2004/07/09 1,110,000 1,179,996 1,110,000 1,149,996 53
2004/07/08 1,129,998 1,209,996 1,099,998 1,140,000 123
2004/07/07 1,059,996 1,219,998 1,059,996 1,149,996 324
2004/07/06 1,339,998 1,380,000 1,260,000 1,260,000 270
2004/07/05 1,389,996 1,489,998 1,350,000 1,459,998 356
2004/07/02 1,080,000 1,350,000 1,080,000 1,350,000 397
2004/07/01 1,080,000 1,189,998 1,020,000 1,149,996 433
2004/06/30 942,000 1,039,998 940,002 1,039,998 274
2004/06/29 943,998 943,998 919,998 940,002 59
2004/06/28 916,998 943,998 916,998 943,998 93
2004/06/25 880,002 934,998 855,000 915,000 112
2004/06/24 880,998 900,000 829,998 889,998 103
2004/06/23 925,002 925,002 880,002 895,002 53
2004/06/22 919,002 949,998 880,998 915,000 157
2004/06/21 949,998 949,998 916,002 919,998 164
2004/06/18 913,002 958,002 861,000 900,000 413
2004/06/17 799,998 862,998 783,000 862,998 326
2004/06/16 732,000 768,000 724,998 763,002 82
2004/06/15 729,000 735,000 720,000 720,000 19
2004/06/14 720,000 741,000 715,998 735,000 48
2004/06/11 700,002 724,002 700,002 720,000 64
2004/06/10 685,002 690,000 670,002 690,000 27
2004/06/09 690,000 690,000 679,998 685,002 18
2004/06/08 679,998 690,000 679,998 685,002 11
2004/06/07 685,002 699,000 678,000 699,000 13
2004/06/04 682,002 685,002 670,002 685,002 20
2004/06/03 709,002 709,002 679,998 694,002 34
2004/06/02 729,000 729,000 708,000 709,002 28
2004/06/01 711,000 729,000 709,002 727,998 37
2004/05/31 670,998 733,002 670,002 733,002 43
2004/05/28 699,000 699,000 688,998 691,002 34
2004/05/27 700,002 700,002 690,000 690,000 19
2004/05/26 693,000 700,002 679,998 700,002 18
2004/05/25 691,998 691,998 685,998 690,000 18
2004/05/24 685,002 709,998 685,002 691,998 38
2004/05/21 678,000 714,000 678,000 690,000 56
2004/05/20 663,000 705,000 663,000 688,002 59
2004/05/19 670,002 714,000 649,998 700,002 70
2004/05/18 580,002 660,000 574,998 660,000 53
2004/05/17 630,000 630,000 589,998 589,998 109
2004/05/14 745,002 745,002 679,998 690,000 78
2004/05/13 778,002 778,002 739,998 745,002 68
2004/05/12 720,000 769,998 709,998 768,000 66
2004/05/11 685,998 738,000 681,000 700,002 103
2004/05/10 799,998 816,000 745,998 745,998 112
2004/05/07 799,998 861,000 781,998 846,000 212
2004/05/06 780,000 811,998 769,998 811,998 213
2004/04/30 709,998 720,000 700,998 712,002 85
2004/04/28 661,998 730,002 661,998 720,000 108
2004/04/27 649,998 658,002 634,998 658,002 60
2004/04/26 630,000 664,998 615,000 649,998 52
2004/04/23 670,002 675,000 631,998 640,002 168
2004/04/22 709,002 715,002 685,002 691,998 129
2004/04/21 715,998 729,000 702,000 729,000 76
2004/04/20 757,002 760,002 736,002 736,002 99
2004/04/19 760,002 766,998 720,000 766,998 77
2004/04/16 723,000 760,002 691,002 730,002 82
2004/04/15 799,998 805,002 670,998 723,000 283
2004/04/14 643,998 742,998 643,998 742,998 474
2004/04/13 682,998 682,998 610,998 643,002 180
2004/04/12 540,000 619,998 540,000 619,998 207
2004/04/09 505,002 550,002 496,002 520,002 202
2004/04/08 469,998 517,998 469,998 517,998 171
2004/04/07 469,998 475,002 466,002 468,000 25
2004/04/06 480,000 490,002 469,998 469,998 62
2004/04/05 478,002 499,998 475,002 475,002 165
2004/04/02 463,998 472,998 460,002 468,000 101
2004/04/01 414,000 450,000 412,998 445,998 164
2004/03/31 409,998 424,998 400,002 409,998 233
2004/03/30 414,000 420,000 409,998 409,998 131
2004/03/29 415,002 420,000 400,002 409,998 115
2004/03/26 414,000 415,002 406,998 406,998 9
2004/03/25 415,002 420,000 409,998 409,998 46
2004/03/24 403,002 439,998 400,002 420,000 85
2004/03/23 400,998 405,000 394,998 403,002 63
2004/03/22 400,002 400,002 394,002 400,002 67
2004/03/19 412,002 414,000 397,002 403,998 113
2004/03/18 436,998 445,002 423,000 426,000 223
2004/03/17 442,998 445,002 435,000 436,998 93
2004/03/16 459,000 460,002 444,000 447,000 118
2004/03/15 454,998 465,000 450,000 460,998 83
2004/03/12 421,998 450,000 415,002 447,000 129
2004/03/11 409,998 421,998 409,998 421,998 48
2004/03/10 402,000 427,002 400,002 414,000 119
2004/03/09 400,002 403,002 385,998 403,002 283
2004/03/08 385,002 409,002 379,998 403,998 240
2004/03/05 330,000 375,000 330,000 375,000 227
2004/03/04 325,002 331,998 315,000 325,002 85
2004/03/03 339,000 364,998 328,998 328,998 261
2004/03/02 298,998 331,998 298,998 331,998 332
2004/03/01 265,998 294,000 265,998 292,002 288
2004/02/27 265,002 265,002 259,998 262,002 46
2004/02/26 270,000 271,002 265,998 270,000 30
2004/02/25 265,998 274,998 265,002 274,998 57
2004/02/24 265,002 277,998 256,998 277,002 61
2004/02/23 280,002 280,002 268,998 273,000 73
2004/02/20 280,998 285,000 280,002 280,998 69
2004/02/19 286,002 286,002 280,998 285,000 64
2004/02/18 285,000 289,998 285,000 286,998 54
2004/02/17 276,000 292,002 274,998 289,998 151
2004/02/16 280,002 280,002 264,000 274,998 87
2004/02/13 271,998 285,000 271,998 280,002 186
2004/02/12 259,002 273,000 256,002 271,998 132
2004/02/10 247,998 255,000 244,998 253,998 117
2004/02/09 238,002 247,998 238,002 247,998 63
2004/02/06 229,002 241,998 229,002 241,998 92
2004/02/05 222,000 229,998 222,000 229,998 38
2004/02/04 226,998 232,002 225,000 229,998 72
2004/02/03 226,998 229,002 222,000 229,002 55
2004/02/02 240,000 240,000 231,000 235,002 131
2004/01/30 208,002 238,002 208,002 235,998 306
2004/01/29 213,000 213,000 210,000 213,000 78
2004/01/28 213,000 214,002 210,000 214,002 80
2004/01/27 219,000 219,000 213,000 214,998 151
2004/01/26 207,000 216,000 205,998 214,998 161
2004/01/23 198,000 205,002 198,000 204,000 104
2004/01/22 198,000 198,000 195,000 196,998 34
2004/01/21 195,000 196,002 193,002 195,000 46
2004/01/20 193,998 195,000 190,998 192,000 31
2004/01/19 195,000 195,000 192,000 192,000 18
2004/01/16 195,000 195,000 186,000 190,998 73
2004/01/15 196,998 199,002 195,000 195,000 53
2004/01/14 196,002 196,998 195,000 196,998 54
2004/01/13 198,000 199,002 196,002 196,002 45
2004/01/09 196,002 198,000 195,000 198,000 56
2004/01/08 193,998 196,998 193,002 196,002 29
2004/01/07 195,000 195,000 192,000 195,000 32
2004/01/06 198,000 198,000 193,002 193,002 38
2004/01/05 190,998 195,000 190,998 192,000 27

このページの先頭へ