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
2009/12/30 43 45 43 44 45,500
2009/12/29 47 47 44 45 37,500
2009/12/28 44 46 44 46 29,100
2009/12/25 47 47 44 45 91,200
2009/12/24 47 50 46 47 202,400
2009/12/22 46 48 44 46 56,400
2009/12/21 46 49 46 46 42,800
2009/12/18 46 46 45 46 30,300
2009/12/17 48 48 45 47 39,700
2009/12/16 47 50 47 47 50,100
2009/12/15 47 50 47 47 76,700
2009/12/14 46 49 46 48 15,000
2009/12/11 47 48 46 48 43,800
2009/12/10 50 50 48 49 31,600
2009/12/09 49 50 48 49 36,400
2009/12/08 49 54 48 50 84,600
2009/12/07 50 51 48 51 38,800
2009/12/04 48 52 48 48 118,000
2009/12/03 48 51 47 47 130,500
2009/12/02 46 50 45 48 135,100
2009/12/01 47 47 43 46 159,700
2009/11/30 42 58 42 48 375,700
2009/11/27 41 43 40 40 32,600
2009/11/26 38 42 38 42 61,000
2009/11/25 41 43 37 41 253,000
2009/11/24 47 49 46 46 26,600
2009/11/20 48 50 47 49 33,700
2009/11/19 48 49 46 47 81,500
2009/11/18 54 55 50 51 105,300
2009/11/17 58 61 55 58 79,700
2009/11/16 60 63 56 57 67,800
2009/11/13 53 60 53 60 95,200
2009/11/12 56 56 53 53 33,900
2009/11/11 58 60 55 55 81,800
2009/11/10 52 65 51 57 273,300
2009/11/09 53 53 50 52 23,000
2009/11/06 55 57 54 54 20,600
2009/11/05 54 56 52 55 46,600
2009/11/04 58 58 54 54 48,700
2009/11/02 57 57 54 56 28,700
2009/10/30 56 59 56 58 30,500
2009/10/29 58 59 56 57 51,200
2009/10/28 58 60 57 59 44,100
2009/10/27 61 62 57 61 69,800
2009/10/26 65 67 63 63 40,700
2009/10/23 67 67 65 67 37,500
2009/10/22 68 68 65 66 31,000
2009/10/21 66 67 65 67 21,600
2009/10/20 68 68 65 67 39,000
2009/10/19 66 68 65 68 41,200
2009/10/16 68 69 67 67 56,300
2009/10/15 69 73 68 69 118,100
2009/10/14 71 71 67 70 113,700
2009/10/13 75 75 72 74 71,300
2009/10/09 73 73 71 72 30,000
2009/10/08 71 73 70 73 61,600
2009/10/07 70 75 69 70 84,200
2009/10/06 67 69 67 69 40,000
2009/10/05 66 69 66 67 53,500
2009/10/02 69 69 65 67 62,900
2009/10/01 71 71 68 70 79,600
2009/09/30 74 74 71 72 79,000
2009/09/29 70 78 69 75 165,600
2009/09/28 68 70 68 70 50,200
2009/09/25 75 75 68 72 122,600
2009/09/24 71 80 71 73 204,100
2009/09/18 81 83 77 81 146,800
2009/09/17 85 85 81 83 150,000
2009/09/16 81 89 81 84 332,500
2009/09/15 93 93 89 90 134,900
2009/09/14 97 97 89 92 296,800
2009/09/11 109 113 98 101 857,200
2009/09/10 94 114 92 104 2,535,100
2009/09/09 91 109 86 88 1,341,700
2009/09/08 86 91 85 90 103,700
2009/09/07 87 87 85 85 50,800
2009/09/04 88 88 86 88 14,900
2009/09/03 86 88 86 88 22,900
2009/09/02 89 89 86 87 41,400
2009/09/01 86 90 86 89 109,400
2009/08/31 90 91 86 88 58,800
2009/08/28 88 90 88 90 27,100
2009/08/27 90 90 88 89 52,800
2009/08/26 92 93 89 90 78,900
2009/08/25 89 91 88 90 92,000
2009/08/24 88 92 88 90 160,500
2009/08/21 88 90 86 87 84,700
2009/08/20 88 89 85 88 140,100
2009/08/19 91 91 89 90 91,500
2009/08/18 91 92 90 91 109,900
2009/08/17 93 94 91 91 110,600
2009/08/14 95 97 93 93 289,300
2009/08/13 97 116 97 98 2,145,300
2009/08/12 90 95 90 95 150,500
2009/08/11 91 92 90 91 68,000
2009/08/10 90 94 90 91 56,800
2009/08/07 93 93 90 91 53,700
2009/08/06 92 94 90 94 89,200
2009/08/05 92 93 90 92 119,900
2009/08/04 97 98 91 91 135,500
2009/08/03 94 97 94 96 120,000
2009/07/31 91 101 89 93 295,900
2009/07/30 91 91 90 91 19,300
2009/07/29 90 92 89 91 56,100
2009/07/28 94 94 91 92 23,700
2009/07/27 90 94 90 92 48,700
2009/07/24 96 96 91 92 62,400
2009/07/23 96 96 91 93 28,000
2009/07/22 92 95 92 94 40,400
2009/07/21 90 95 89 95 125,700
2009/07/17 92 95 89 89 120,100
2009/07/16 99 110 95 96 135,000
2009/07/15 102 114 101 103 81,000
2009/07/14 108 108 95 108 242,300
2009/07/13 88 90 76 78 145,100
2009/07/10 102 103 96 98 77,100
2009/07/09 99 105 98 103 84,400
2009/07/08 112 113 100 105 115,800
2009/07/07 118 122 118 118 41,800
2009/07/06 124 124 119 120 85,700
2009/07/03 123 126 122 125 54,700
2009/07/02 124 127 124 126 30,300
2009/07/01 125 128 125 127 33,300
2009/06/30 129 130 125 128 39,000
2009/06/29 128 130 125 126 128,300
2009/06/26 132 132 125 126 60,800
2009/06/25 124 130 122 127 112,400
2009/06/24 121 123 121 122 38,900
2009/06/23 119 123 119 122 68,000
2009/06/22 122 128 120 126 73,800
2009/06/19 130 131 121 127 118,600
2009/06/18 129 129 125 126 82,100
2009/06/17 128 137 126 126 212,900
2009/06/16 140 140 127 132 533,400
2009/06/15 125 147 124 145 867,700
2009/06/12 128 128 122 128 184,700
2009/06/11 131 133 122 128 319,300
2009/06/10 120 130 114 126 528,600
2009/06/09 115 123 111 117 363,100
2009/06/08 108 121 105 120 465,700
2009/06/05 103 106 102 103 63,800
2009/06/04 103 106 101 103 133,000
2009/06/03 104 105 101 102 82,600
2009/06/02 111 111 103 104 138,800
2009/06/01 100 110 100 107 415,300
2009/05/29 122 123 116 117 130,500
2009/05/28 115 121 114 119 169,800
2009/05/27 127 129 113 113 454,700
2009/05/26 103 131 103 124 1,329,700
2009/05/25 95 104 94 102 250,500
2009/05/22 93 95 91 93 52,400
2009/05/21 93 93 92 92 24,400
2009/05/20 95 95 92 92 49,100
2009/05/19 92 102 92 92 224,600
2009/05/18 92 92 89 91 42,600
2009/05/15 100 100 90 90 86,700
2009/05/14 93 93 90 91 42,400
2009/05/13 93 96 93 95 31,200
2009/05/12 96 99 93 93 59,800
2009/05/11 97 100 94 98 80,700
2009/05/08 96 96 91 92 59,500
2009/05/07 88 105 88 96 305,200
2009/05/01 79 84 79 83 26,600
2009/04/30 75 86 75 81 84,100
2009/04/28 81 82 77 77 57,300
2009/04/27 83 89 82 84 40,200
2009/04/24 90 92 86 88 43,100
2009/04/23 88 90 80 90 177,500
2009/04/22 97 97 89 89 73,200
2009/04/21 90 97 89 96 161,700
2009/04/20 99 104 96 99 98,700
2009/04/17 99 106 97 101 140,000
2009/04/16 107 123 98 99 393,300
2009/04/15 130 135 98 101 1,145,600
2009/04/14 83 108 81 108 1,457,400
2009/04/13 64 82 64 78 632,300
2009/04/10 68 71 63 63 275,100
2009/04/09 59 67 57 65 400,500
2009/04/08 58 61 58 60 70,300
2009/04/07 58 59 57 59 37,000
2009/04/06 57 61 56 59 95,000
2009/04/03 61 61 56 58 98,600
2009/04/02 60 63 57 58 129,900
2009/04/01 56 62 55 57 184,600
2009/03/31 58 59 53 53 361,400
2009/03/30 57 73 57 62 578,900
2009/03/27 49 65 48 59 1,013,100
2009/03/26 48 48 45 47 101,700
2009/03/25 49 49 47 49 85,800
2009/03/24 53 53 49 50 99,500
2009/03/23 50 52 48 50 127,900
2009/03/19 56 56 51 53 79,300
2009/03/18 53 60 52 53 437,700
2009/03/17 54 54 48 50 350,800
2009/03/16 56 66 52 53 1,507,700
2009/03/13 40 41 39 39 44,900
2009/03/12 39 46 37 39 193,000
2009/03/11 41 42 40 40 104,400
2009/03/10 41 42 40 42 14,800
2009/03/09 44 45 41 42 60,000
2009/03/06 41 43 41 41 104,300
2009/03/05 46 48 43 45 108,800
2009/03/04 44 47 43 46 63,800
2009/03/03 45 48 43 45 116,400
2009/03/02 44 53 39 48 689,000
2009/02/27 43 49 41 41 198,500
2009/02/26 45 53 45 46 606,300
2009/02/25 37 62 34 50 2,371,500
2009/02/24 40 45 33 34 630,100
2009/02/23 45 50 35 36 814,900
2009/02/20 67 67 57 60 166,000
2009/02/19 68 69 64 68 124,900
2009/02/18 68 72 68 70 51,700
2009/02/17 73 73 68 68 73,700
2009/02/16 78 78 73 74 21,400
2009/02/13 76 78 74 75 53,600
2009/02/12 72 74 70 71 103,100
2009/02/10 80 81 73 76 123,000
2009/02/09 85 87 78 80 139,800
2009/02/06 92 92 83 85 248,500
2009/02/05 89 104 89 90 535,800
2009/02/04 93 96 90 90 86,200
2009/02/03 95 100 91 94 93,400
2009/02/02 102 102 98 98 48,500
2009/01/30 101 103 100 100 62,300
2009/01/29 106 109 103 103 116,100
2009/01/28 106 107 102 103 99,100
2009/01/27 105 114 101 108 269,600
2009/01/26 103 111 98 104 374,800
2009/01/23 108 130 97 100 1,188,200
2009/01/22 115 117 105 110 243,800
2009/01/21 98 126 95 117 971,700
2009/01/20 100 102 96 96 77,000
2009/01/19 101 107 95 104 171,400
2009/01/16 85 118 85 106 509,300
2009/01/15 80 88 78 88 76,100
2009/01/14 90 95 87 95 116,200
2009/01/13 99 101 91 95 151,900
2009/01/09 108 108 103 108 41,400
2009/01/08 111 111 104 106 54,500
2009/01/07 115 115 110 112 82,900
2009/01/06 106 114 103 114 111,000
2009/01/05 100 105 99 101 51,400
2009/01/05 1 -> 100.00 分割

このページの先頭へ