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
2010/12/30 40 41 39 41 35,100
2010/12/29 40 41 39 41 59,800
2010/12/28 40 41 39 41 86,800
2010/12/27 39 40 39 39 78,900
2010/12/24 40 40 39 39 52,700
2010/12/22 39 41 39 40 180,800
2010/12/21 42 42 40 40 67,700
2010/12/20 42 42 41 41 277,900
2010/12/17 42 44 41 43 192,800
2010/12/16 42 43 41 43 107,100
2010/12/15 43 44 42 42 120,600
2010/12/14 43 44 42 44 77,600
2010/12/13 44 44 41 43 154,200
2010/12/10 44 44 42 44 130,400
2010/12/09 45 45 42 44 324,400
2010/12/08 42 45 41 44 303,100
2010/12/07 41 41 40 41 167,200
2010/12/06 40 41 40 41 92,600
2010/12/03 41 41 39 39 128,300
2010/12/02 41 43 40 41 201,200
2010/12/01 41 41 39 41 82,700
2010/11/30 40 42 39 40 147,400
2010/11/29 39 41 39 41 191,300
2010/11/26 39 40 38 39 87,000
2010/11/25 38 39 38 38 32,800
2010/11/24 39 39 38 39 131,300
2010/11/22 38 39 37 39 107,700
2010/11/19 39 40 38 38 71,700
2010/11/18 38 39 37 39 97,400
2010/11/17 39 39 38 38 92,700
2010/11/16 40 40 38 39 62,400
2010/11/15 39 40 38 39 64,600
2010/11/12 38 47 38 38 1,546,500
2010/11/11 38 39 37 39 146,400
2010/11/10 37 39 37 39 62,700
2010/11/09 38 39 37 37 63,100
2010/11/08 38 39 37 39 71,500
2010/11/05 37 38 36 37 74,000
2010/11/04 37 38 36 38 113,500
2010/11/02 36 37 35 37 101,800
2010/11/01 38 38 35 35 193,300
2010/10/29 39 40 36 38 194,200
2010/10/28 40 42 39 39 142,800
2010/10/27 41 42 41 41 101,500
2010/10/26 41 43 41 42 110,000
2010/10/25 42 43 41 42 30,400
2010/10/22 41 43 41 43 64,600
2010/10/21 42 43 41 42 89,600
2010/10/20 43 43 41 43 155,900
2010/10/19 44 45 43 43 113,700
2010/10/18 44 45 44 45 57,200
2010/10/15 47 50 43 45 514,500
2010/10/14 45 47 43 44 206,300
2010/10/13 44 46 44 46 61,200
2010/10/12 44 44 43 43 57,900
2010/10/08 47 47 44 44 66,100
2010/10/07 44 46 44 46 29,900
2010/10/06 42 47 42 44 244,700
2010/10/05 43 44 42 43 92,500
2010/10/04 45 45 44 44 100,200
2010/10/01 45 46 45 46 64,100
2010/09/30 46 47 45 45 44,600
2010/09/29 46 47 45 46 34,200
2010/09/28 45 46 45 46 68,300
2010/09/27 47 47 45 46 160,300
2010/09/24 48 48 46 47 58,000
2010/09/22 47 48 46 47 67,700
2010/09/21 47 48 46 46 158,900
2010/09/17 47 48 46 47 139,800
2010/09/16 48 48 46 46 295,700
2010/09/15 49 58 47 47 2,931,000
2010/09/14 48 49 47 47 145,100
2010/09/13 47 49 47 48 170,800
2010/09/10 48 48 47 47 112,500
2010/09/09 48 49 47 48 115,600
2010/09/08 49 49 46 47 185,300
2010/09/07 49 50 47 49 98,000
2010/09/06 48 49 47 48 134,900
2010/09/03 48 49 47 48 134,000
2010/09/02 48 49 46 47 130,600
2010/09/01 47 49 47 48 126,300
2010/08/31 49 49 47 47 211,000
2010/08/30 51 51 49 49 208,700
2010/08/27 54 54 47 51 343,500
2010/08/26 46 51 46 51 342,600
2010/08/25 45 48 45 46 270,500
2010/08/24 50 51 46 46 443,500
2010/08/23 55 55 51 51 518,800
2010/08/20 53 57 50 55 666,000
2010/08/19 57 58 53 53 620,500
2010/08/18 59 62 53 57 1,983,500
2010/08/17 44 67 42 53 2,826,400
2010/08/16 43 44 41 42 131,200
2010/08/13 46 46 43 44 113,400
2010/08/12 45 46 44 45 204,700
2010/08/11 47 47 46 46 31,400
2010/08/10 48 49 47 48 80,900
2010/08/09 48 49 47 47 47,500
2010/08/06 48 49 47 49 75,100
2010/08/05 48 48 46 47 115,800
2010/08/04 49 49 47 47 160,800
2010/08/03 50 51 48 49 169,200
2010/08/02 49 51 47 50 114,700
2010/07/30 49 51 47 48 197,200
2010/07/29 51 51 48 50 157,600
2010/07/28 50 51 49 50 139,400
2010/07/27 54 54 50 50 176,700
2010/07/26 51 57 51 52 417,100
2010/07/23 49 52 48 51 202,000
2010/07/22 46 48 46 47 147,200
2010/07/21 51 51 45 47 464,600
2010/07/20 52 54 51 52 204,900
2010/07/16 58 59 53 54 710,100
2010/07/15 71 72 59 59 2,034,300
2010/07/14 60 63 60 63 201,500
2010/07/13 60 61 59 61 54,100
2010/07/12 59 60 56 60 220,500
2010/07/09 59 60 58 59 69,500
2010/07/08 60 66 58 58 571,900
2010/07/07 61 61 59 60 158,100
2010/07/06 61 62 60 61 124,200
2010/07/05 59 64 59 61 178,100
2010/07/02 59 61 58 59 117,300
2010/07/01 60 61 58 59 222,800
2010/06/30 59 62 58 61 326,100
2010/06/29 62 65 58 58 429,400
2010/06/28 60 68 58 60 579,100
2010/06/25 64 65 61 61 296,200
2010/06/24 64 69 61 66 576,900
2010/06/23 71 80 63 66 2,153,400
2010/06/22 58 83 57 71 4,972,200
2010/06/21 54 57 53 57 171,600
2010/06/18 52 54 52 52 88,300
2010/06/17 55 55 52 52 155,300
2010/06/16 60 63 54 54 1,076,100
2010/06/15 50 53 49 53 114,900
2010/06/14 49 51 49 50 28,000
2010/06/11 52 52 48 49 189,400
2010/06/10 48 50 47 50 51,200
2010/06/09 48 48 47 48 35,200
2010/06/08 48 49 47 48 62,500
2010/06/07 47 49 47 49 61,500
2010/06/04 50 51 50 50 84,300
2010/06/03 48 52 48 52 308,800
2010/06/02 49 50 47 48 244,800
2010/06/01 49 50 48 50 80,700
2010/05/31 46 50 46 49 294,600
2010/05/28 53 54 51 52 107,000
2010/05/27 54 54 51 53 101,900
2010/05/26 53 53 49 53 85,900
2010/05/25 53 60 49 50 368,300
2010/05/24 50 52 49 52 42,100
2010/05/21 50 51 47 50 215,700
2010/05/20 53 53 50 52 117,500
2010/05/19 50 54 50 54 81,700
2010/05/18 53 55 50 52 111,500
2010/05/17 58 58 53 54 225,500
2010/05/14 61 61 57 58 217,500
2010/05/13 61 62 59 60 211,900
2010/05/12 62 64 58 60 186,000
2010/05/11 66 68 62 63 221,000
2010/05/10 61 71 61 66 281,900
2010/05/07 60 63 58 63 385,800
2010/05/06 64 68 63 65 404,600
2010/04/30 71 71 68 69 262,400
2010/04/28 71 72 68 69 622,400
2010/04/27 76 77 74 74 332,600
2010/04/26 75 80 74 78 506,800
2010/04/23 79 82 73 74 1,090,700
2010/04/22 85 95 81 85 1,679,000
2010/04/21 81 83 75 79 1,232,100
2010/04/20 96 98 81 82 1,200,700
2010/04/19 105 114 93 97 2,237,000
2010/04/16 88 102 81 96 4,207,000
2010/04/15 60 73 58 73 3,467,100
2010/04/14 44 44 42 43 130,700
2010/04/13 42 43 41 43 272,500
2010/04/12 42 43 41 41 132,700
2010/04/09 45 45 42 43 161,300
2010/04/08 46 46 44 44 79,700
2010/04/07 47 48 45 46 142,300
2010/04/06 49 49 46 49 117,200
2010/04/05 48 49 45 48 305,500
2010/04/02 43 54 43 50 2,534,100
2010/04/01 40 41 39 41 70,200
2010/03/31 41 41 39 39 43,400
2010/03/30 39 42 38 41 225,000
2010/03/29 39 39 38 38 15,600
2010/03/26 38 39 38 39 15,100
2010/03/25 39 39 38 38 27,900
2010/03/24 39 39 38 38 34,600
2010/03/23 38 39 38 38 42,800
2010/03/19 39 39 38 38 50,900
2010/03/18 38 39 38 39 38,900
2010/03/17 38 39 38 38 15,200
2010/03/16 39 40 38 39 48,400
2010/03/15 40 40 38 39 79,000
2010/03/12 39 40 38 39 13,800
2010/03/11 38 39 38 38 16,300
2010/03/10 39 39 38 38 23,000
2010/03/09 37 40 37 40 52,600
2010/03/08 38 38 37 37 74,900
2010/03/05 38 39 38 39 54,100
2010/03/04 40 40 38 39 31,300
2010/03/03 37 40 37 40 11,700
2010/03/02 38 38 37 38 30,600
2010/03/01 38 39 38 38 41,000
2010/02/26 39 40 38 38 46,600
2010/02/25 40 40 38 40 20,500
2010/02/24 38 40 38 39 60,400
2010/02/23 41 41 40 40 19,300
2010/02/22 41 41 40 40 41,400
2010/02/19 40 46 39 41 325,400
2010/02/18 39 40 39 39 30,500
2010/02/17 39 40 39 40 35,600
2010/02/16 40 40 39 39 19,100
2010/02/15 39 40 38 40 18,200
2010/02/12 39 40 38 39 41,300
2010/02/10 39 41 39 39 48,000
2010/02/09 42 42 38 40 122,500
2010/02/08 41 43 38 41 261,200
2010/02/05 47 48 39 41 622,100
2010/02/04 38 53 38 46 1,773,400
2010/02/03 37 38 36 37 30,000
2010/02/02 40 40 36 37 70,500
2010/02/01 41 41 39 39 33,900
2010/01/29 41 42 40 41 52,900
2010/01/28 41 43 40 42 78,500
2010/01/27 41 42 40 42 52,900
2010/01/26 41 41 40 41 39,900
2010/01/25 42 43 42 42 35,600
2010/01/22 45 45 42 43 37,400
2010/01/21 43 44 42 44 22,000
2010/01/20 43 44 43 43 37,100
2010/01/19 44 45 43 44 50,700
2010/01/18 45 45 44 44 12,500
2010/01/15 46 48 44 45 59,600
2010/01/14 45 46 44 45 23,400
2010/01/13 45 46 44 45 43,000
2010/01/12 48 49 46 46 39,000
2010/01/08 47 49 46 47 86,600
2010/01/07 48 48 45 47 66,000
2010/01/06 44 46 44 46 30,300
2010/01/05 46 46 44 45 29,100
2010/01/04 44 47 44 47 25,700

このページの先頭へ