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
2011/12/30 35 35 34 34 100,400
2011/12/29 35 35 34 34 112,600
2011/12/28 35 35 34 34 30,200
2011/12/27 34 34 33 34 56,000
2011/12/26 35 35 34 34 111,000
2011/12/22 36 37 34 35 122,200
2011/12/21 35 35 34 35 103,100
2011/12/20 36 37 35 36 83,800
2011/12/19 38 38 36 36 77,300
2011/12/16 37 38 36 38 16,500
2011/12/15 38 38 36 37 96,500
2011/12/14 37 38 36 38 112,100
2011/12/13 36 36 36 36 40,700
2011/12/12 37 38 36 36 69,400
2011/12/09 36 37 36 36 28,200
2011/12/08 37 38 36 36 63,000
2011/12/07 36 37 36 36 29,000
2011/12/06 38 38 36 37 126,800
2011/12/05 40 40 37 37 181,400
2011/12/02 36 44 36 38 937,000
2011/12/01 35 37 35 36 144,600
2011/11/30 34 36 33 36 133,200
2011/11/29 34 34 33 33 60,000
2011/11/28 34 34 33 34 44,000
2011/11/25 34 35 33 34 22,900
2011/11/24 34 34 33 34 37,200
2011/11/22 35 35 34 34 71,400
2011/11/21 36 37 35 35 93,100
2011/11/18 34 38 33 36 128,500
2011/11/17 34 35 33 34 54,700
2011/11/16 35 36 34 34 46,800
2011/11/15 35 35 34 35 13,200
2011/11/14 34 36 34 34 42,400
2011/11/11 35 35 34 34 35,600
2011/11/10 35 35 34 34 62,300
2011/11/09 36 36 35 35 47,600
2011/11/08 36 37 36 36 26,900
2011/11/07 37 37 36 37 25,900
2011/11/04 37 38 36 38 34,000
2011/11/02 37 37 36 37 22,800
2011/11/01 37 37 36 37 17,700
2011/10/31 38 38 37 37 35,200
2011/10/28 38 38 37 38 70,600
2011/10/27 37 38 36 38 29,500
2011/10/26 37 37 36 36 19,800
2011/10/25 38 38 37 37 16,300
2011/10/24 37 38 37 37 75,600
2011/10/21 38 39 37 38 109,700
2011/10/20 37 38 37 37 67,700
2011/10/19 38 38 37 37 80,400
2011/10/18 39 39 38 38 79,900
2011/10/17 38 42 37 40 314,300
2011/10/14 36 37 36 37 89,900
2011/10/13 36 37 36 37 49,100
2011/10/12 37 37 36 36 44,500
2011/10/11 35 37 35 37 80,300
2011/10/07 35 36 35 35 94,700
2011/10/06 36 36 35 35 82,500
2011/10/05 36 37 35 36 108,400
2011/10/04 35 37 35 37 73,100
2011/10/03 37 37 36 36 99,000
2011/09/30 37 39 37 37 52,400
2011/09/29 36 37 36 36 49,700
2011/09/28 37 39 37 37 79,600
2011/09/27 37 38 36 37 98,600
2011/09/26 38 38 36 36 171,200
2011/09/22 39 39 38 39 110,200
2011/09/21 39 40 39 39 38,800
2011/09/20 38 41 38 39 71,900
2011/09/16 39 40 38 38 54,200
2011/09/15 39 40 38 40 50,400
2011/09/14 40 40 38 39 44,900
2011/09/13 39 40 38 40 81,200
2011/09/12 40 40 39 39 64,300
2011/09/09 41 41 40 41 44,500
2011/09/08 40 41 40 41 88,200
2011/09/07 40 42 39 40 326,900
2011/09/06 41 41 39 39 63,900
2011/09/05 42 43 40 41 130,700
2011/09/02 42 44 41 42 215,700
2011/09/01 41 44 41 42 225,400
2011/08/31 40 43 39 43 337,500
2011/08/30 41 41 39 40 379,800
2011/08/29 39 50 39 42 2,472,200
2011/08/26 39 39 37 37 100,000
2011/08/25 38 39 38 39 81,600
2011/08/24 38 39 37 38 115,600
2011/08/23 38 39 37 38 138,800
2011/08/22 38 39 38 38 89,700
2011/08/19 40 40 39 39 122,600
2011/08/18 41 42 41 41 76,400
2011/08/17 40 41 40 40 116,900
2011/08/16 41 43 39 40 513,800
2011/08/15 36 43 36 40 1,496,300
2011/08/12 45 46 44 46 130,300
2011/08/11 44 44 41 44 116,800
2011/08/10 44 46 44 44 175,600
2011/08/09 40 43 38 43 225,900
2011/08/08 44 45 43 45 151,600
2011/08/05 45 46 43 46 329,400
2011/08/04 48 49 48 49 124,600
2011/08/03 50 50 48 48 186,800
2011/08/02 51 52 51 51 31,200
2011/08/01 51 52 50 52 54,900
2011/07/29 52 53 51 51 117,100
2011/07/28 52 53 51 52 86,800
2011/07/27 53 54 51 52 195,600
2011/07/26 52 53 52 52 233,100
2011/07/25 54 54 52 53 94,400
2011/07/22 52 54 52 53 79,800
2011/07/21 54 54 52 53 170,600
2011/07/20 55 55 53 54 92,300
2011/07/19 54 54 52 54 214,300
2011/07/15 54 55 53 54 229,200
2011/07/14 54 55 54 55 79,300
2011/07/13 53 54 53 54 65,000
2011/07/12 55 55 53 53 229,500
2011/07/11 55 56 54 55 83,700
2011/07/08 58 58 55 55 206,300
2011/07/07 54 59 53 57 874,400
2011/07/06 54 55 53 54 96,300
2011/07/05 55 55 54 54 33,600
2011/07/04 54 55 53 55 97,200
2011/07/01 54 55 53 53 114,700
2011/06/30 55 55 54 54 103,700
2011/06/29 55 55 53 54 126,300
2011/06/28 55 55 53 54 188,600
2011/06/27 55 56 54 54 164,200
2011/06/24 55 57 55 56 658,200
2011/06/23 53 55 53 55 143,900
2011/06/22 53 54 53 54 50,100
2011/06/21 54 54 52 54 106,400
2011/06/20 53 54 53 53 37,000
2011/06/17 55 55 52 53 200,400
2011/06/16 52 55 52 53 88,300
2011/06/15 54 55 53 54 130,500
2011/06/14 52 54 52 53 153,600
2011/06/13 53 54 52 52 240,500
2011/06/10 54 55 53 54 131,900
2011/06/09 54 54 53 53 112,300
2011/06/08 55 55 53 54 197,900
2011/06/07 53 55 53 55 164,100
2011/06/06 54 55 52 53 304,000
2011/06/03 57 58 55 55 202,300
2011/06/02 58 59 56 56 175,300
2011/06/01 59 61 58 59 559,200
2011/05/31 60 61 57 58 634,400
2011/05/30 58 65 57 60 5,078,600
2011/05/27 57 57 55 56 169,100
2011/05/26 56 58 56 57 187,000
2011/05/25 55 57 55 57 207,900
2011/05/24 56 57 54 55 152,700
2011/05/23 55 61 55 57 986,000
2011/05/20 54 55 53 55 94,300
2011/05/19 54 54 53 54 85,300
2011/05/18 52 55 52 53 135,400
2011/05/17 53 54 51 53 157,800
2011/05/16 54 54 52 54 325,100
2011/05/13 57 58 54 55 339,800
2011/05/12 58 58 55 57 284,100
2011/05/11 55 61 54 59 1,241,800
2011/05/10 55 56 54 54 137,600
2011/05/09 55 56 55 56 158,000
2011/05/06 55 56 54 55 141,500
2011/05/02 55 56 54 56 200,200
2011/04/28 54 55 53 55 121,200
2011/04/27 54 55 53 53 209,700
2011/04/26 56 56 53 54 359,700
2011/04/25 51 58 51 56 603,500
2011/04/22 54 55 52 53 408,400
2011/04/21 56 57 54 54 422,500
2011/04/20 57 60 56 56 440,000
2011/04/19 55 58 54 56 1,094,300
2011/04/18 63 63 57 58 1,157,700
2011/04/15 67 68 64 64 1,468,600
2011/04/14 66 72 66 69 1,539,900
2011/04/13 64 68 59 67 1,323,800
2011/04/12 64 66 60 63 801,800
2011/04/11 68 68 65 65 709,900
2011/04/08 69 72 68 68 1,264,800
2011/04/07 68 72 66 70 1,024,100
2011/04/06 66 73 64 67 1,744,700
2011/04/05 68 69 63 64 1,147,600
2011/04/04 60 74 60 70 3,599,900
2011/04/01 60 61 58 58 545,800
2011/03/31 61 62 58 60 906,900
2011/03/30 67 67 61 63 1,462,900
2011/03/29 64 68 58 66 2,176,900
2011/03/28 48 67 47 64 5,085,000
2011/03/25 50 51 48 48 477,600
2011/03/24 53 54 48 50 769,000
2011/03/23 56 57 52 52 1,013,700
2011/03/22 48 56 47 55 1,913,500
2011/03/18 41 45 40 45 995,500
2011/03/17 39 42 36 40 765,300
2011/03/16 34 43 34 39 1,013,400
2011/03/15 38 40 28 35 2,066,700
2011/03/14 39 45 38 40 2,186,000
2011/03/11 55 56 53 55 1,488,900
2011/03/10 64 64 54 59 2,717,800
2011/03/09 67 68 62 64 778,300
2011/03/08 67 68 65 67 538,500
2011/03/07 73 74 65 67 2,136,200
2011/03/04 79 79 73 76 1,039,100
2011/03/03 75 80 74 76 1,663,700
2011/03/02 80 82 74 78 3,342,800
2011/03/01 90 94 85 85 4,086,400
2011/02/28 95 100 84 100 6,924,300
2011/02/25 75 80 67 70 2,527,600
2011/02/24 90 96 64 67 13,259,200
2011/02/23 70 75 67 75 5,076,200
2011/02/22 43 45 42 45 503,700
2011/02/21 47 47 44 45 463,900
2011/02/18 45 46 44 45 245,600
2011/02/17 45 47 44 45 424,200
2011/02/16 46 47 45 45 274,800
2011/02/15 47 48 45 47 373,200
2011/02/14 47 50 46 47 737,500
2011/02/10 51 51 46 47 913,400
2011/02/09 51 53 48 49 860,900
2011/02/08 53 54 50 52 986,100
2011/02/07 56 57 53 54 1,045,100
2011/02/04 56 58 52 58 2,348,600
2011/02/03 69 72 54 56 4,611,300
2011/02/02 50 76 50 67 8,535,500
2011/02/01 40 54 39 48 2,486,200
2011/01/31 40 41 39 41 91,200
2011/01/28 40 41 39 41 173,400
2011/01/27 41 42 40 40 67,500
2011/01/26 42 42 40 41 129,500
2011/01/25 41 42 40 42 62,900
2011/01/24 39 41 39 41 148,400
2011/01/21 42 43 39 39 390,300
2011/01/20 41 43 40 42 161,100
2011/01/19 42 42 40 41 160,300
2011/01/18 42 43 41 42 225,700
2011/01/17 44 47 42 43 1,585,000
2011/01/14 39 42 39 41 424,900
2011/01/13 40 41 38 39 357,900
2011/01/12 40 40 39 40 49,200
2011/01/11 40 40 38 39 105,000
2011/01/07 39 40 39 40 43,000
2011/01/06 39 40 38 40 100,300
2011/01/05 40 40 38 38 170,500
2011/01/04 41 41 39 39 159,300

このページの先頭へ