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 |
---|---|---|---|---|---|
2013/12/30 | 55 | 58 | 54 | 55 | 505,400 |
2013/12/27 | 55 | 55 | 52 | 54 | 248,900 |
2013/12/26 | 51 | 55 | 50 | 54 | 699,600 |
2013/12/25 | 49 | 52 | 49 | 50 | 558,800 |
2013/12/24 | 52 | 53 | 48 | 49 | 563,000 |
2013/12/20 | 54 | 55 | 52 | 53 | 310,100 |
2013/12/19 | 55 | 56 | 54 | 54 | 205,300 |
2013/12/18 | 54 | 56 | 54 | 54 | 105,900 |
2013/12/17 | 54 | 55 | 54 | 54 | 129,400 |
2013/12/16 | 58 | 58 | 54 | 54 | 527,700 |
2013/12/13 | 59 | 59 | 57 | 58 | 319,400 |
2013/12/12 | 60 | 60 | 58 | 59 | 215,900 |
2013/12/11 | 60 | 61 | 60 | 60 | 90,900 |
2013/12/10 | 62 | 62 | 60 | 61 | 167,500 |
2013/12/09 | 61 | 62 | 61 | 61 | 66,600 |
2013/12/06 | 61 | 62 | 61 | 61 | 66,200 |
2013/12/05 | 62 | 62 | 61 | 62 | 88,200 |
2013/12/04 | 63 | 63 | 61 | 62 | 224,600 |
2013/12/03 | 62 | 64 | 62 | 64 | 299,100 |
2013/12/02 | 62 | 64 | 61 | 61 | 206,900 |
2013/11/29 | 62 | 64 | 61 | 62 | 186,000 |
2013/11/28 | 62 | 63 | 61 | 63 | 86,200 |
2013/11/27 | 61 | 63 | 61 | 61 | 174,500 |
2013/11/26 | 62 | 62 | 61 | 62 | 209,500 |
2013/11/25 | 63 | 64 | 62 | 62 | 170,500 |
2013/11/22 | 64 | 64 | 63 | 63 | 93,800 |
2013/11/21 | 64 | 64 | 63 | 63 | 142,400 |
2013/11/20 | 65 | 65 | 63 | 64 | 114,800 |
2013/11/19 | 65 | 66 | 64 | 65 | 214,700 |
2013/11/18 | 67 | 67 | 64 | 64 | 376,400 |
2013/11/15 | 63 | 67 | 62 | 67 | 780,300 |
2013/11/14 | 63 | 64 | 62 | 62 | 104,800 |
2013/11/13 | 63 | 63 | 61 | 63 | 92,400 |
2013/11/12 | 61 | 63 | 60 | 62 | 138,300 |
2013/11/11 | 65 | 65 | 59 | 61 | 746,400 |
2013/11/08 | 65 | 66 | 65 | 65 | 90,600 |
2013/11/07 | 66 | 66 | 65 | 65 | 115,700 |
2013/11/06 | 65 | 66 | 65 | 65 | 116,700 |
2013/11/05 | 66 | 66 | 65 | 65 | 90,300 |
2013/11/01 | 66 | 67 | 65 | 65 | 269,300 |
2013/10/31 | 68 | 68 | 65 | 66 | 245,900 |
2013/10/30 | 68 | 69 | 67 | 67 | 178,400 |
2013/10/29 | 69 | 69 | 68 | 68 | 94,500 |
2013/10/28 | 69 | 70 | 68 | 68 | 126,900 |
2013/10/25 | 69 | 69 | 68 | 68 | 142,900 |
2013/10/24 | 68 | 69 | 67 | 69 | 209,900 |
2013/10/23 | 71 | 71 | 68 | 68 | 267,000 |
2013/10/22 | 71 | 71 | 67 | 71 | 388,700 |
2013/10/21 | 67 | 71 | 67 | 68 | 381,100 |
2013/10/18 | 68 | 68 | 66 | 67 | 242,500 |
2013/10/17 | 67 | 69 | 67 | 68 | 165,000 |
2013/10/16 | 66 | 67 | 66 | 66 | 143,700 |
2013/10/15 | 69 | 69 | 66 | 66 | 770,000 |
2013/10/11 | 70 | 73 | 69 | 71 | 214,200 |
2013/10/10 | 70 | 70 | 69 | 70 | 97,900 |
2013/10/09 | 67 | 71 | 66 | 69 | 307,000 |
2013/10/08 | 66 | 68 | 66 | 68 | 90,500 |
2013/10/07 | 69 | 69 | 66 | 66 | 217,100 |
2013/10/04 | 68 | 71 | 65 | 70 | 490,100 |
2013/10/03 | 69 | 70 | 68 | 68 | 119,700 |
2013/10/02 | 71 | 73 | 69 | 69 | 306,500 |
2013/10/01 | 70 | 72 | 70 | 72 | 204,100 |
2013/09/30 | 71 | 71 | 69 | 70 | 218,700 |
2013/09/27 | 71 | 73 | 71 | 71 | 175,200 |
2013/09/26 | 71 | 71 | 69 | 71 | 159,700 |
2013/09/25 | 73 | 73 | 70 | 70 | 310,600 |
2013/09/24 | 74 | 74 | 72 | 72 | 401,300 |
2013/09/20 | 73 | 75 | 72 | 75 | 317,400 |
2013/09/19 | 73 | 78 | 72 | 73 | 1,142,500 |
2013/09/18 | 69 | 81 | 69 | 74 | 3,871,800 |
2013/09/17 | 70 | 71 | 67 | 67 | 383,100 |
2013/09/13 | 68 | 69 | 67 | 68 | 205,500 |
2013/09/12 | 68 | 68 | 66 | 67 | 225,400 |
2013/09/11 | 70 | 71 | 67 | 67 | 457,700 |
2013/09/10 | 71 | 72 | 68 | 69 | 699,200 |
2013/09/09 | 73 | 81 | 67 | 71 | 4,312,300 |
2013/09/06 | 66 | 66 | 63 | 63 | 313,900 |
2013/09/05 | 67 | 68 | 66 | 67 | 392,700 |
2013/09/04 | 66 | 68 | 65 | 68 | 544,100 |
2013/09/03 | 68 | 70 | 65 | 66 | 668,000 |
2013/09/02 | 61 | 74 | 58 | 68 | 1,990,200 |
2013/08/30 | 65 | 65 | 61 | 61 | 256,900 |
2013/08/29 | 65 | 66 | 63 | 64 | 172,600 |
2013/08/28 | 66 | 66 | 63 | 64 | 225,100 |
2013/08/27 | 67 | 68 | 66 | 66 | 217,200 |
2013/08/26 | 68 | 68 | 67 | 67 | 94,300 |
2013/08/23 | 68 | 69 | 67 | 67 | 118,400 |
2013/08/22 | 69 | 69 | 67 | 67 | 244,200 |
2013/08/21 | 69 | 72 | 67 | 70 | 466,500 |
2013/08/20 | 68 | 69 | 67 | 67 | 210,200 |
2013/08/19 | 68 | 69 | 67 | 67 | 144,000 |
2013/08/16 | 69 | 70 | 67 | 68 | 319,700 |
2013/08/15 | 70 | 72 | 69 | 70 | 170,000 |
2013/08/14 | 69 | 73 | 67 | 71 | 621,600 |
2013/08/13 | 66 | 68 | 65 | 68 | 115,700 |
2013/08/12 | 67 | 68 | 65 | 65 | 410,500 |
2013/08/09 | 69 | 70 | 67 | 67 | 127,300 |
2013/08/08 | 70 | 71 | 67 | 68 | 620,500 |
2013/08/07 | 72 | 72 | 70 | 70 | 339,600 |
2013/08/06 | 73 | 74 | 71 | 72 | 342,800 |
2013/08/05 | 71 | 77 | 71 | 73 | 833,700 |
2013/08/02 | 71 | 79 | 69 | 73 | 2,197,800 |
2013/08/01 | 69 | 70 | 66 | 67 | 410,600 |
2013/07/31 | 72 | 72 | 68 | 68 | 419,600 |
2013/07/30 | 69 | 74 | 69 | 72 | 557,400 |
2013/07/29 | 75 | 76 | 69 | 69 | 779,900 |
2013/07/26 | 74 | 83 | 72 | 77 | 1,192,400 |
2013/07/25 | 77 | 78 | 73 | 73 | 574,600 |
2013/07/24 | 80 | 81 | 76 | 77 | 835,500 |
2013/07/23 | 91 | 93 | 79 | 80 | 3,064,800 |
2013/07/22 | 78 | 88 | 77 | 87 | 3,899,800 |
2013/07/19 | 68 | 87 | 68 | 70 | 8,135,600 |
2013/07/18 | 68 | 68 | 65 | 65 | 578,800 |
2013/07/17 | 68 | 70 | 68 | 68 | 377,600 |
2013/07/16 | 71 | 73 | 68 | 70 | 1,849,000 |
2013/07/12 | 85 | 88 | 83 | 83 | 472,300 |
2013/07/11 | 82 | 91 | 81 | 86 | 802,200 |
2013/07/10 | 90 | 90 | 83 | 84 | 1,096,500 |
2013/07/09 | 97 | 102 | 85 | 91 | 1,482,200 |
2013/07/08 | 106 | 111 | 91 | 94 | 3,577,200 |
2013/07/05 | 83 | 107 | 73 | 96 | 7,867,300 |
2013/07/04 | 61 | 90 | 60 | 90 | 3,900,300 |
2013/07/03 | 62 | 62 | 59 | 60 | 204,700 |
2013/07/02 | 59 | 63 | 59 | 61 | 337,800 |
2013/07/01 | 56 | 59 | 55 | 59 | 212,800 |
2013/06/28 | 54 | 58 | 53 | 56 | 388,600 |
2013/06/27 | 52 | 53 | 50 | 53 | 283,400 |
2013/06/26 | 55 | 55 | 49 | 50 | 530,400 |
2013/06/25 | 56 | 57 | 52 | 53 | 577,900 |
2013/06/24 | 60 | 60 | 56 | 57 | 423,900 |
2013/06/21 | 59 | 60 | 56 | 60 | 343,400 |
2013/06/20 | 61 | 62 | 60 | 60 | 178,500 |
2013/06/19 | 64 | 65 | 60 | 62 | 367,200 |
2013/06/18 | 58 | 63 | 58 | 62 | 529,600 |
2013/06/17 | 62 | 62 | 59 | 59 | 223,000 |
2013/06/14 | 63 | 64 | 61 | 62 | 346,500 |
2013/06/13 | 63 | 64 | 60 | 60 | 408,300 |
2013/06/12 | 59 | 65 | 59 | 64 | 339,200 |
2013/06/11 | 63 | 63 | 59 | 62 | 513,900 |
2013/06/10 | 65 | 70 | 58 | 63 | 1,733,400 |
2013/06/07 | 62 | 62 | 56 | 60 | 1,118,500 |
2013/06/06 | 65 | 68 | 58 | 59 | 1,093,200 |
2013/06/05 | 76 | 77 | 69 | 69 | 693,200 |
2013/06/04 | 73 | 77 | 69 | 77 | 1,111,900 |
2013/06/03 | 79 | 81 | 73 | 75 | 1,743,400 |
2013/05/31 | 90 | 94 | 89 | 89 | 248,000 |
2013/05/30 | 92 | 93 | 89 | 89 | 229,400 |
2013/05/29 | 94 | 98 | 91 | 94 | 369,900 |
2013/05/28 | 91 | 93 | 89 | 91 | 110,300 |
2013/05/27 | 89 | 95 | 88 | 90 | 408,600 |
2013/05/24 | 91 | 100 | 85 | 93 | 782,300 |
2013/05/23 | 101 | 102 | 84 | 86 | 902,200 |
2013/05/22 | 102 | 108 | 99 | 101 | 529,100 |
2013/05/21 | 103 | 105 | 100 | 100 | 357,700 |
2013/05/20 | 107 | 108 | 103 | 103 | 336,900 |
2013/05/17 | 101 | 110 | 100 | 105 | 753,100 |
2013/05/16 | 100 | 105 | 92 | 105 | 910,700 |
2013/05/15 | 111 | 113 | 101 | 101 | 1,243,500 |
2013/05/14 | 120 | 120 | 110 | 113 | 891,300 |
2013/05/13 | 124 | 125 | 118 | 121 | 697,700 |
2013/05/10 | 131 | 132 | 122 | 125 | 1,034,200 |
2013/05/09 | 124 | 138 | 121 | 130 | 2,026,100 |
2013/05/08 | 130 | 130 | 122 | 124 | 1,070,200 |
2013/05/07 | 131 | 131 | 122 | 129 | 1,971,400 |
2013/05/02 | 122 | 142 | 120 | 131 | 5,997,400 |
2013/05/01 | 112 | 120 | 110 | 117 | 1,763,500 |
2013/04/30 | 110 | 112 | 108 | 111 | 276,000 |
2013/04/26 | 113 | 115 | 110 | 110 | 646,900 |
2013/04/25 | 113 | 115 | 110 | 115 | 499,700 |
2013/04/24 | 117 | 118 | 112 | 112 | 963,400 |
2013/04/23 | 121 | 121 | 113 | 116 | 1,917,700 |
2013/04/22 | 113 | 127 | 112 | 125 | 3,599,800 |
2013/04/19 | 115 | 115 | 108 | 110 | 657,900 |
2013/04/18 | 114 | 115 | 109 | 112 | 1,193,000 |
2013/04/17 | 118 | 123 | 112 | 114 | 1,663,300 |
2013/04/16 | 110 | 131 | 106 | 121 | 2,706,300 |
2013/04/15 | 133 | 135 | 111 | 118 | 2,912,900 |
2013/04/12 | 128 | 136 | 119 | 128 | 2,588,900 |
2013/04/11 | 136 | 145 | 115 | 123 | 3,181,900 |
2013/04/10 | 152 | 160 | 131 | 137 | 4,843,000 |
2013/04/09 | 185 | 200 | 155 | 165 | 8,695,300 |
2013/04/08 | 108 | 150 | 107 | 150 | 11,823,600 |
2013/04/05 | 80 | 100 | 75 | 100 | 9,575,400 |
2013/04/04 | 62 | 74 | 62 | 70 | 2,853,100 |
2013/04/03 | 65 | 68 | 61 | 66 | 3,220,300 |
2013/04/02 | 53 | 58 | 50 | 58 | 1,234,300 |
2013/04/01 | 57 | 69 | 54 | 54 | 4,147,200 |
2013/03/29 | 56 | 58 | 54 | 57 | 427,100 |
2013/03/28 | 57 | 57 | 54 | 57 | 449,100 |
2013/03/27 | 53 | 60 | 53 | 57 | 1,052,500 |
2013/03/26 | 55 | 55 | 53 | 54 | 189,900 |
2013/03/25 | 54 | 55 | 53 | 55 | 231,700 |
2013/03/22 | 54 | 54 | 52 | 53 | 251,100 |
2013/03/21 | 55 | 55 | 53 | 54 | 205,300 |
2013/03/19 | 53 | 55 | 53 | 55 | 247,000 |
2013/03/18 | 53 | 53 | 51 | 52 | 254,000 |
2013/03/15 | 57 | 58 | 53 | 53 | 733,000 |
2013/03/14 | 58 | 60 | 54 | 56 | 1,271,600 |
2013/03/13 | 53 | 57 | 53 | 56 | 1,795,500 |
2013/03/12 | 51 | 54 | 50 | 52 | 767,000 |
2013/03/11 | 50 | 51 | 49 | 50 | 170,800 |
2013/03/08 | 50 | 50 | 49 | 49 | 105,300 |
2013/03/07 | 50 | 50 | 48 | 49 | 208,900 |
2013/03/06 | 51 | 51 | 49 | 49 | 300,400 |
2013/03/05 | 49 | 52 | 49 | 50 | 464,800 |
2013/03/04 | 49 | 51 | 49 | 49 | 583,500 |
2013/03/01 | 47 | 49 | 47 | 49 | 252,200 |
2013/02/28 | 47 | 48 | 46 | 47 | 70,200 |
2013/02/27 | 48 | 48 | 46 | 47 | 89,000 |
2013/02/26 | 45 | 47 | 45 | 47 | 121,600 |
2013/02/25 | 46 | 46 | 45 | 45 | 108,400 |
2013/02/22 | 46 | 46 | 45 | 46 | 109,000 |
2013/02/21 | 46 | 47 | 46 | 46 | 85,600 |
2013/02/20 | 47 | 47 | 46 | 46 | 64,400 |
2013/02/19 | 46 | 47 | 45 | 46 | 121,200 |
2013/02/18 | 44 | 46 | 44 | 46 | 288,000 |
2013/02/15 | 46 | 46 | 43 | 44 | 371,200 |
2013/02/14 | 45 | 46 | 44 | 46 | 114,900 |
2013/02/13 | 45 | 46 | 44 | 45 | 304,200 |
2013/02/12 | 47 | 47 | 46 | 46 | 438,300 |
2013/02/08 | 48 | 48 | 47 | 47 | 296,000 |
2013/02/07 | 50 | 50 | 48 | 48 | 292,200 |
2013/02/06 | 49 | 50 | 48 | 49 | 188,700 |
2013/02/05 | 50 | 50 | 48 | 48 | 406,100 |
2013/02/04 | 50 | 50 | 48 | 50 | 258,100 |
2013/02/01 | 51 | 51 | 50 | 50 | 367,400 |
2013/01/31 | 51 | 52 | 50 | 51 | 936,500 |
2013/01/30 | 48 | 51 | 47 | 50 | 1,215,300 |
2013/01/29 | 49 | 49 | 48 | 48 | 91,800 |
2013/01/28 | 47 | 49 | 47 | 48 | 198,100 |
2013/01/25 | 48 | 48 | 47 | 48 | 168,400 |
2013/01/24 | 48 | 48 | 47 | 47 | 345,200 |
2013/01/23 | 48 | 48 | 47 | 47 | 156,200 |
2013/01/22 | 49 | 49 | 47 | 48 | 372,100 |
2013/01/21 | 49 | 49 | 47 | 48 | 354,100 |
2013/01/18 | 48 | 49 | 47 | 49 | 313,400 |
2013/01/17 | 50 | 51 | 47 | 47 | 1,118,000 |
2013/01/16 | 52 | 53 | 49 | 50 | 430,300 |
2013/01/15 | 49 | 55 | 48 | 53 | 1,041,100 |
2013/01/11 | 46 | 48 | 45 | 48 | 1,821,300 |
2013/01/10 | 49 | 56 | 49 | 52 | 1,609,200 |
2013/01/09 | 49 | 50 | 48 | 50 | 380,100 |
2013/01/08 | 51 | 52 | 49 | 50 | 591,400 |
2013/01/07 | 51 | 52 | 49 | 50 | 425,500 |
2013/01/04 | 49 | 51 | 48 | 50 | 388,600 |