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
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

このページの先頭へ