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
2014/12/30 42 43 41 43 115,000
2014/12/29 42 43 41 42 529,700
2014/12/26 41 43 41 42 366,500
2014/12/25 41 42 41 41 818,400
2014/12/24 42 43 41 41 262,800
2014/12/22 42 42 41 42 178,800
2014/12/19 42 43 41 42 440,400
2014/12/18 41 42 40 42 437,500
2014/12/17 43 43 40 40 761,500
2014/12/16 44 44 42 43 1,042,200
2014/12/15 44 45 43 44 343,300
2014/12/12 44 45 43 44 449,500
2014/12/11 44 46 43 45 444,100
2014/12/10 45 45 43 44 446,400
2014/12/09 48 49 45 45 1,891,200
2014/12/08 46 52 46 51 6,867,000
2014/12/05 43 48 42 46 2,094,000
2014/12/04 44 45 43 43 505,400
2014/12/03 46 46 44 44 585,500
2014/12/02 44 46 44 45 755,500
2014/12/01 43 44 43 43 125,200
2014/11/28 42 44 41 43 241,800
2014/11/27 42 43 41 42 146,800
2014/11/26 43 43 41 42 203,100
2014/11/25 43 43 42 42 327,200
2014/11/21 41 42 41 41 133,100
2014/11/20 42 42 41 42 84,400
2014/11/19 41 42 41 42 27,700
2014/11/18 41 42 41 41 92,100
2014/11/17 41 41 40 41 149,600
2014/11/14 41 41 40 41 494,500
2014/11/13 42 42 41 42 289,700
2014/11/12 43 45 42 43 456,500
2014/11/11 43 44 43 43 108,100
2014/11/10 44 44 43 43 125,900
2014/11/07 44 44 43 44 175,800
2014/11/06 45 46 43 44 631,100
2014/11/05 46 47 44 45 440,000
2014/11/04 50 50 46 47 2,334,500
2014/10/31 43 46 43 45 1,097,500
2014/10/30 43 45 42 43 186,500
2014/10/29 43 44 42 44 273,000
2014/10/28 42 44 42 43 117,900
2014/10/27 43 44 42 43 223,500
2014/10/24 40 44 40 43 515,100
2014/10/23 40 41 39 40 66,100
2014/10/22 40 41 39 40 145,200
2014/10/21 40 41 40 40 74,600
2014/10/20 40 41 40 40 78,600
2014/10/17 40 41 40 40 111,100
2014/10/16 40 41 39 40 130,300
2014/10/15 40 41 40 41 89,500
2014/10/14 39 41 39 41 187,200
2014/10/10 41 41 40 41 257,700
2014/10/09 42 42 41 41 194,400
2014/10/08 42 42 41 42 97,100
2014/10/07 42 43 42 42 42,600
2014/10/06 43 43 42 42 67,000
2014/10/03 42 43 41 42 52,400
2014/10/02 42 43 40 41 467,800
2014/10/01 42 43 40 40 829,900
2014/09/30 42 43 42 42 133,300
2014/09/29 42 43 42 42 183,300
2014/09/26 42 43 42 42 90,300
2014/09/25 42 43 42 42 91,900
2014/09/24 42 43 42 42 65,600
2014/09/22 43 43 42 42 316,200
2014/09/19 43 44 42 43 225,600
2014/09/18 43 44 43 43 83,600
2014/09/17 43 44 43 43 37,000
2014/09/16 44 45 43 44 222,700
2014/09/12 45 46 44 45 100,600
2014/09/11 45 46 44 45 97,300
2014/09/10 45 46 44 44 205,200
2014/09/09 45 46 44 45 95,000
2014/09/08 46 46 44 45 205,600
2014/09/05 46 46 45 46 610,500
2014/09/04 47 48 46 46 223,700
2014/09/03 45 48 45 47 1,530,400
2014/09/02 45 46 44 45 345,100
2014/09/01 43 45 43 44 225,700
2014/08/29 44 44 43 43 121,100
2014/08/28 43 44 43 43 79,300
2014/08/27 43 44 42 43 87,400
2014/08/26 43 43 42 43 196,400
2014/08/25 42 43 42 43 262,700
2014/08/22 43 43 42 42 145,800
2014/08/21 43 44 42 42 166,700
2014/08/20 43 44 43 43 233,300
2014/08/19 42 45 42 43 946,800
2014/08/18 41 43 41 42 177,000
2014/08/15 41 42 41 41 208,400
2014/08/14 41 42 41 41 152,700
2014/08/13 42 43 41 41 226,200
2014/08/12 42 43 41 42 79,700
2014/08/11 42 42 41 42 283,900
2014/08/08 43 43 41 42 432,600
2014/08/07 43 44 42 43 109,100
2014/08/06 42 43 42 43 366,900
2014/08/05 45 45 42 43 909,800
2014/08/04 45 46 44 45 544,100
2014/08/01 46 46 44 44 679,300
2014/07/31 48 48 46 46 334,100
2014/07/30 46 49 46 48 768,900
2014/07/29 46 47 45 46 167,300
2014/07/28 46 47 45 46 112,900
2014/07/25 46 47 45 46 81,900
2014/07/24 46 47 45 46 156,500
2014/07/23 46 47 45 46 100,800
2014/07/22 46 47 45 46 138,700
2014/07/18 45 47 45 46 279,500
2014/07/17 46 46 45 45 97,900
2014/07/16 46 47 45 46 470,100
2014/07/15 47 48 46 47 268,800
2014/07/14 47 48 46 47 200,700
2014/07/11 47 48 46 47 217,500
2014/07/10 50 50 47 48 431,600
2014/07/09 48 50 48 50 668,400
2014/07/08 48 49 47 48 659,500
2014/07/07 46 48 45 48 588,200
2014/07/04 45 46 45 46 111,600
2014/07/03 46 46 45 45 377,100
2014/07/02 47 47 46 46 200,900
2014/07/01 47 48 46 47 380,300
2014/06/30 46 47 46 46 305,000
2014/06/27 47 47 46 46 206,300
2014/06/26 47 48 47 47 85,800
2014/06/25 48 48 47 48 161,900
2014/06/24 48 49 47 48 256,600
2014/06/23 49 50 47 48 572,600
2014/06/20 50 53 47 48 2,522,400
2014/06/19 49 50 48 49 579,000
2014/06/18 48 49 47 48 121,900
2014/06/17 48 49 47 48 213,300
2014/06/16 49 49 48 49 406,900
2014/06/13 49 49 48 49 239,400
2014/06/12 47 49 47 48 382,500
2014/06/11 47 48 46 47 289,300
2014/06/10 48 48 46 47 300,600
2014/06/09 47 48 47 48 199,600
2014/06/06 47 48 46 47 217,700
2014/06/05 48 48 46 47 359,500
2014/06/04 47 48 46 47 425,800
2014/06/03 49 50 46 48 1,223,500
2014/06/02 51 51 48 49 2,057,400
2014/05/30 45 55 43 52 6,205,000
2014/05/29 44 45 44 44 313,700
2014/05/28 44 45 43 44 353,400
2014/05/27 45 46 44 44 418,100
2014/05/26 43 45 42 44 489,400
2014/05/23 42 44 42 42 458,900
2014/05/22 42 43 41 42 364,800
2014/05/21 40 42 39 42 398,800
2014/05/20 40 41 40 40 211,300
2014/05/19 42 43 39 40 1,306,900
2014/05/16 44 44 42 43 494,800
2014/05/15 45 45 44 44 147,300
2014/05/14 45 47 44 45 542,200
2014/05/13 45 47 44 45 849,900
2014/05/12 47 48 45 45 842,500
2014/05/09 48 48 47 48 216,700
2014/05/08 48 49 47 48 257,000
2014/05/07 48 48 47 47 324,100
2014/05/02 48 49 48 49 97,100
2014/05/01 48 49 47 48 436,100
2014/04/30 49 50 47 47 747,800
2014/04/28 50 50 48 49 580,700
2014/04/25 50 51 49 50 426,300
2014/04/24 50 51 49 50 628,100
2014/04/23 50 51 49 50 817,000
2014/04/22 51 51 49 51 759,200
2014/04/21 52 53 50 51 724,300
2014/04/18 52 53 51 51 354,000
2014/04/17 51 52 50 51 785,300
2014/04/16 52 52 51 51 289,500
2014/04/15 53 53 51 51 509,400
2014/04/14 52 55 51 51 1,351,600
2014/04/11 51 54 49 53 1,569,400
2014/04/10 54 57 52 52 1,191,300
2014/04/09 53 54 51 54 940,600
2014/04/08 56 56 53 54 1,106,500
2014/04/07 57 58 55 57 965,500
2014/04/04 57 59 56 58 926,900
2014/04/03 57 58 56 56 584,200
2014/04/02 55 59 53 58 2,281,300
2014/04/01 56 57 54 54 610,900
2014/03/31 55 59 54 55 1,980,700
2014/03/28 51 58 50 55 3,856,400
2014/03/27 51 51 49 50 819,700
2014/03/26 50 51 50 50 513,000
2014/03/25 50 52 50 50 485,400
2014/03/24 52 53 50 50 898,600
2014/03/20 52 52 49 50 1,500,400
2014/03/19 53 54 52 52 680,200
2014/03/18 53 55 52 53 800,200
2014/03/17 55 56 52 54 834,900
2014/03/14 55 56 54 54 1,153,500
2014/03/13 54 56 53 56 707,400
2014/03/12 54 55 53 54 1,233,700
2014/03/11 54 56 53 54 1,299,900
2014/03/10 53 55 53 54 903,100
2014/03/07 54 54 52 53 599,300
2014/03/06 54 54 51 52 1,236,400
2014/03/05 55 56 53 54 963,300
2014/03/04 52 56 52 55 2,028,600
2014/03/03 52 53 50 51 1,466,400
2014/02/28 52 53 51 53 1,129,000
2014/02/27 54 54 52 52 1,603,100
2014/02/26 55 57 52 54 4,735,700
2014/02/25 61 62 52 53 11,572,200
2014/02/24 76 77 59 61 8,781,500
2014/02/21 66 67 65 66 317,000
2014/02/20 67 67 65 65 280,100
2014/02/19 67 68 65 67 421,900
2014/02/18 65 68 63 68 797,100
2014/02/17 67 69 63 66 984,000
2014/02/14 72 72 65 66 1,654,900
2014/02/13 69 75 67 73 4,204,400
2014/02/12 67 70 65 65 1,090,000
2014/02/10 68 69 64 66 1,651,500
2014/02/07 74 78 65 65 4,945,700
2014/02/06 83 98 70 71 15,260,300
2014/02/05 67 83 64 83 13,468,900
2014/02/04 55 57 52 53 1,007,500
2014/02/03 63 63 58 59 1,143,400
2014/01/31 71 72 62 62 2,221,100
2014/01/30 73 76 65 66 2,909,400
2014/01/29 68 83 67 75 7,728,700
2014/01/28 63 71 63 68 3,440,200
2014/01/27 60 66 60 61 1,325,900
2014/01/24 61 61 59 59 174,500
2014/01/23 62 63 60 61 313,900
2014/01/22 62 63 61 62 337,700
2014/01/21 63 65 62 63 437,200
2014/01/20 68 68 62 62 883,800
2014/01/17 59 66 58 65 1,211,500
2014/01/16 60 61 59 60 300,500
2014/01/15 61 62 59 59 402,900
2014/01/14 61 62 57 59 1,497,800
2014/01/10 69 74 62 63 4,153,200
2014/01/09 57 64 57 62 923,700
2014/01/08 56 57 56 56 116,200
2014/01/07 57 58 56 56 253,700
2014/01/06 56 58 55 57 321,500

このページの先頭へ