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
2015/12/30 27 27 26 26 488,400
2015/12/29 27 27 25 26 664,800
2015/12/28 23 29 22 27 3,731,600
2015/12/25 23 24 20 21 2,793,500
2015/12/24 26 26 23 24 1,808,200
2015/12/22 27 27 25 26 1,269,800
2015/12/21 28 28 26 27 1,071,500
2015/12/18 29 29 28 28 284,400
2015/12/17 29 30 28 28 401,500
2015/12/16 29 30 29 29 436,000
2015/12/15 29 30 29 29 352,400
2015/12/14 29 30 28 29 1,058,800
2015/12/11 30 31 30 30 370,000
2015/12/10 30 31 29 30 601,400
2015/12/09 30 31 30 30 777,200
2015/12/08 30 31 30 30 231,300
2015/12/07 31 31 30 30 196,400
2015/12/04 30 31 30 30 307,800
2015/12/03 30 31 30 30 157,900
2015/12/02 29 31 29 30 945,300
2015/12/01 29 30 29 29 128,700
2015/11/30 29 30 29 29 115,200
2015/11/27 30 31 29 29 562,000
2015/11/26 30 31 30 30 993,100
2015/11/25 29 30 29 29 142,400
2015/11/24 29 30 28 29 529,000
2015/11/20 29 30 28 29 1,207,200
2015/11/19 30 31 29 30 1,150,100
2015/11/18 31 31 30 30 187,000
2015/11/17 30 31 30 30 93,800
2015/11/16 30 31 30 30 173,900
2015/11/13 31 31 30 30 211,400
2015/11/12 30 31 30 31 96,500
2015/11/11 31 31 30 31 119,100
2015/11/10 30 31 30 30 132,100
2015/11/09 31 32 30 30 216,800
2015/11/06 31 31 30 31 311,300
2015/11/05 31 32 30 31 962,100
2015/11/04 32 33 31 31 305,100
2015/11/02 32 33 31 32 317,700
2015/10/30 32 32 31 32 550,300
2015/10/29 32 33 32 32 586,200
2015/10/28 32 33 32 32 384,300
2015/10/27 33 33 32 33 170,800
2015/10/26 33 33 32 33 346,700
2015/10/23 33 34 33 33 238,500
2015/10/22 33 34 32 33 271,600
2015/10/21 33 34 33 33 93,200
2015/10/20 34 34 33 33 329,800
2015/10/19 33 34 33 34 626,600
2015/10/16 33 34 33 33 100,800
2015/10/15 33 34 32 33 276,400
2015/10/14 34 34 32 33 600,600
2015/10/13 33 34 32 33 1,019,400
2015/10/09 34 36 34 35 830,200
2015/10/08 34 35 33 34 514,500
2015/10/07 34 34 33 34 180,800
2015/10/06 33 34 33 33 201,900
2015/10/05 34 34 32 33 353,000
2015/10/02 33 33 32 33 532,700
2015/10/01 33 33 32 33 151,700
2015/09/30 33 34 32 33 446,100
2015/09/29 33 33 31 32 835,800
2015/09/28 32 34 32 34 439,200
2015/09/25 32 32 31 32 445,800
2015/09/24 33 33 32 32 248,200
2015/09/18 33 33 32 33 110,300
2015/09/17 32 34 32 33 264,900
2015/09/16 33 34 32 33 381,100
2015/09/15 33 34 33 33 157,100
2015/09/14 33 34 33 34 115,200
2015/09/11 33 34 33 33 112,400
2015/09/10 33 34 32 33 248,000
2015/09/09 32 34 32 33 920,000
2015/09/08 32 33 31 32 222,000
2015/09/07 32 33 31 32 630,500
2015/09/04 33 34 32 32 554,400
2015/09/03 34 35 33 33 284,100
2015/09/02 33 34 32 33 597,500
2015/09/01 35 35 33 34 997,700
2015/08/31 35 36 34 35 960,800
2015/08/28 34 36 34 36 714,900
2015/08/27 36 36 34 34 822,800
2015/08/26 34 36 33 35 1,225,000
2015/08/25 31 35 30 32 3,084,800
2015/08/24 37 38 34 34 3,152,700
2015/08/21 38 39 38 38 1,361,500
2015/08/20 39 39 38 38 275,400
2015/08/19 39 39 38 39 519,600
2015/08/18 39 40 38 39 483,400
2015/08/17 39 40 38 39 1,439,900
2015/08/14 40 40 39 39 598,100
2015/08/13 39 40 39 39 588,700
2015/08/12 39 40 39 39 558,500
2015/08/11 40 40 39 39 1,173,400
2015/08/10 40 41 40 40 1,030,300
2015/08/07 41 41 40 40 1,013,600
2015/08/06 41 42 40 41 1,023,200
2015/08/05 40 43 40 41 4,511,100
2015/08/04 40 41 40 40 384,800
2015/08/03 40 41 39 40 1,099,900
2015/07/31 40 41 40 40 1,391,300
2015/07/30 41 41 40 40 738,000
2015/07/29 41 42 40 41 629,900
2015/07/28 41 41 40 41 453,700
2015/07/27 40 42 40 41 1,368,100
2015/07/24 41 41 40 40 970,500
2015/07/23 43 44 41 41 3,471,300
2015/07/22 41 43 40 43 3,807,500
2015/07/21 40 42 40 41 1,472,100
2015/07/17 40 41 39 40 932,200
2015/07/16 40 41 40 40 301,700
2015/07/15 40 41 39 40 1,370,600
2015/07/14 40 41 39 40 1,447,000
2015/07/13 43 43 39 40 4,146,700
2015/07/10 39 45 38 43 12,974,000
2015/07/09 38 39 37 38 2,797,600
2015/07/08 41 42 38 39 3,130,400
2015/07/07 41 43 41 41 2,078,600
2015/07/06 42 43 40 41 2,700,300
2015/07/03 39 43 39 43 4,434,300
2015/07/02 40 40 38 39 773,600
2015/07/01 38 40 38 39 1,186,800
2015/06/30 38 39 38 38 673,700
2015/06/29 38 39 38 38 684,500
2015/06/26 39 40 38 39 471,000
2015/06/25 39 40 39 39 592,000
2015/06/24 39 40 38 39 770,300
2015/06/23 39 39 38 39 177,100
2015/06/22 38 39 38 39 356,500
2015/06/19 38 39 38 38 981,100
2015/06/18 39 39 38 39 292,500
2015/06/17 40 40 38 39 698,800
2015/06/16 39 40 38 39 593,300
2015/06/15 39 40 38 38 1,842,500
2015/06/12 39 40 39 39 215,600
2015/06/11 39 40 39 39 215,400
2015/06/10 39 40 39 39 144,100
2015/06/09 40 40 39 39 388,100
2015/06/08 40 40 39 40 425,700
2015/06/05 40 41 39 40 884,000
2015/06/04 40 41 39 40 608,400
2015/06/03 40 41 39 40 611,300
2015/06/02 41 41 40 40 1,952,300
2015/06/01 41 42 40 42 794,600
2015/05/29 40 42 40 41 2,562,200
2015/05/28 40 41 39 40 609,400
2015/05/27 40 41 39 40 937,500
2015/05/26 39 40 39 40 148,900
2015/05/25 39 40 39 39 250,600
2015/05/22 40 40 39 40 243,500
2015/05/21 40 42 39 39 2,616,200
2015/05/20 40 41 39 40 1,150,800
2015/05/19 39 40 39 39 549,200
2015/05/18 39 41 39 40 1,346,200
2015/05/15 39 40 39 39 627,900
2015/05/14 39 40 39 40 279,600
2015/05/13 40 41 39 40 744,400
2015/05/12 40 41 39 40 911,900
2015/05/11 40 41 40 40 1,403,400
2015/05/08 41 41 40 40 699,600
2015/05/07 43 43 41 41 2,003,300
2015/05/01 45 46 41 42 12,908,300
2015/04/30 40 41 39 40 845,600
2015/04/28 41 41 40 40 407,000
2015/04/27 40 41 39 40 376,400
2015/04/24 40 40 39 40 521,100
2015/04/23 40 41 39 40 723,400
2015/04/22 40 41 39 40 553,700
2015/04/21 40 41 39 40 608,100
2015/04/20 40 41 39 40 1,075,100
2015/04/17 40 40 39 40 722,600
2015/04/16 41 41 39 40 2,677,600
2015/04/15 41 42 40 40 1,126,800
2015/04/14 42 42 40 41 2,018,300
2015/04/13 43 44 41 42 11,948,400
2015/04/10 40 40 39 40 745,200
2015/04/09 41 41 39 40 1,517,400
2015/04/08 41 41 40 41 1,332,200
2015/04/07 40 42 39 40 2,202,600
2015/04/06 40 40 39 40 424,100
2015/04/03 40 41 39 40 346,400
2015/04/02 40 41 39 40 438,600
2015/04/01 41 41 39 40 1,303,700
2015/03/31 40 42 40 41 1,470,700
2015/03/30 40 40 39 40 573,600
2015/03/27 40 41 40 40 1,313,000
2015/03/26 40 41 40 41 479,600
2015/03/25 41 42 40 40 768,100
2015/03/24 40 42 40 41 3,582,900
2015/03/23 40 41 40 40 549,400
2015/03/20 40 41 40 40 722,300
2015/03/19 40 41 39 41 1,280,300
2015/03/18 41 41 40 40 807,400
2015/03/17 40 42 40 40 952,900
2015/03/16 41 42 40 41 1,529,700
2015/03/13 39 42 39 41 5,082,200
2015/03/12 39 40 39 39 998,200
2015/03/11 40 40 38 39 5,881,800
2015/03/10 40 41 39 40 2,848,400
2015/03/09 43 43 39 40 9,174,600
2015/03/06 42 44 42 43 3,864,700
2015/03/05 43 43 39 41 15,495,100
2015/03/04 45 46 42 42 13,102,000
2015/03/03 51 51 44 45 10,382,900
2015/03/02 55 57 49 51 5,906,100
2015/02/27 55 58 54 55 3,639,400
2015/02/26 52 54 52 54 1,452,800
2015/02/25 52 59 51 52 9,479,700
2015/02/24 50 52 48 52 2,743,100
2015/02/23 54 55 49 50 3,565,300
2015/02/20 52 53 51 53 998,900
2015/02/19 53 53 50 51 1,744,500
2015/02/18 51 54 50 52 3,710,200
2015/02/17 52 53 50 52 1,739,600
2015/02/16 56 57 49 53 5,058,400
2015/02/13 59 60 55 57 5,433,300
2015/02/12 56 62 54 62 5,889,900
2015/02/10 57 58 54 56 4,049,000
2015/02/09 58 59 55 58 2,458,500
2015/02/06 63 64 57 58 3,388,800
2015/02/05 65 68 61 62 6,269,100
2015/02/04 66 68 60 62 5,687,500
2015/02/03 74 75 62 63 11,540,300
2015/02/02 81 87 72 76 16,087,100
2015/01/30 80 95 73 77 36,809,900
2015/01/29 82 86 66 70 27,902,900
2015/01/28 56 83 55 83 53,729,500
2015/01/27 74 74 53 53 52,921,400
2015/01/26 44 44 43 44 380,800
2015/01/23 45 45 44 45 475,300
2015/01/22 46 46 44 45 340,500
2015/01/21 46 46 45 46 122,400
2015/01/20 45 47 45 46 188,800
2015/01/19 46 47 45 46 394,400
2015/01/16 46 47 45 46 999,700
2015/01/15 44 49 44 47 2,551,700
2015/01/14 44 45 44 44 223,000
2015/01/13 44 45 43 44 431,000
2015/01/09 45 45 43 43 832,900
2015/01/08 45 47 44 45 1,203,600
2015/01/07 42 45 42 44 645,700
2015/01/06 42 43 42 42 316,400
2015/01/05 43 43 42 42 235,300

このページの先頭へ