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
2016/12/30 23 24 22 23 407,500
2016/12/29 23 24 22 23 780,600
2016/12/28 23 23 22 22 66,900
2016/12/27 23 23 22 22 645,000
2016/12/26 23 23 22 22 386,500
2016/12/22 23 24 22 23 950,200
2016/12/21 23 23 22 22 1,042,600
2016/12/20 24 24 23 23 302,500
2016/12/19 24 24 23 23 303,000
2016/12/16 24 25 23 24 669,400
2016/12/15 23 25 22 24 1,099,500
2016/12/14 23 24 22 23 1,081,200
2016/12/13 24 24 23 23 211,200
2016/12/12 24 25 23 24 2,354,500
2016/12/09 22 23 22 23 265,700
2016/12/08 22 23 22 23 487,100
2016/12/07 21 23 21 22 2,628,200
2016/12/06 21 22 21 21 607,100
2016/12/05 21 22 21 21 239,000
2016/12/02 21 22 21 21 268,300
2016/12/01 21 22 21 21 165,200
2016/11/30 21 22 21 21 110,200
2016/11/29 22 22 21 21 110,800
2016/11/28 22 22 21 21 377,100
2016/11/25 22 22 21 22 206,000
2016/11/24 21 22 21 22 371,100
2016/11/22 21 22 21 21 182,100
2016/11/21 22 22 21 21 205,700
2016/11/18 21 22 21 21 109,400
2016/11/17 21 22 21 22 109,000
2016/11/16 21 22 21 21 668,400
2016/11/15 21 22 21 22 60,400
2016/11/14 22 22 21 21 122,800
2016/11/11 21 22 21 22 78,300
2016/11/10 21 22 20 21 429,700
2016/11/09 21 22 20 21 1,000,800
2016/11/08 21 22 21 21 58,300
2016/11/07 21 22 21 21 103,500
2016/11/04 22 22 21 21 263,900
2016/11/02 22 22 21 22 580,400
2016/11/01 22 23 22 22 166,400
2016/10/31 22 23 22 22 841,900
2016/10/28 23 23 22 23 67,500
2016/10/27 23 23 22 23 95,100
2016/10/26 23 23 22 23 116,000
2016/10/25 23 23 22 22 262,500
2016/10/24 23 23 22 23 92,400
2016/10/21 23 23 22 23 101,100
2016/10/20 23 24 22 23 526,700
2016/10/19 23 24 23 23 105,900
2016/10/18 23 24 22 23 524,600
2016/10/17 23 24 22 22 1,311,800
2016/10/14 22 23 22 23 1,924,400
2016/10/13 24 25 23 24 1,847,400
2016/10/12 25 25 23 24 2,572,400
2016/10/11 23 26 23 25 4,135,800
2016/10/07 22 24 22 23 887,000
2016/10/06 23 23 22 23 118,900
2016/10/05 23 24 22 22 680,600
2016/10/04 23 23 22 23 128,200
2016/10/03 23 23 22 22 140,100
2016/09/30 23 23 22 22 134,300
2016/09/29 22 23 22 23 148,400
2016/09/28 22 23 22 22 131,600
2016/09/27 22 23 21 22 705,400
2016/09/26 22 22 21 22 828,800
2016/09/23 22 23 21 22 303,100
2016/09/21 22 22 21 21 64,600
2016/09/20 22 22 21 22 286,700
2016/09/16 21 23 21 22 1,238,000
2016/09/15 22 23 21 22 1,349,200
2016/09/14 22 23 22 22 786,900
2016/09/13 22 22 21 21 711,200
2016/09/12 22 23 21 22 443,400
2016/09/09 22 22 21 22 713,600
2016/09/08 22 23 21 22 327,500
2016/09/07 22 23 21 22 884,600
2016/09/06 22 23 21 22 437,900
2016/09/05 22 23 22 22 349,800
2016/09/02 22 22 21 22 157,500
2016/09/01 22 22 21 22 258,900
2016/08/31 22 23 21 22 734,500
2016/08/30 22 23 21 21 698,200
2016/08/29 22 23 22 23 539,100
2016/08/26 22 22 21 22 470,800
2016/08/25 22 23 21 21 531,000
2016/08/24 22 24 21 22 2,188,300
2016/08/23 21 22 21 21 71,800
2016/08/22 21 22 21 21 105,000
2016/08/19 22 22 21 21 314,700
2016/08/18 22 22 21 21 187,000
2016/08/17 22 23 21 23 306,300
2016/08/16 22 22 21 22 205,400
2016/08/15 23 23 22 22 359,900
2016/08/12 22 23 22 23 573,900
2016/08/10 22 24 21 22 1,887,900
2016/08/09 22 22 21 22 111,600
2016/08/08 21 22 21 21 60,200
2016/08/05 21 22 21 21 108,100
2016/08/04 22 22 21 21 222,500
2016/08/03 22 23 21 21 261,000
2016/08/02 22 23 22 22 84,300
2016/08/01 22 22 21 22 165,100
2016/07/29 22 23 22 22 77,900
2016/07/28 22 23 21 22 326,900
2016/07/27 22 23 22 22 206,500
2016/07/26 23 23 22 22 268,400
2016/07/25 24 24 23 23 1,435,000
2016/07/22 22 25 22 24 1,255,500
2016/07/21 21 22 21 21 133,300
2016/07/20 22 22 21 21 200,500
2016/07/19 22 22 21 21 283,400
2016/07/15 22 23 21 22 840,100
2016/07/14 23 23 22 22 392,700
2016/07/13 23 23 22 22 351,900
2016/07/12 24 26 22 22 3,134,500
2016/07/11 23 24 22 23 297,000
2016/07/08 22 23 22 23 222,800
2016/07/07 22 23 22 22 120,100
2016/07/06 22 23 21 22 214,700
2016/07/05 22 23 21 22 531,800
2016/07/04 22 24 21 22 779,800
2016/07/01 22 22 21 21 103,400
2016/06/30 21 22 20 21 293,800
2016/06/29 20 21 20 20 253,700
2016/06/28 20 21 19 20 654,500
2016/06/27 20 21 19 20 497,400
2016/06/24 22 23 19 21 1,917,300
2016/06/23 22 23 21 21 416,700
2016/06/22 22 23 21 22 235,100
2016/06/21 21 23 21 22 630,400
2016/06/20 21 22 21 21 290,000
2016/06/17 21 22 21 21 460,500
2016/06/16 22 22 20 21 571,300
2016/06/15 22 23 21 21 395,200
2016/06/14 23 24 22 23 764,700
2016/06/13 22 23 22 22 154,300
2016/06/10 23 24 23 23 105,200
2016/06/09 23 23 22 23 244,600
2016/06/08 23 24 22 23 285,200
2016/06/07 23 24 22 23 299,700
2016/06/06 23 23 22 23 395,500
2016/06/03 23 24 22 23 221,900
2016/06/02 23 24 23 23 744,600
2016/06/01 23 24 23 23 278,500
2016/05/31 23 24 23 23 183,700
2016/05/30 23 24 23 23 186,500
2016/05/27 23 24 23 23 230,800
2016/05/26 24 24 23 23 141,300
2016/05/25 23 24 23 23 118,600
2016/05/24 23 24 23 23 164,200
2016/05/23 23 24 23 23 109,900
2016/05/20 23 24 23 23 257,900
2016/05/19 24 24 23 23 133,200
2016/05/18 24 24 23 24 213,800
2016/05/17 24 24 23 24 274,100
2016/05/16 24 24 23 24 248,000
2016/05/13 25 25 23 24 1,428,500
2016/05/12 25 25 24 24 88,200
2016/05/11 25 25 24 25 137,000
2016/05/10 25 25 24 25 224,600
2016/05/09 24 25 24 25 492,700
2016/05/06 25 25 23 24 1,075,600
2016/05/02 24 25 24 25 132,900
2016/04/28 25 26 24 25 354,600
2016/04/27 25 26 24 25 627,900
2016/04/26 25 26 24 25 700,500
2016/04/25 26 26 25 25 701,300
2016/04/22 26 26 25 26 757,000
2016/04/21 25 27 25 26 992,200
2016/04/20 25 26 24 25 637,200
2016/04/19 25 26 24 25 1,295,200
2016/04/18 26 26 25 25 619,900
2016/04/15 26 27 25 26 2,616,700
2016/04/14 27 32 26 26 11,865,000
2016/04/13 25 26 24 25 699,500
2016/04/12 25 26 24 25 632,300
2016/04/11 23 27 23 25 2,115,400
2016/04/08 23 24 22 23 743,000
2016/04/07 23 24 23 24 428,700
2016/04/06 23 24 22 23 618,700
2016/04/05 25 25 23 23 544,500
2016/04/04 24 25 24 24 301,800
2016/04/01 25 26 24 24 719,800
2016/03/31 25 26 25 25 925,300
2016/03/30 25 25 24 24 314,300
2016/03/29 25 26 24 25 527,100
2016/03/28 26 26 24 25 830,700
2016/03/25 26 27 25 26 227,000
2016/03/24 26 26 25 26 579,400
2016/03/23 26 27 26 26 794,700
2016/03/22 26 27 26 26 154,300
2016/03/18 26 27 26 26 659,100
2016/03/17 27 27 26 26 341,200
2016/03/16 27 27 26 26 196,400
2016/03/15 27 27 26 27 721,900
2016/03/14 26 28 26 26 1,361,000
2016/03/11 26 27 26 26 336,900
2016/03/10 26 27 26 26 364,700
2016/03/09 26 27 25 26 429,800
2016/03/08 26 27 25 26 727,200
2016/03/07 28 28 26 26 734,600
2016/03/04 27 28 26 27 803,400
2016/03/03 26 27 25 26 793,500
2016/03/02 26 27 25 26 774,200
2016/03/01 25 26 25 25 174,000
2016/02/29 26 26 25 25 502,900
2016/02/26 26 26 25 25 287,400
2016/02/25 27 28 26 26 617,200
2016/02/24 26 28 25 27 776,400
2016/02/23 26 27 25 26 601,400
2016/02/22 25 27 24 26 1,339,900
2016/02/19 27 27 24 25 1,332,400
2016/02/18 29 30 26 27 2,122,100
2016/02/17 24 34 23 29 11,154,500
2016/02/16 23 25 22 23 1,434,500
2016/02/15 22 23 20 22 1,864,400
2016/02/12 23 23 21 21 1,577,200
2016/02/10 24 25 23 24 771,800
2016/02/09 25 25 23 24 1,493,100
2016/02/08 24 27 23 26 1,330,000
2016/02/05 27 28 25 25 1,220,100
2016/02/04 27 28 26 27 432,500
2016/02/03 27 28 26 27 569,900
2016/02/02 31 31 28 28 1,705,500
2016/02/01 29 33 29 31 3,679,700
2016/01/29 27 29 26 28 1,101,000
2016/01/28 26 28 26 27 348,300
2016/01/27 25 27 25 26 366,700
2016/01/26 25 26 24 25 142,700
2016/01/25 25 26 24 25 273,900
2016/01/22 24 25 24 24 207,300
2016/01/21 24 25 23 24 374,000
2016/01/20 26 26 24 25 538,100
2016/01/19 25 27 25 26 471,200
2016/01/18 25 26 24 25 516,000
2016/01/15 26 27 26 26 266,000
2016/01/14 27 27 25 26 937,300
2016/01/13 27 29 26 29 496,000
2016/01/12 27 27 26 26 486,300
2016/01/08 27 28 27 27 259,900
2016/01/07 29 29 27 28 595,700
2016/01/06 28 30 28 29 726,300
2016/01/05 26 28 26 28 850,700
2016/01/04 26 28 26 26 1,432,100

このページの先頭へ