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 |
---|---|---|---|---|---|
2017/12/29 | 24 | 24 | 22 | 22 | 2,342,000 |
2017/12/28 | 23 | 24 | 23 | 24 | 264,700 |
2017/12/27 | 23 | 24 | 22 | 24 | 711,700 |
2017/12/26 | 24 | 24 | 22 | 22 | 2,932,400 |
2017/12/25 | 24 | 24 | 23 | 23 | 159,900 |
2017/12/22 | 24 | 25 | 23 | 24 | 1,742,300 |
2017/12/21 | 24 | 25 | 23 | 24 | 2,864,800 |
2017/12/20 | 24 | 24 | 23 | 23 | 837,900 |
2017/12/19 | 24 | 25 | 24 | 24 | 2,138,000 |
2017/12/18 | 25 | 25 | 24 | 24 | 426,500 |
2017/12/15 | 26 | 26 | 23 | 25 | 6,939,300 |
2017/12/14 | 26 | 29 | 26 | 26 | 5,479,200 |
2017/12/13 | 28 | 29 | 27 | 28 | 1,270,400 |
2017/12/12 | 27 | 29 | 27 | 27 | 2,011,100 |
2017/12/11 | 27 | 28 | 26 | 27 | 1,329,100 |
2017/12/08 | 26 | 27 | 25 | 27 | 552,200 |
2017/12/07 | 26 | 26 | 25 | 26 | 486,100 |
2017/12/06 | 26 | 27 | 25 | 25 | 970,500 |
2017/12/05 | 27 | 27 | 26 | 27 | 186,900 |
2017/12/04 | 26 | 27 | 26 | 27 | 124,500 |
2017/12/01 | 26 | 27 | 26 | 26 | 306,100 |
2017/11/30 | 27 | 27 | 26 | 26 | 660,000 |
2017/11/29 | 27 | 27 | 26 | 27 | 1,887,700 |
2017/11/28 | 26 | 27 | 26 | 26 | 277,800 |
2017/11/27 | 26 | 27 | 26 | 26 | 205,900 |
2017/11/24 | 26 | 27 | 26 | 26 | 296,900 |
2017/11/22 | 26 | 27 | 26 | 26 | 102,100 |
2017/11/21 | 27 | 27 | 26 | 26 | 353,900 |
2017/11/20 | 26 | 27 | 26 | 27 | 185,900 |
2017/11/17 | 26 | 27 | 26 | 26 | 65,800 |
2017/11/16 | 26 | 27 | 26 | 26 | 75,500 |
2017/11/15 | 27 | 27 | 26 | 26 | 43,600 |
2017/11/14 | 27 | 27 | 26 | 27 | 96,900 |
2017/11/13 | 27 | 28 | 26 | 27 | 371,700 |
2017/11/10 | 26 | 28 | 26 | 27 | 757,700 |
2017/11/09 | 27 | 27 | 26 | 27 | 204,500 |
2017/11/08 | 28 | 29 | 26 | 27 | 1,451,900 |
2017/11/07 | 27 | 29 | 26 | 28 | 2,085,000 |
2017/11/06 | 27 | 28 | 27 | 27 | 427,300 |
2017/11/02 | 28 | 29 | 27 | 27 | 1,367,200 |
2017/11/01 | 28 | 29 | 27 | 28 | 616,400 |
2017/10/31 | 27 | 29 | 27 | 27 | 619,000 |
2017/10/30 | 28 | 28 | 27 | 28 | 269,800 |
2017/10/27 | 28 | 29 | 28 | 28 | 415,400 |
2017/10/26 | 27 | 30 | 27 | 28 | 3,967,400 |
2017/10/25 | 27 | 28 | 27 | 27 | 562,400 |
2017/10/24 | 27 | 28 | 27 | 27 | 307,500 |
2017/10/23 | 27 | 28 | 27 | 27 | 1,095,300 |
2017/10/20 | 28 | 29 | 27 | 27 | 1,219,500 |
2017/10/19 | 26 | 29 | 26 | 29 | 3,239,100 |
2017/10/18 | 26 | 27 | 26 | 26 | 395,800 |
2017/10/17 | 26 | 27 | 26 | 26 | 366,200 |
2017/10/16 | 26 | 27 | 26 | 26 | 1,200,500 |
2017/10/13 | 27 | 27 | 26 | 26 | 1,974,600 |
2017/10/12 | 28 | 28 | 26 | 27 | 2,303,800 |
2017/10/11 | 30 | 30 | 29 | 29 | 452,400 |
2017/10/10 | 29 | 30 | 28 | 29 | 1,010,300 |
2017/10/06 | 30 | 30 | 29 | 29 | 926,600 |
2017/10/05 | 30 | 31 | 29 | 29 | 1,110,000 |
2017/10/04 | 31 | 32 | 29 | 29 | 1,823,100 |
2017/10/03 | 31 | 32 | 29 | 31 | 2,349,600 |
2017/10/02 | 27 | 32 | 26 | 32 | 6,590,900 |
2017/09/29 | 26 | 29 | 26 | 27 | 3,501,000 |
2017/09/28 | 26 | 27 | 26 | 26 | 977,100 |
2017/09/27 | 26 | 27 | 26 | 27 | 564,900 |
2017/09/26 | 26 | 26 | 25 | 25 | 331,600 |
2017/09/25 | 26 | 27 | 26 | 26 | 349,100 |
2017/09/22 | 26 | 27 | 25 | 26 | 1,662,900 |
2017/09/21 | 27 | 28 | 26 | 27 | 354,100 |
2017/09/20 | 27 | 28 | 26 | 27 | 485,300 |
2017/09/19 | 26 | 27 | 26 | 27 | 625,900 |
2017/09/15 | 25 | 27 | 25 | 26 | 509,200 |
2017/09/14 | 25 | 28 | 25 | 26 | 5,308,000 |
2017/09/13 | 24 | 25 | 24 | 25 | 103,600 |
2017/09/12 | 24 | 25 | 24 | 24 | 836,500 |
2017/09/11 | 24 | 25 | 24 | 24 | 414,500 |
2017/09/08 | 24 | 25 | 24 | 24 | 488,900 |
2017/09/07 | 24 | 25 | 24 | 24 | 146,800 |
2017/09/06 | 24 | 25 | 24 | 24 | 840,300 |
2017/09/05 | 26 | 26 | 24 | 24 | 1,725,700 |
2017/09/04 | 27 | 27 | 25 | 25 | 1,496,000 |
2017/09/01 | 28 | 28 | 26 | 27 | 1,174,300 |
2017/08/31 | 26 | 29 | 25 | 28 | 3,492,300 |
2017/08/30 | 25 | 26 | 25 | 26 | 136,300 |
2017/08/29 | 25 | 26 | 25 | 25 | 155,100 |
2017/08/28 | 25 | 27 | 25 | 26 | 1,303,500 |
2017/08/25 | 25 | 25 | 24 | 24 | 147,300 |
2017/08/24 | 25 | 26 | 24 | 25 | 387,800 |
2017/08/23 | 25 | 26 | 25 | 25 | 540,500 |
2017/08/22 | 25 | 26 | 25 | 25 | 211,300 |
2017/08/21 | 25 | 26 | 25 | 25 | 559,500 |
2017/08/18 | 26 | 26 | 25 | 25 | 956,500 |
2017/08/17 | 26 | 27 | 25 | 26 | 327,200 |
2017/08/16 | 26 | 27 | 25 | 26 | 241,800 |
2017/08/15 | 25 | 26 | 25 | 26 | 2,019,700 |
2017/08/14 | 25 | 26 | 24 | 25 | 1,848,500 |
2017/08/10 | 26 | 27 | 25 | 26 | 1,061,100 |
2017/08/09 | 26 | 27 | 25 | 26 | 1,358,500 |
2017/08/08 | 26 | 27 | 26 | 26 | 604,100 |
2017/08/07 | 26 | 27 | 26 | 26 | 848,100 |
2017/08/04 | 26 | 27 | 26 | 26 | 346,900 |
2017/08/03 | 26 | 27 | 25 | 26 | 1,045,900 |
2017/08/02 | 26 | 27 | 26 | 26 | 646,000 |
2017/08/01 | 26 | 27 | 25 | 26 | 1,302,600 |
2017/07/31 | 26 | 27 | 25 | 26 | 1,098,100 |
2017/07/28 | 27 | 28 | 26 | 26 | 4,334,700 |
2017/07/27 | 30 | 34 | 26 | 28 | 16,342,900 |
2017/07/26 | 24 | 31 | 24 | 30 | 11,843,000 |
2017/07/25 | 24 | 25 | 24 | 24 | 462,700 |
2017/07/24 | 24 | 25 | 24 | 24 | 495,300 |
2017/07/21 | 24 | 25 | 23 | 24 | 835,700 |
2017/07/20 | 24 | 24 | 23 | 24 | 592,500 |
2017/07/19 | 24 | 25 | 23 | 23 | 1,370,400 |
2017/07/18 | 24 | 26 | 23 | 24 | 1,553,000 |
2017/07/14 | 25 | 26 | 23 | 24 | 2,125,500 |
2017/07/13 | 25 | 26 | 24 | 25 | 1,685,500 |
2017/07/12 | 26 | 26 | 24 | 25 | 1,708,600 |
2017/07/11 | 27 | 27 | 24 | 25 | 1,854,900 |
2017/07/10 | 23 | 27 | 23 | 25 | 5,423,400 |
2017/07/07 | 23 | 24 | 23 | 23 | 687,300 |
2017/07/06 | 23 | 24 | 22 | 23 | 1,011,600 |
2017/07/05 | 23 | 23 | 22 | 22 | 974,100 |
2017/07/04 | 23 | 24 | 22 | 23 | 2,298,000 |
2017/07/03 | 25 | 26 | 23 | 23 | 5,621,400 |
2017/06/30 | 22 | 30 | 22 | 25 | 13,219,600 |
2017/06/29 | 22 | 23 | 22 | 22 | 120,300 |
2017/06/28 | 22 | 23 | 22 | 22 | 140,300 |
2017/06/27 | 22 | 23 | 21 | 22 | 194,700 |
2017/06/26 | 22 | 23 | 21 | 22 | 427,200 |
2017/06/23 | 22 | 23 | 21 | 22 | 487,300 |
2017/06/22 | 22 | 23 | 21 | 22 | 719,600 |
2017/06/21 | 23 | 23 | 22 | 22 | 98,300 |
2017/06/20 | 23 | 23 | 22 | 22 | 222,500 |
2017/06/19 | 22 | 23 | 21 | 23 | 421,300 |
2017/06/16 | 22 | 22 | 21 | 22 | 356,000 |
2017/06/15 | 22 | 23 | 21 | 22 | 932,000 |
2017/06/14 | 23 | 23 | 22 | 23 | 247,800 |
2017/06/13 | 23 | 23 | 22 | 23 | 192,200 |
2017/06/12 | 23 | 24 | 22 | 23 | 1,323,100 |
2017/06/09 | 23 | 23 | 22 | 23 | 213,000 |
2017/06/08 | 22 | 22 | 21 | 22 | 393,800 |
2017/06/07 | 22 | 23 | 22 | 22 | 828,200 |
2017/06/06 | 22 | 23 | 22 | 22 | 199,600 |
2017/06/05 | 22 | 22 | 22 | 22 | 386,500 |
2017/06/02 | 22 | 23 | 22 | 22 | 120,800 |
2017/06/01 | 22 | 23 | 22 | 22 | 94,900 |
2017/05/31 | 22 | 23 | 22 | 23 | 472,100 |
2017/05/30 | 23 | 23 | 22 | 22 | 188,800 |
2017/05/29 | 22 | 23 | 22 | 23 | 278,500 |
2017/05/26 | 22 | 22 | 21 | 22 | 411,400 |
2017/05/25 | 22 | 23 | 21 | 22 | 343,700 |
2017/05/24 | 22 | 22 | 21 | 22 | 380,600 |
2017/05/23 | 22 | 22 | 21 | 22 | 83,900 |
2017/05/22 | 22 | 22 | 21 | 22 | 346,700 |
2017/05/19 | 22 | 22 | 21 | 22 | 150,500 |
2017/05/18 | 21 | 22 | 21 | 22 | 290,000 |
2017/05/17 | 22 | 22 | 21 | 22 | 885,700 |
2017/05/16 | 22 | 23 | 22 | 22 | 243,300 |
2017/05/15 | 22 | 23 | 22 | 22 | 353,700 |
2017/05/12 | 22 | 23 | 22 | 22 | 1,131,300 |
2017/05/11 | 23 | 23 | 22 | 22 | 167,600 |
2017/05/10 | 24 | 24 | 22 | 22 | 1,193,000 |
2017/05/09 | 23 | 24 | 22 | 23 | 765,100 |
2017/05/08 | 22 | 23 | 21 | 22 | 313,800 |
2017/05/02 | 23 | 23 | 22 | 22 | 403,700 |
2017/05/01 | 22 | 23 | 22 | 22 | 92,700 |
2017/04/28 | 22 | 23 | 22 | 22 | 314,400 |
2017/04/27 | 22 | 23 | 22 | 23 | 88,700 |
2017/04/26 | 22 | 23 | 22 | 22 | 184,700 |
2017/04/25 | 22 | 22 | 21 | 22 | 156,200 |
2017/04/24 | 22 | 23 | 22 | 22 | 348,600 |
2017/04/21 | 22 | 23 | 21 | 22 | 338,300 |
2017/04/20 | 22 | 23 | 21 | 22 | 906,700 |
2017/04/19 | 21 | 23 | 21 | 22 | 846,800 |
2017/04/18 | 21 | 22 | 21 | 21 | 99,300 |
2017/04/17 | 21 | 22 | 21 | 21 | 327,100 |
2017/04/14 | 21 | 22 | 20 | 21 | 1,051,800 |
2017/04/13 | 22 | 22 | 21 | 21 | 421,000 |
2017/04/12 | 22 | 22 | 21 | 21 | 638,400 |
2017/04/11 | 22 | 23 | 22 | 22 | 873,500 |
2017/04/10 | 22 | 23 | 22 | 22 | 185,900 |
2017/04/07 | 22 | 23 | 21 | 22 | 341,900 |
2017/04/06 | 22 | 23 | 21 | 22 | 443,100 |
2017/04/05 | 22 | 23 | 21 | 22 | 262,800 |
2017/04/04 | 23 | 23 | 21 | 22 | 1,481,400 |
2017/04/03 | 23 | 23 | 22 | 22 | 213,900 |
2017/03/31 | 22 | 23 | 22 | 22 | 185,700 |
2017/03/30 | 21 | 23 | 21 | 23 | 1,341,600 |
2017/03/29 | 21 | 22 | 21 | 21 | 301,700 |
2017/03/28 | 21 | 22 | 21 | 21 | 464,400 |
2017/03/27 | 22 | 22 | 21 | 21 | 2,214,400 |
2017/03/24 | 23 | 23 | 22 | 22 | 295,300 |
2017/03/23 | 23 | 23 | 22 | 22 | 66,800 |
2017/03/22 | 23 | 23 | 22 | 23 | 563,900 |
2017/03/21 | 23 | 24 | 23 | 23 | 240,000 |
2017/03/17 | 24 | 24 | 23 | 23 | 113,400 |
2017/03/16 | 23 | 24 | 23 | 24 | 276,700 |
2017/03/15 | 23 | 24 | 23 | 23 | 661,600 |
2017/03/14 | 23 | 24 | 23 | 24 | 504,300 |
2017/03/13 | 23 | 24 | 22 | 23 | 1,095,600 |
2017/03/10 | 23 | 24 | 23 | 23 | 274,500 |
2017/03/09 | 23 | 24 | 23 | 23 | 708,300 |
2017/03/08 | 25 | 25 | 23 | 23 | 3,523,400 |
2017/03/07 | 26 | 26 | 24 | 25 | 1,177,700 |
2017/03/06 | 25 | 26 | 24 | 25 | 552,700 |
2017/03/03 | 25 | 25 | 24 | 25 | 783,000 |
2017/03/02 | 25 | 26 | 25 | 25 | 797,000 |
2017/03/01 | 25 | 26 | 24 | 25 | 1,042,600 |
2017/02/28 | 25 | 26 | 24 | 25 | 1,999,600 |
2017/02/27 | 26 | 27 | 25 | 25 | 1,576,000 |
2017/02/24 | 25 | 27 | 24 | 26 | 2,819,100 |
2017/02/23 | 28 | 29 | 24 | 25 | 8,396,400 |
2017/02/22 | 23 | 30 | 22 | 28 | 15,287,300 |
2017/02/21 | 23 | 23 | 22 | 22 | 1,368,200 |
2017/02/20 | 24 | 25 | 23 | 23 | 909,700 |
2017/02/17 | 22 | 27 | 22 | 24 | 8,193,400 |
2017/02/16 | 22 | 23 | 22 | 22 | 56,500 |
2017/02/15 | 22 | 23 | 22 | 22 | 82,100 |
2017/02/14 | 22 | 23 | 22 | 22 | 136,800 |
2017/02/13 | 23 | 23 | 22 | 22 | 143,000 |
2017/02/10 | 22 | 23 | 22 | 22 | 69,300 |
2017/02/09 | 23 | 23 | 22 | 22 | 196,600 |
2017/02/08 | 23 | 23 | 22 | 22 | 70,900 |
2017/02/07 | 22 | 23 | 22 | 22 | 72,600 |
2017/02/06 | 22 | 23 | 22 | 22 | 205,300 |
2017/02/03 | 22 | 23 | 22 | 22 | 96,700 |
2017/02/02 | 22 | 23 | 22 | 22 | 59,400 |
2017/02/01 | 23 | 23 | 22 | 22 | 377,400 |
2017/01/31 | 23 | 24 | 22 | 23 | 453,000 |
2017/01/30 | 23 | 24 | 23 | 23 | 200,000 |
2017/01/27 | 23 | 24 | 22 | 23 | 384,800 |
2017/01/26 | 23 | 23 | 22 | 23 | 429,400 |
2017/01/25 | 23 | 24 | 22 | 23 | 294,100 |
2017/01/24 | 23 | 24 | 22 | 23 | 315,400 |
2017/01/23 | 23 | 23 | 22 | 23 | 270,500 |
2017/01/20 | 23 | 24 | 22 | 23 | 339,400 |
2017/01/19 | 23 | 24 | 22 | 23 | 1,507,700 |
2017/01/18 | 24 | 24 | 23 | 23 | 194,800 |
2017/01/17 | 24 | 24 | 23 | 24 | 193,600 |
2017/01/16 | 24 | 25 | 23 | 24 | 1,086,300 |
2017/01/13 | 24 | 25 | 23 | 24 | 931,800 |
2017/01/12 | 23 | 24 | 23 | 24 | 268,000 |
2017/01/11 | 23 | 24 | 23 | 23 | 185,400 |
2017/01/10 | 24 | 24 | 23 | 23 | 235,300 |
2017/01/06 | 24 | 24 | 23 | 23 | 52,900 |
2017/01/05 | 24 | 24 | 23 | 24 | 61,400 |
2017/01/04 | 23 | 24 | 23 | 24 | 113,600 |