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
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

このページの先頭へ