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
2018/12/28 9 10 9 9 447,300
2018/12/27 9 10 9 10 676,700
2018/12/26 9 9 8 9 444,900
2018/12/25 9 9 8 8 1,455,300
2018/12/21 9 10 9 10 1,004,700
2018/12/20 10 10 9 9 787,800
2018/12/19 9 11 9 10 1,138,000
2018/12/18 12 12 10 10 2,833,000
2018/12/17 13 13 12 12 610,000
2018/12/14 12 13 12 13 518,500
2018/12/13 13 13 12 13 571,600
2018/12/12 13 13 12 12 291,200
2018/12/11 12 13 12 12 521,100
2018/12/10 12 13 12 13 300,200
2018/12/07 12 13 12 13 107,400
2018/12/06 12 13 12 12 247,600
2018/12/05 12 13 11 12 1,338,000
2018/12/04 14 14 12 12 1,413,800
2018/12/03 13 14 12 13 1,346,200
2018/11/30 14 14 13 13 858,800
2018/11/29 13 14 13 14 385,600
2018/11/28 14 14 13 14 1,016,800
2018/11/27 15 16 14 14 1,883,000
2018/11/26 13 16 12 16 3,416,600
2018/11/22 13 13 12 13 225,400
2018/11/21 12 14 12 13 1,040,500
2018/11/20 11 13 11 13 1,605,700
2018/11/19 11 12 11 12 331,500
2018/11/16 11 12 10 12 1,020,300
2018/11/15 11 12 11 11 1,083,600
2018/11/14 11 12 11 12 247,400
2018/11/13 12 12 11 12 594,700
2018/11/12 11 13 11 12 3,137,400
2018/11/09 12 12 10 11 4,446,000
2018/11/08 13 13 12 12 2,104,600
2018/11/07 12 13 12 13 346,600
2018/11/06 13 14 12 13 2,232,700
2018/11/05 13 14 13 13 735,700
2018/11/02 13 14 13 13 208,000
2018/11/01 14 15 13 13 679,600
2018/10/31 14 15 13 14 1,306,300
2018/10/30 13 15 13 15 1,251,300
2018/10/29 16 16 13 13 4,063,500
2018/10/26 17 17 16 16 626,800
2018/10/25 16 17 16 16 723,700
2018/10/24 17 17 16 17 305,000
2018/10/23 17 18 16 17 524,800
2018/10/22 17 18 17 17 196,600
2018/10/19 17 18 17 17 394,000
2018/10/18 17 18 17 18 414,500
2018/10/17 17 18 16 17 647,500
2018/10/16 17 18 17 17 598,500
2018/10/15 17 18 17 17 235,200
2018/10/12 17 18 16 17 1,118,100
2018/10/11 17 18 16 17 3,177,100
2018/10/10 17 20 17 17 5,640,800
2018/10/09 17 18 17 17 565,600
2018/10/05 17 18 17 17 411,000
2018/10/04 17 18 17 17 368,100
2018/10/03 18 19 17 17 1,632,900
2018/10/02 18 19 18 18 383,600
2018/10/01 19 19 18 19 684,600
2018/09/28 17 19 17 19 2,596,500
2018/09/27 18 18 17 17 1,689,600
2018/09/26 17 18 16 18 3,584,200
2018/09/25 16 17 16 16 4,819,000
2018/09/21 19 20 17 17 13,177,700
2018/09/20 23 24 23 23 1,158,100
2018/09/19 22 23 22 22 139,800
2018/09/18 22 23 22 22 77,800
2018/09/14 22 23 22 22 258,600
2018/09/13 22 23 22 22 659,800
2018/09/12 23 23 22 22 1,169,900
2018/09/11 25 25 23 23 2,125,500
2018/09/10 24 26 23 26 3,130,200
2018/09/07 23 24 23 23 47,400
2018/09/06 23 24 22 23 601,500
2018/09/05 23 24 23 23 143,400
2018/09/04 23 24 23 23 282,300
2018/09/03 23 24 23 24 65,500
2018/08/31 24 24 23 24 45,200
2018/08/30 23 24 23 24 38,700
2018/08/29 24 24 23 24 189,100
2018/08/28 23 24 23 23 581,700
2018/08/27 23 23 22 23 158,600
2018/08/24 23 24 22 23 362,900
2018/08/23 23 23 22 23 302,500
2018/08/22 23 23 22 23 46,600
2018/08/21 23 23 23 23 54,400
2018/08/20 23 23 22 23 111,800
2018/08/17 23 23 22 23 69,000
2018/08/16 22 23 22 22 328,000
2018/08/15 23 23 22 23 117,500
2018/08/14 23 23 22 22 126,800
2018/08/13 23 23 22 22 147,000
2018/08/10 23 23 22 23 472,200
2018/08/09 23 23 22 22 93,900
2018/08/08 23 23 22 22 92,800
2018/08/07 23 23 22 22 294,700
2018/08/06 23 23 22 22 176,600
2018/08/03 23 24 22 23 1,343,000
2018/08/02 23 24 22 23 2,132,300
2018/08/01 23 23 22 23 92,100
2018/07/31 23 23 22 23 175,000
2018/07/30 23 23 22 23 183,300
2018/07/27 23 23 22 23 727,800
2018/07/26 23 24 23 23 307,300
2018/07/25 23 24 23 24 724,100
2018/07/24 22 23 22 22 238,900
2018/07/23 23 23 22 23 113,400
2018/07/20 22 23 22 22 224,900
2018/07/19 23 23 22 23 325,200
2018/07/18 24 24 22 23 596,800
2018/07/17 23 24 22 22 1,339,700
2018/07/13 22 23 22 22 179,100
2018/07/12 23 23 22 22 292,000
2018/07/11 23 23 22 22 129,500
2018/07/10 24 24 22 22 1,026,700
2018/07/09 22 25 22 24 1,894,700
2018/07/06 22 23 22 22 282,700
2018/07/05 22 23 22 22 198,600
2018/07/04 23 24 22 22 857,200
2018/07/03 24 24 22 23 1,741,600
2018/07/02 24 25 23 23 1,495,600
2018/06/29 25 26 24 25 1,593,400
2018/06/28 24 25 24 25 370,700
2018/06/27 24 26 24 24 1,974,700
2018/06/26 25 26 23 24 3,110,300
2018/06/25 28 28 26 26 956,300
2018/06/22 24 28 23 26 3,810,100
2018/06/21 23 25 23 23 2,023,800
2018/06/20 24 25 23 23 1,204,400
2018/06/19 25 25 24 24 909,100
2018/06/18 24 26 23 24 2,274,100
2018/06/15 25 26 24 25 3,352,500
2018/06/14 26 32 25 25 20,250,800
2018/06/13 24 24 23 24 152,000
2018/06/12 23 24 23 23 274,300
2018/06/11 22 23 22 23 264,500
2018/06/08 22 23 22 23 1,302,500
2018/06/07 21 22 21 22 94,100
2018/06/06 21 22 21 22 280,200
2018/06/05 21 22 21 21 100,000
2018/06/04 21 22 21 22 132,500
2018/06/01 21 22 21 21 112,800
2018/05/31 22 22 21 21 23,800
2018/05/30 22 22 21 21 72,000
2018/05/29 21 22 21 22 117,600
2018/05/28 22 22 21 21 64,000
2018/05/25 21 22 21 22 114,600
2018/05/24 22 22 21 22 102,300
2018/05/23 22 22 21 22 408,500
2018/05/22 22 22 21 22 356,900
2018/05/21 22 23 21 21 1,299,000
2018/05/18 22 23 22 22 42,900
2018/05/17 23 23 22 22 69,900
2018/05/16 22 23 22 22 368,200
2018/05/15 22 23 22 22 78,200
2018/05/14 22 23 22 22 180,100
2018/05/11 23 23 22 22 685,900
2018/05/10 22 23 22 23 84,100
2018/05/09 23 23 22 23 58,800
2018/05/08 23 24 22 22 406,400
2018/05/07 23 24 23 23 185,800
2018/05/02 24 24 23 23 163,600
2018/05/01 23 24 23 23 42,000
2018/04/27 23 24 22 24 734,600
2018/04/26 24 24 23 23 62,200
2018/04/25 23 25 22 24 3,029,200
2018/04/24 23 24 22 23 1,742,600
2018/04/23 23 23 22 23 30,100
2018/04/20 22 23 22 23 115,900
2018/04/19 22 23 22 23 1,041,900
2018/04/18 21 22 21 22 71,900
2018/04/17 22 22 21 22 337,600
2018/04/16 21 22 21 22 120,200
2018/04/13 22 22 21 21 388,700
2018/04/12 22 23 21 22 1,132,800
2018/04/11 22 23 22 22 269,800
2018/04/10 23 23 22 22 56,900
2018/04/09 22 23 22 22 82,100
2018/04/06 23 23 22 22 43,900
2018/04/05 22 23 22 22 83,900
2018/04/04 22 23 22 22 290,100
2018/04/03 22 23 22 22 190,500
2018/04/02 23 23 22 23 273,200
2018/03/30 22 23 22 23 86,400
2018/03/29 23 23 22 23 171,500
2018/03/28 22 23 22 23 1,009,500
2018/03/27 22 23 22 23 50,500
2018/03/26 22 23 21 23 944,600
2018/03/23 22 23 22 22 163,300
2018/03/22 23 23 22 22 99,900
2018/03/20 23 23 22 23 63,000
2018/03/19 23 23 22 22 257,400
2018/03/16 22 23 22 23 73,400
2018/03/15 22 23 22 23 92,200
2018/03/14 23 23 22 23 887,800
2018/03/13 23 24 23 23 179,700
2018/03/12 23 24 23 24 310,500
2018/03/09 23 24 23 23 108,100
2018/03/08 23 24 22 24 385,700
2018/03/07 23 24 22 24 529,700
2018/03/06 23 23 22 23 223,200
2018/03/05 23 23 22 23 1,230,400
2018/03/02 23 24 22 23 614,800
2018/03/01 23 24 23 23 149,900
2018/02/28 23 24 23 24 74,700
2018/02/27 23 24 23 24 1,161,400
2018/02/26 23 23 22 23 188,800
2018/02/23 23 23 22 23 136,200
2018/02/22 23 23 22 22 100,600
2018/02/21 22 23 22 22 123,000
2018/02/20 23 23 22 22 107,700
2018/02/19 22 23 22 22 153,400
2018/02/16 22 23 22 22 119,700
2018/02/15 22 23 22 22 182,100
2018/02/14 22 23 22 22 423,400
2018/02/13 23 23 22 22 416,900
2018/02/09 22 23 22 22 924,300
2018/02/08 22 23 22 23 340,300
2018/02/07 22 23 22 22 491,400
2018/02/06 23 23 22 22 2,846,000
2018/02/05 23 24 23 23 830,300
2018/02/02 23 24 23 23 135,700
2018/02/01 23 24 23 23 128,200
2018/01/31 23 24 23 24 221,500
2018/01/30 23 24 23 23 70,900
2018/01/29 23 24 23 24 785,300
2018/01/26 24 25 22 23 3,472,500
2018/01/25 24 25 24 25 291,900
2018/01/24 25 25 24 25 125,800
2018/01/23 24 25 24 25 371,400
2018/01/22 23 24 23 24 314,600
2018/01/19 24 24 23 23 657,700
2018/01/18 25 25 24 24 749,100
2018/01/17 26 26 24 24 923,000
2018/01/16 24 26 23 26 5,854,300
2018/01/15 23 24 22 24 1,171,100
2018/01/12 22 23 22 23 324,400
2018/01/11 22 23 22 23 581,200
2018/01/10 23 24 22 22 2,965,300
2018/01/09 23 24 23 23 923,800
2018/01/05 23 24 22 23 847,200
2018/01/04 23 23 22 23 1,618,600

このページの先頭へ