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
2019/12/30 40 41 39 40 1,040,900
2019/12/27 42 42 39 39 2,556,700
2019/12/26 38 42 37 42 3,181,000
2019/12/25 39 39 37 37 1,346,500
2019/12/24 38 39 37 38 1,569,500
2019/12/23 38 42 36 39 3,749,700
2019/12/20 39 40 36 37 3,657,700
2019/12/19 41 42 40 40 2,275,400
2019/12/18 43 43 41 42 2,737,300
2019/12/17 44 45 42 43 2,662,400
2019/12/16 46 47 44 44 2,337,300
2019/12/13 46 48 44 47 4,409,200
2019/12/12 54 55 47 47 10,108,800
2019/12/11 44 50 43 49 8,422,100
2019/12/10 45 46 44 44 1,113,400
2019/12/09 47 48 44 45 2,941,000
2019/12/06 41 49 41 45 7,586,700
2019/12/05 45 45 41 41 4,729,200
2019/12/04 47 48 44 45 5,319,300
2019/12/03 49 49 47 47 1,156,400
2019/12/02 51 52 48 48 2,566,600
2019/11/29 48 51 46 50 5,035,400
2019/11/28 51 51 48 49 2,547,600
2019/11/27 52 55 50 50 5,131,600
2019/11/26 47 53 45 50 8,676,500
2019/11/25 46 49 44 46 5,610,100
2019/11/22 51 51 48 48 4,401,200
2019/11/21 54 57 50 51 6,223,300
2019/11/20 55 62 54 55 12,228,600
2019/11/19 51 60 50 58 21,594,800
2019/11/18 48 54 44 50 18,199,300
2019/11/15 57 58 50 51 13,877,800
2019/11/14 62 67 59 59 14,110,900
2019/11/13 64 71 50 67 47,226,600
2019/11/12 72 84 53 56 56,476,000
2019/11/11 46 73 45 64 51,645,000
2019/11/08 40 43 32 43 25,294,500
2019/11/07 43 48 40 43 31,267,900
2019/11/06 32 41 30 41 35,400,200
2019/11/05 26 38 25 28 34,896,400
2019/11/01 18 19 18 18 476,500
2019/10/31 20 21 18 19 2,695,000
2019/10/30 23 25 21 21 5,635,100
2019/10/29 17 23 17 21 10,716,700
2019/10/28 16 17 16 17 951,000
2019/10/25 15 17 15 16 692,100
2019/10/24 15 17 15 15 1,378,900
2019/10/23 15 16 15 15 244,200
2019/10/21 15 16 15 16 144,000
2019/10/18 15 16 15 16 324,100
2019/10/17 15 16 15 16 334,300
2019/10/16 15 16 15 15 132,100
2019/10/15 16 17 15 15 1,111,400
2019/10/11 15 16 14 16 1,884,700
2019/10/10 16 16 15 15 621,500
2019/10/09 16 16 15 15 285,700
2019/10/08 15 16 15 15 816,500
2019/10/07 15 16 13 16 2,490,300
2019/10/04 14 15 13 15 708,600
2019/10/03 13 14 13 13 217,400
2019/10/02 14 14 13 13 63,400
2019/10/01 13 15 13 13 642,600
2019/09/30 13 14 12 13 413,700
2019/09/27 14 15 13 13 2,220,100
2019/09/26 15 15 14 14 927,900
2019/09/25 15 15 14 15 2,434,500
2019/09/24 13 14 13 14 1,212,900
2019/09/20 12 13 12 12 49,600
2019/09/19 13 13 12 13 388,100
2019/09/18 11 13 11 12 1,663,700
2019/09/17 12 12 11 12 259,100
2019/09/13 11 12 11 11 1,986,000
2019/09/12 12 12 11 12 270,400
2019/09/11 11 12 11 12 698,200
2019/09/10 12 12 11 12 310,600
2019/09/09 12 12 11 12 210,800
2019/09/06 12 12 11 12 185,800
2019/09/05 12 12 11 12 72,800
2019/09/04 12 12 11 11 102,400
2019/09/03 12 12 11 11 113,000
2019/09/02 11 12 11 11 287,400
2019/08/30 11 12 11 12 317,000
2019/08/29 12 12 11 11 824,200
2019/08/28 12 13 11 11 1,804,400
2019/08/27 11 12 11 12 404,500
2019/08/26 11 12 11 11 95,800
2019/08/23 11 12 11 12 403,900
2019/08/22 11 12 11 11 152,300
2019/08/21 11 12 11 11 1,496,700
2019/08/20 12 12 11 11 181,100
2019/08/19 12 12 11 11 273,000
2019/08/16 12 12 11 12 280,400
2019/08/15 12 12 11 12 606,000
2019/08/14 13 13 12 12 435,000
2019/08/13 12 13 12 12 297,200
2019/08/09 12 13 12 12 622,600
2019/08/08 12 13 12 12 413,600
2019/08/07 12 13 12 12 275,200
2019/08/06 12 13 11 13 3,086,100
2019/08/05 13 13 12 12 313,200
2019/08/02 13 13 12 13 251,900
2019/08/01 12 13 12 12 122,000
2019/07/31 13 13 12 13 224,600
2019/07/30 14 14 12 12 1,931,400
2019/07/29 13 14 12 14 1,398,200
2019/07/26 12 14 12 13 983,600
2019/07/25 12 13 12 12 318,900
2019/07/24 12 14 12 12 1,822,900
2019/07/23 13 13 12 12 262,600
2019/07/22 12 13 12 12 82,700
2019/07/19 13 13 12 13 205,700
2019/07/18 12 13 12 13 429,300
2019/07/17 12 13 11 12 1,176,700
2019/07/16 12 13 11 12 659,400
2019/07/12 12 13 11 12 563,100
2019/07/11 13 13 11 12 955,300
2019/07/10 11 14 11 13 3,850,500
2019/07/09 12 12 11 12 230,600
2019/07/08 11 12 11 12 1,753,600
2019/07/05 11 11 10 11 1,293,400
2019/07/04 10 11 9 11 7,291,200
2019/07/03 10 10 9 9 118,600
2019/07/02 9 10 9 9 148,800
2019/07/01 9 10 9 9 598,000
2019/06/28 9 10 9 9 450,000
2019/06/27 9 10 9 9 782,300
2019/06/26 9 10 9 9 220,700
2019/06/25 9 10 9 9 121,900
2019/06/24 11 11 9 9 2,056,600
2019/06/21 11 11 10 10 136,700
2019/06/20 11 11 10 10 198,900
2019/06/19 10 11 10 11 223,400
2019/06/18 11 12 10 10 1,454,600
2019/06/17 11 11 10 10 433,400
2019/06/14 10 12 10 10 677,200
2019/06/13 12 12 10 11 2,759,600
2019/06/12 10 12 10 12 2,025,400
2019/06/11 10 11 10 10 32,200
2019/06/10 10 11 10 11 302,700
2019/06/07 10 11 10 10 171,900
2019/06/06 10 11 10 10 121,400
2019/06/05 10 11 10 10 548,000
2019/06/04 10 10 9 10 306,700
2019/06/03 10 11 9 10 384,800
2019/05/31 10 11 10 10 135,600
2019/05/30 10 11 9 10 304,700
2019/05/29 10 10 9 10 732,500
2019/05/28 10 10 9 10 151,000
2019/05/27 10 10 9 10 1,043,400
2019/05/24 10 10 9 10 379,300
2019/05/23 10 10 9 10 70,500
2019/05/22 10 10 9 10 95,600
2019/05/21 9 10 9 9 170,900
2019/05/20 9 10 9 10 96,200
2019/05/17 9 10 9 10 398,700
2019/05/16 11 11 9 10 982,900
2019/05/15 10 11 10 11 116,000
2019/05/14 10 11 9 10 1,804,900
2019/05/13 12 12 10 10 1,272,700
2019/05/10 11 13 11 12 1,566,200
2019/05/09 11 12 11 11 315,300
2019/05/08 10 13 10 13 2,651,500
2019/05/07 10 11 10 10 357,300
2019/04/26 10 11 10 10 91,700
2019/04/25 10 11 10 11 212,500
2019/04/24 10 11 10 10 127,800
2019/04/23 11 11 10 10 360,000
2019/04/22 11 12 10 10 2,159,900
2019/04/19 10 11 10 10 97,300
2019/04/18 10 11 10 11 74,600
2019/04/17 10 11 10 11 514,900
2019/04/16 10 11 10 10 1,054,600
2019/04/15 10 11 10 10 282,400
2019/04/12 11 11 10 10 415,400
2019/04/11 10 11 9 10 905,600
2019/04/10 11 11 10 10 1,164,300
2019/04/09 11 12 10 10 3,928,900
2019/04/08 10 13 9 10 5,708,000
2019/04/05 10 10 9 9 59,900
2019/04/04 9 10 9 9 69,700
2019/04/03 10 10 9 10 50,600
2019/04/02 9 10 9 10 56,700
2019/04/01 10 10 9 10 236,200
2019/03/29 10 10 9 9 120,500
2019/03/28 10 10 9 10 851,900
2019/03/27 10 11 9 10 1,122,400
2019/03/26 10 11 10 10 670,600
2019/03/25 11 11 10 10 1,160,900
2019/03/22 11 11 10 10 243,900
2019/03/20 10 11 10 10 705,200
2019/03/19 10 11 10 10 165,900
2019/03/18 10 11 10 10 639,200
2019/03/15 10 11 10 10 586,800
2019/03/14 10 11 9 10 1,111,900
2019/03/13 10 11 10 10 116,700
2019/03/12 10 11 10 10 478,100
2019/03/11 10 10 9 10 402,900
2019/03/08 10 10 9 10 333,700
2019/03/07 11 11 9 9 2,071,900
2019/03/06 10 11 10 10 201,000
2019/03/05 11 11 10 10 1,224,700
2019/03/04 9 12 9 11 3,808,700
2019/03/01 9 10 8 9 521,800
2019/02/28 9 10 9 9 452,300
2019/02/27 10 10 9 9 123,900
2019/02/26 9 10 9 9 83,000
2019/02/25 9 10 9 9 446,400
2019/02/22 9 9 8 9 280,700
2019/02/21 9 9 8 9 421,000
2019/02/20 9 10 8 8 1,693,800
2019/02/19 10 10 9 9 96,400
2019/02/18 9 10 9 9 147,400
2019/02/15 10 10 9 10 104,500
2019/02/14 9 10 9 9 79,500
2019/02/13 9 10 9 9 119,200
2019/02/12 10 10 9 9 50,900
2019/02/08 9 10 9 10 211,300
2019/02/07 10 10 9 9 588,000
2019/02/06 10 10 9 9 92,500
2019/02/05 10 10 9 10 98,000
2019/02/04 10 10 9 10 295,000
2019/02/01 9 11 9 10 514,400
2019/01/31 10 11 10 10 562,100
2019/01/30 10 11 10 10 420,600
2019/01/29 11 11 10 10 100,100
2019/01/28 10 11 10 11 236,500
2019/01/25 10 11 10 10 531,200
2019/01/24 10 11 10 10 289,300
2019/01/23 10 11 9 10 919,300
2019/01/22 10 11 10 10 198,900
2019/01/21 10 11 10 10 248,500
2019/01/18 11 11 10 10 1,449,700
2019/01/17 11 12 10 10 736,400
2019/01/16 10 12 10 12 1,124,300
2019/01/15 11 11 10 11 132,500
2019/01/11 10 11 10 11 481,900
2019/01/10 11 12 11 11 385,300
2019/01/09 11 12 10 11 539,100
2019/01/08 11 12 10 11 953,900
2019/01/07 10 12 10 11 2,581,200
2019/01/04 9 10 9 9 227,400

このページの先頭へ