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
2020/12/30 32 33 32 32 254,300
2020/12/29 32 33 32 32 659,200
2020/12/28 32 33 32 32 1,391,100
2020/12/25 32 33 31 31 1,567,700
2020/12/24 32 33 32 32 453,900
2020/12/23 34 34 32 32 1,242,100
2020/12/22 32 35 31 33 4,114,600
2020/12/21 33 34 32 33 1,221,100
2020/12/18 34 35 33 33 1,749,900
2020/12/17 34 35 34 34 477,300
2020/12/16 35 36 34 34 2,289,100
2020/12/15 37 37 35 37 1,315,800
2020/12/14 34 37 34 37 1,496,900
2020/12/11 34 36 34 34 1,024,400
2020/12/10 36 36 34 35 1,434,300
2020/12/09 36 37 35 35 698,300
2020/12/08 36 37 35 37 1,182,500
2020/12/07 35 36 34 36 1,023,200
2020/12/04 35 36 33 34 2,604,500
2020/12/03 35 36 34 34 1,043,300
2020/12/02 36 36 34 35 1,112,300
2020/12/01 35 36 35 35 331,900
2020/11/30 36 37 35 36 829,900
2020/11/27 35 38 35 36 2,666,700
2020/11/26 33 36 33 36 2,343,500
2020/11/25 34 35 33 33 1,699,500
2020/11/24 33 35 32 35 2,406,600
2020/11/20 34 34 33 33 1,723,600
2020/11/19 35 36 33 34 4,453,100
2020/11/18 34 35 33 34 1,411,100
2020/11/17 34 35 33 34 2,394,400
2020/11/16 35 36 34 34 3,106,800
2020/11/13 36 36 34 35 1,646,500
2020/11/12 38 39 36 36 3,392,200
2020/11/11 34 38 34 36 4,119,700
2020/11/10 36 37 33 34 4,225,500
2020/11/09 36 37 35 36 1,760,800
2020/11/06 34 36 34 36 1,331,200
2020/11/05 35 36 34 35 1,867,400
2020/11/04 35 36 33 36 4,376,100
2020/11/02 31 33 31 33 2,375,800
2020/10/30 31 32 30 31 1,383,200
2020/10/29 30 31 30 30 711,600
2020/10/28 32 33 31 31 948,100
2020/10/27 31 34 30 32 4,086,500
2020/10/26 31 32 30 32 1,219,700
2020/10/23 30 31 30 31 691,700
2020/10/22 31 31 30 30 601,700
2020/10/21 31 32 30 31 626,300
2020/10/20 31 31 30 31 863,200
2020/10/19 30 32 30 31 1,142,500
2020/10/16 31 32 30 30 2,343,800
2020/10/15 33 34 31 31 2,432,700
2020/10/14 32 33 31 32 1,301,500
2020/10/13 33 34 32 32 1,379,200
2020/10/12 34 35 32 32 1,600,600
2020/10/09 32 35 32 34 1,830,100
2020/10/08 35 36 32 33 3,891,100
2020/10/07 32 36 32 34 7,721,400
2020/10/06 31 32 30 30 639,100
2020/10/05 31 32 30 30 983,200
2020/10/02 31 31 29 31 1,785,700
2020/09/30 32 34 31 31 2,534,200
2020/09/29 29 33 28 31 3,293,600
2020/09/28 32 32 28 29 5,089,600
2020/09/25 32 34 32 32 1,138,200
2020/09/24 33 35 32 33 3,357,000
2020/09/23 34 34 32 33 3,339,000
2020/09/18 35 36 33 34 3,732,600
2020/09/17 37 37 35 35 3,362,400
2020/09/16 37 38 36 38 624,700
2020/09/15 36 38 36 38 1,322,000
2020/09/14 37 38 36 36 1,985,200
2020/09/11 38 39 37 37 2,292,000
2020/09/10 38 39 37 37 894,800
2020/09/09 37 38 36 37 1,674,500
2020/09/08 39 39 37 38 2,605,400
2020/09/07 38 39 37 39 1,628,200
2020/09/04 39 40 38 38 1,932,100
2020/09/03 38 41 38 40 2,535,300
2020/09/02 39 39 38 38 331,000
2020/09/01 39 40 38 39 900,900
2020/08/31 38 40 38 40 2,424,700
2020/08/28 36 39 36 37 4,939,800
2020/08/27 38 38 36 36 3,799,700
2020/08/26 39 39 38 38 562,100
2020/08/25 39 40 38 38 2,796,000
2020/08/24 40 41 39 39 2,112,500
2020/08/21 40 40 39 40 777,800
2020/08/20 40 40 38 40 2,719,500
2020/08/19 40 41 39 40 2,692,800
2020/08/18 40 41 39 40 4,079,200
2020/08/17 42 44 40 40 4,314,800
2020/08/14 43 48 41 42 37,863,800
2020/08/13 40 40 38 38 2,488,100
2020/08/12 39 40 38 39 1,747,400
2020/08/11 40 41 38 38 2,581,000
2020/08/07 38 40 37 40 5,758,500
2020/08/06 40 41 38 38 6,183,800
2020/08/05 44 45 39 41 10,190,600
2020/08/04 46 47 42 44 16,513,700
2020/08/03 38 47 37 42 26,638,500
2020/07/31 34 40 34 39 13,482,400
2020/07/30 36 36 34 35 3,527,700
2020/07/29 36 37 35 35 2,071,500
2020/07/28 35 37 34 36 5,435,300
2020/07/27 36 37 34 35 3,776,300
2020/07/22 37 38 36 37 3,063,000
2020/07/21 37 39 35 37 3,921,800
2020/07/20 38 39 36 37 3,962,100
2020/07/17 36 40 33 38 16,028,500
2020/07/16 41 42 37 37 10,693,900
2020/07/15 42 42 38 41 15,084,600
2020/07/14 44 46 42 42 10,356,200
2020/07/13 45 48 42 44 19,189,800
2020/07/10 52 54 43 45 40,092,700
2020/07/09 69 71 54 55 61,487,500
2020/07/08 53 67 52 66 57,916,300
2020/07/07 52 56 46 52 40,580,600
2020/07/06 45 50 43 49 23,152,900
2020/07/03 45 53 41 43 59,964,700
2020/07/02 41 42 37 38 8,503,300
2020/07/01 40 43 39 40 12,156,400
2020/06/30 43 44 38 38 16,596,800
2020/06/29 41 48 39 39 48,149,900
2020/06/26 34 41 34 40 22,709,500
2020/06/25 35 38 33 33 11,236,200
2020/06/24 41 45 37 38 15,897,300
2020/06/23 31 49 30 39 63,068,700
2020/06/22 30 31 30 30 537,600
2020/06/19 30 31 29 31 1,466,400
2020/06/18 31 31 29 30 1,827,300
2020/06/17 32 34 31 31 1,460,000
2020/06/16 32 33 32 32 1,319,900
2020/06/15 33 33 31 31 2,229,300
2020/06/12 29 32 27 31 4,017,900
2020/06/11 32 33 31 31 2,052,900
2020/06/10 34 34 32 33 2,683,300
2020/06/09 33 35 33 33 4,638,900
2020/06/08 35 36 31 32 8,824,100
2020/06/05 31 37 30 33 15,642,200
2020/06/04 30 31 29 30 1,395,500
2020/06/03 29 31 28 29 5,003,200
2020/06/02 28 29 28 28 1,147,600
2020/06/01 29 29 27 28 1,288,200
2020/05/29 26 27 26 27 2,160,000
2020/05/28 29 30 26 27 4,935,300
2020/05/27 25 34 25 30 19,210,900
2020/05/26 25 26 24 24 1,383,200
2020/05/25 22 26 21 25 6,635,300
2020/05/22 22 23 21 22 704,900
2020/05/21 22 23 22 22 1,784,700
2020/05/20 21 22 20 22 1,305,500
2020/05/19 21 22 20 20 1,014,900
2020/05/18 21 22 20 20 896,000
2020/05/15 22 23 21 21 951,200
2020/05/14 23 24 22 22 1,625,900
2020/05/13 21 24 21 23 3,324,800
2020/05/12 21 22 20 20 2,445,400
2020/05/11 22 23 21 22 2,318,400
2020/05/08 22 23 22 22 642,200
2020/05/07 23 24 22 23 1,474,600
2020/05/01 22 24 22 23 1,440,200
2020/04/30 22 24 21 22 3,525,400
2020/04/28 20 25 20 21 5,992,600
2020/04/27 20 20 19 20 450,300
2020/04/24 20 21 19 20 924,900
2020/04/23 20 21 19 20 602,600
2020/04/22 20 21 19 19 1,064,800
2020/04/21 20 21 19 20 1,546,100
2020/04/20 21 22 20 20 1,220,400
2020/04/17 22 22 21 21 1,581,000
2020/04/16 21 22 20 21 504,800
2020/04/15 21 22 20 21 1,277,100
2020/04/14 20 22 20 21 958,900
2020/04/13 21 22 20 20 1,133,200
2020/04/10 22 23 21 21 1,778,000
2020/04/09 25 26 21 21 3,361,900
2020/04/08 18 28 18 22 11,528,400
2020/04/07 17 19 17 18 2,206,000
2020/04/06 17 19 16 17 4,978,900
2020/04/03 21 22 20 20 1,134,900
2020/04/02 23 23 21 22 1,063,900
2020/04/01 24 25 23 23 1,706,800
2020/03/31 24 26 23 25 2,807,600
2020/03/30 27 28 22 23 3,776,700
2020/03/27 28 30 27 27 1,616,200
2020/03/26 29 30 28 28 703,900
2020/03/25 29 30 29 29 776,200
2020/03/24 29 30 28 28 937,600
2020/03/23 30 30 29 29 375,900
2020/03/19 30 31 29 30 1,057,500
2020/03/18 31 32 29 30 1,484,200
2020/03/17 29 31 29 31 1,733,200
2020/03/16 32 34 31 31 1,627,600
2020/03/13 32 34 31 31 2,796,600
2020/03/12 34 37 33 36 1,892,100
2020/03/11 35 37 34 35 2,291,200
2020/03/10 33 37 30 34 4,059,700
2020/03/09 35 36 33 34 2,561,200
2020/03/06 35 37 35 35 1,992,400
2020/03/05 34 40 33 35 7,016,400
2020/03/04 33 34 32 33 1,207,800
2020/03/03 36 38 34 34 1,777,100
2020/03/02 30 35 30 33 1,707,600
2020/02/28 35 35 30 30 4,137,400
2020/02/27 35 37 34 35 1,628,400
2020/02/26 35 36 34 34 1,278,700
2020/02/25 34 36 34 35 1,669,500
2020/02/21 38 40 37 37 1,677,800
2020/02/20 36 40 36 38 4,055,300
2020/02/19 35 36 34 34 609,300
2020/02/18 35 36 34 34 748,500
2020/02/17 36 36 34 36 1,767,100
2020/02/14 38 38 35 37 4,803,000
2020/02/13 39 41 38 38 2,169,300
2020/02/12 39 40 38 39 1,098,700
2020/02/10 39 40 38 39 1,286,800
2020/02/07 41 41 39 39 1,339,400
2020/02/06 41 41 39 40 1,724,100
2020/02/05 40 44 40 40 3,014,400
2020/02/04 39 40 38 39 1,551,300
2020/02/03 39 41 38 39 2,315,300
2020/01/31 39 41 38 40 3,160,100
2020/01/30 42 42 38 39 4,785,100
2020/01/29 44 49 41 43 10,467,300
2020/01/28 39 49 37 44 9,466,400
2020/01/27 41 42 38 39 8,181,300
2020/01/24 45 51 42 43 15,807,700
2020/01/23 35 50 35 50 23,421,000
2020/01/22 34 35 33 34 1,178,500
2020/01/21 35 36 34 34 2,323,200
2020/01/20 36 37 35 35 911,100
2020/01/17 37 37 35 36 1,141,000
2020/01/16 38 38 36 37 1,148,300
2020/01/15 37 39 37 38 803,700
2020/01/14 38 39 37 37 595,500
2020/01/10 39 39 37 38 767,800
2020/01/09 37 41 37 39 2,302,500
2020/01/08 39 39 36 36 2,846,500
2020/01/07 40 40 38 39 763,200
2020/01/06 39 41 39 39 691,500

このページの先頭へ