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 |