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
2021/12/30 19 20 19 19 334,400
2021/12/29 19 20 19 19 195,100
2021/12/28 20 20 19 20 1,413,600
2021/12/27 20 20 19 19 1,162,900
2021/12/24 20 20 18 20 4,116,800
2021/12/23 20 20 18 19 2,302,700
2021/12/22 21 22 20 20 1,104,800
2021/12/21 21 22 21 21 165,400
2021/12/20 21 22 21 21 499,300
2021/12/17 22 23 21 21 760,700
2021/12/16 22 23 21 22 2,289,800
2021/12/15 23 23 22 23 783,300
2021/12/14 24 25 23 24 1,761,500
2021/12/13 22 25 22 23 2,855,600
2021/12/10 22 23 22 23 347,800
2021/12/09 23 23 22 23 239,800
2021/12/08 23 24 22 23 821,500
2021/12/07 23 24 23 23 643,400
2021/12/06 24 24 23 23 307,200
2021/12/03 23 24 23 23 258,800
2021/12/02 24 24 23 23 401,100
2021/12/01 23 24 23 23 497,300
2021/11/30 24 24 23 23 81,200
2021/11/29 23 24 23 23 190,400
2021/11/26 24 24 23 23 990,500
2021/11/25 25 25 24 24 396,800
2021/11/24 25 25 24 24 176,900
2021/11/22 24 25 24 24 319,200
2021/11/19 25 25 24 25 364,400
2021/11/18 25 25 24 25 1,180,400
2021/11/17 26 26 25 26 874,700
2021/11/16 26 27 25 26 862,200
2021/11/15 26 26 25 26 561,300
2021/11/12 24 27 24 25 2,752,900
2021/11/11 25 25 24 24 136,100
2021/11/10 24 26 24 25 993,300
2021/11/09 25 25 24 24 288,700
2021/11/08 25 25 24 25 352,400
2021/11/05 25 25 24 24 172,100
2021/11/04 25 26 24 25 1,044,100
2021/11/02 26 26 25 25 628,600
2021/11/01 24 26 24 26 2,126,500
2021/10/29 24 25 23 24 1,085,100
2021/10/28 23 24 23 23 238,200
2021/10/27 24 24 23 23 253,900
2021/10/26 24 24 23 24 233,400
2021/10/25 24 24 23 23 185,000
2021/10/22 24 24 23 23 333,600
2021/10/21 25 25 23 23 1,041,400
2021/10/20 24 25 24 24 233,700
2021/10/19 24 25 24 24 633,000
2021/10/18 24 25 24 24 179,700
2021/10/15 25 26 24 25 1,835,300
2021/10/14 23 26 23 25 1,956,900
2021/10/13 23 24 23 24 306,500
2021/10/12 24 24 23 24 212,600
2021/10/11 24 24 23 24 200,400
2021/10/08 24 24 23 24 320,300
2021/10/07 24 24 23 24 253,200
2021/10/06 24 24 23 24 298,900
2021/10/05 23 24 23 23 337,300
2021/10/04 24 25 23 25 1,000,300
2021/10/01 24 25 24 24 702,100
2021/09/30 24 25 24 24 542,100
2021/09/29 24 25 24 24 892,400
2021/09/28 24 25 24 24 421,100
2021/09/27 24 25 24 25 310,400
2021/09/24 25 25 24 25 542,000
2021/09/22 24 25 24 25 210,100
2021/09/21 24 25 24 25 1,085,800
2021/09/17 25 26 25 25 666,000
2021/09/16 25 26 24 26 3,720,300
2021/09/15 25 26 25 25 405,100
2021/09/14 26 26 25 26 314,600
2021/09/13 26 27 25 26 735,200
2021/09/10 27 27 25 26 5,101,500
2021/09/09 28 29 27 29 3,227,900
2021/09/08 26 28 26 28 6,012,400
2021/09/07 25 26 25 25 352,400
2021/09/06 26 26 25 25 390,000
2021/09/03 24 26 24 26 701,900
2021/09/02 25 26 24 24 568,300
2021/09/01 25 26 24 25 683,200
2021/08/31 25 26 24 24 2,062,500
2021/08/30 25 26 25 25 299,900
2021/08/27 25 26 24 25 1,105,200
2021/08/26 25 25 24 25 471,900
2021/08/25 25 26 24 25 1,469,000
2021/08/24 23 26 23 26 4,801,700
2021/08/23 23 24 22 23 1,026,600
2021/08/20 24 24 22 23 2,155,900
2021/08/19 22 24 22 24 2,679,200
2021/08/18 21 23 21 22 3,840,000
2021/08/17 24 25 22 22 7,509,000
2021/08/16 24 25 23 24 3,296,000
2021/08/13 26 26 24 24 2,200,600
2021/08/12 26 27 25 26 2,315,500
2021/08/11 27 27 25 26 4,608,700
2021/08/10 29 30 26 27 5,937,500
2021/08/06 29 30 29 30 344,700
2021/08/05 29 30 29 29 375,600
2021/08/04 30 30 29 30 261,300
2021/08/03 30 31 30 31 752,200
2021/08/02 30 31 30 31 512,100
2021/07/30 30 31 29 31 1,156,800
2021/07/29 29 30 29 30 300,200
2021/07/28 29 30 29 29 284,500
2021/07/27 30 30 29 30 307,100
2021/07/26 30 30 29 30 675,300
2021/07/21 29 30 29 30 646,300
2021/07/20 29 30 29 30 511,500
2021/07/19 29 30 29 30 811,000
2021/07/16 29 30 29 29 748,300
2021/07/15 29 30 29 29 330,900
2021/07/14 30 30 29 29 299,300
2021/07/13 30 30 28 30 2,581,100
2021/07/12 30 31 29 30 3,752,700
2021/07/09 30 31 30 30 191,800
2021/07/08 30 31 30 31 283,400
2021/07/07 31 31 30 30 460,900
2021/07/06 30 32 30 31 1,106,900
2021/07/05 31 31 30 30 242,900
2021/07/02 31 32 30 31 1,986,500
2021/07/01 32 32 31 31 411,600
2021/06/30 31 32 31 31 463,800
2021/06/29 31 32 31 31 502,200
2021/06/28 32 33 31 31 1,476,300
2021/06/25 32 33 31 32 1,192,800
2021/06/24 32 33 32 32 424,200
2021/06/23 33 33 31 33 270,700
2021/06/22 31 33 31 32 2,024,300
2021/06/21 31 32 30 31 1,692,000
2021/06/18 32 32 31 31 615,000
2021/06/17 32 33 31 32 1,754,500
2021/06/16 32 33 32 33 353,500
2021/06/15 33 33 32 32 796,400
2021/06/14 33 34 32 32 2,913,000
2021/06/11 34 35 33 34 1,706,500
2021/06/10 34 35 33 34 1,065,900
2021/06/09 34 34 33 33 605,000
2021/06/08 34 35 33 34 1,520,800
2021/06/07 35 35 33 34 1,626,200
2021/06/04 34 35 34 34 696,700
2021/06/03 34 35 34 34 444,300
2021/06/02 34 35 33 34 667,500
2021/06/01 34 35 33 35 981,700
2021/05/31 35 35 34 34 574,800
2021/05/28 35 35 33 34 2,584,200
2021/05/27 36 36 34 35 938,800
2021/05/26 36 36 35 35 1,092,900
2021/05/25 36 36 34 36 1,239,500
2021/05/24 34 36 34 35 1,154,700
2021/05/21 33 35 33 34 1,174,600
2021/05/20 34 35 33 34 820,000
2021/05/19 34 35 33 35 1,976,600
2021/05/18 34 35 34 35 1,398,900
2021/05/17 35 36 34 35 2,009,800
2021/05/14 32 36 32 34 3,498,300
2021/05/13 32 33 32 32 268,400
2021/05/12 33 33 32 33 515,600
2021/05/11 33 34 32 33 750,000
2021/05/10 34 34 33 33 184,300
2021/05/07 33 34 32 34 598,200
2021/05/06 32 33 32 33 253,200
2021/04/30 33 34 32 32 850,000
2021/04/28 33 35 33 34 945,800
2021/04/27 32 34 32 33 1,181,500
2021/04/26 33 33 32 32 344,400
2021/04/23 33 33 32 32 301,200
2021/04/22 33 33 32 32 560,500
2021/04/21 32 33 32 33 315,700
2021/04/20 33 34 32 33 620,400
2021/04/19 33 34 32 33 741,800
2021/04/16 33 34 32 33 941,200
2021/04/15 33 34 32 33 934,400
2021/04/14 33 34 33 33 853,400
2021/04/13 33 34 33 34 272,200
2021/04/12 34 34 33 33 1,360,200
2021/04/09 35 35 34 34 434,200
2021/04/08 36 37 34 35 1,500,400
2021/04/07 34 37 33 35 4,008,600
2021/04/06 36 36 34 34 1,514,600
2021/04/05 36 36 35 35 429,300
2021/04/02 36 37 35 35 1,687,500
2021/04/01 36 37 35 35 1,793,900
2021/03/31 37 37 36 36 487,500
2021/03/30 37 37 34 37 5,694,600
2021/03/29 38 40 37 38 2,771,400
2021/03/26 37 38 37 37 850,200
2021/03/25 37 38 37 37 424,500
2021/03/24 38 38 37 37 1,091,400
2021/03/23 41 41 38 38 2,337,400
2021/03/22 40 41 39 39 2,166,200
2021/03/19 38 41 37 40 5,041,000
2021/03/18 38 39 36 37 3,968,700
2021/03/17 40 40 38 38 4,862,100
2021/03/16 45 46 41 41 8,976,400
2021/03/15 41 43 40 41 3,362,800
2021/03/12 40 41 39 41 2,021,200
2021/03/11 38 40 38 40 1,609,100
2021/03/10 38 39 37 38 1,623,800
2021/03/09 37 38 36 38 663,000
2021/03/08 37 38 36 36 2,245,100
2021/03/05 38 38 35 37 2,809,500
2021/03/04 38 39 37 37 2,428,600
2021/03/03 42 42 37 37 11,113,800
2021/03/02 38 40 37 39 10,516,000
2021/03/01 38 38 36 37 2,125,500
2021/02/26 36 38 35 36 2,954,200
2021/02/25 36 38 36 36 3,414,100
2021/02/24 37 38 35 35 5,373,000
2021/02/22 35 37 34 36 2,900,800
2021/02/19 33 36 33 35 3,806,800
2021/02/18 34 35 33 33 1,958,100
2021/02/17 34 35 33 34 2,792,300
2021/02/16 33 34 33 33 453,800
2021/02/15 33 34 32 33 3,033,500
2021/02/12 34 36 33 34 4,091,800
2021/02/10 34 35 32 34 4,030,900
2021/02/09 33 34 32 34 3,688,100
2021/02/08 32 33 31 32 1,235,800
2021/02/05 32 33 31 32 367,000
2021/02/04 32 33 31 31 1,632,400
2021/02/03 32 33 32 32 454,400
2021/02/02 32 33 31 33 2,199,900
2021/02/01 33 33 32 32 627,700
2021/01/29 33 34 32 32 1,879,400
2021/01/28 34 34 33 34 222,300
2021/01/27 35 35 33 34 1,660,200
2021/01/26 35 36 34 34 952,100
2021/01/25 35 36 34 35 2,495,200
2021/01/22 33 35 33 34 702,300
2021/01/21 34 35 33 33 1,902,800
2021/01/20 34 34 33 34 819,100
2021/01/19 33 34 32 33 1,127,500
2021/01/18 32 34 32 33 1,715,200
2021/01/15 32 33 32 32 860,700
2021/01/14 33 33 32 32 233,400
2021/01/13 32 34 32 32 2,573,200
2021/01/12 34 35 32 33 3,649,100
2021/01/08 33 36 32 33 7,135,800
2021/01/07 32 32 30 30 2,752,800
2021/01/06 32 32 31 31 245,400
2021/01/05 31 33 31 31 1,773,900
2021/01/04 33 33 31 32 1,341,200

このページの先頭へ