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 |