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
2022/12/30 14 15 14 14 262,400
2022/12/29 14 15 14 15 132,900
2022/12/28 15 16 14 14 841,900
2022/12/27 14 16 14 15 1,580,300
2022/12/26 14 15 14 14 403,100
2022/12/23 16 16 14 14 1,191,400
2022/12/22 15 16 15 15 609,300
2022/12/21 15 16 14 15 1,795,800
2022/12/20 15 16 14 15 1,163,600
2022/12/19 16 17 15 15 3,275,200
2022/12/16 15 18 14 16 11,774,700
2022/12/15 14 15 14 14 693,000
2022/12/14 14 15 13 15 1,707,700
2022/12/13 14 15 14 14 231,200
2022/12/12 14 15 14 14 73,300
2022/12/09 14 15 13 14 1,434,100
2022/12/08 14 14 13 14 74,100
2022/12/07 13 14 13 14 109,000
2022/12/06 14 14 13 14 229,400
2022/12/05 14 14 13 14 321,600
2022/12/02 14 14 13 14 119,900
2022/12/01 14 14 13 14 505,500
2022/11/30 14 15 13 14 1,648,300
2022/11/29 15 15 14 14 670,300
2022/11/28 14 15 14 14 219,900
2022/11/25 15 15 14 15 328,600
2022/11/24 14 15 14 14 337,600
2022/11/22 14 15 13 14 919,900
2022/11/21 14 15 14 14 65,000
2022/11/18 15 16 14 15 2,199,900
2022/11/17 14 16 14 15 1,675,700
2022/11/16 14 15 14 14 164,500
2022/11/15 14 15 14 14 84,700
2022/11/14 15 15 14 14 59,200
2022/11/11 15 15 14 14 205,400
2022/11/10 14 15 14 14 349,200
2022/11/09 15 15 14 14 27,700
2022/11/08 14 15 14 14 23,700
2022/11/07 14 15 14 14 342,500
2022/11/04 14 15 14 14 142,000
2022/11/02 14 15 14 14 534,300
2022/11/01 14 15 14 14 259,700
2022/10/31 15 15 14 14 30,400
2022/10/28 15 15 14 15 247,800
2022/10/27 15 15 14 15 88,200
2022/10/26 14 15 14 15 43,000
2022/10/25 14 15 14 14 87,400
2022/10/24 14 15 14 14 66,600
2022/10/21 14 15 14 15 259,000
2022/10/20 15 15 14 15 184,100
2022/10/19 14 15 14 15 141,500
2022/10/18 14 15 14 14 112,200
2022/10/17 14 15 13 15 277,400
2022/10/14 13 15 13 14 671,100
2022/10/13 14 15 14 14 665,000
2022/10/12 14 14 13 14 439,000
2022/10/11 14 15 14 14 36,300
2022/10/07 14 15 14 14 152,400
2022/10/06 14 15 14 14 263,000
2022/10/05 14 15 14 14 185,800
2022/10/04 14 15 13 14 657,400
2022/10/03 14 14 13 14 1,254,000
2022/09/30 14 15 14 14 138,400
2022/09/29 14 15 14 14 52,600
2022/09/28 15 15 14 14 163,000
2022/09/27 14 15 14 14 68,700
2022/09/26 15 15 14 14 129,900
2022/09/22 15 15 14 15 279,200
2022/09/21 15 15 14 14 184,700
2022/09/20 15 15 14 15 983,200
2022/09/16 15 16 15 15 209,800
2022/09/15 15 16 15 15 105,900
2022/09/14 15 16 14 15 2,208,000
2022/09/13 16 17 15 15 2,570,400
2022/09/12 16 16 15 15 111,100
2022/09/09 15 16 15 15 85,400
2022/09/08 16 16 15 15 172,200
2022/09/07 16 16 15 15 232,400
2022/09/06 16 16 15 16 413,400
2022/09/05 16 17 15 16 1,176,300
2022/09/02 15 18 15 16 8,306,600
2022/09/01 16 16 15 15 154,000
2022/08/31 15 16 15 15 163,600
2022/08/30 15 16 15 15 571,700
2022/08/29 15 16 15 15 198,200
2022/08/26 15 16 15 15 190,600
2022/08/25 15 16 15 15 234,700
2022/08/24 15 16 15 15 119,800
2022/08/23 15 16 15 15 124,900
2022/08/22 16 16 15 15 81,600
2022/08/19 15 16 15 15 69,100
2022/08/18 15 16 15 15 283,700
2022/08/17 15 16 15 15 277,300
2022/08/16 15 16 15 15 704,700
2022/08/15 15 16 15 15 558,500
2022/08/12 15 16 15 15 1,375,400
2022/08/10 16 16 15 15 311,600
2022/08/09 15 16 15 15 210,500
2022/08/08 16 16 15 15 181,900
2022/08/05 16 16 15 16 210,900
2022/08/04 16 17 15 16 1,211,900
2022/08/03 16 17 16 16 178,900
2022/08/02 17 17 16 16 257,200
2022/08/01 16 17 16 16 83,000
2022/07/29 16 17 16 16 132,800
2022/07/28 17 17 16 16 295,900
2022/07/27 16 17 16 16 467,800
2022/07/26 16 17 16 16 192,100
2022/07/25 16 17 16 16 213,900
2022/07/22 17 17 16 16 105,800
2022/07/21 16 17 16 16 70,000
2022/07/20 17 17 16 16 223,400
2022/07/19 16 17 16 16 97,600
2022/07/15 16 17 16 16 150,300
2022/07/14 16 17 16 16 179,200
2022/07/13 16 17 16 16 519,300
2022/07/12 16 17 16 16 74,700
2022/07/11 16 17 16 16 126,800
2022/07/08 16 17 16 17 120,400
2022/07/07 16 17 16 16 221,800
2022/07/06 16 17 16 16 166,800
2022/07/05 16 17 16 16 146,300
2022/07/04 17 17 16 16 228,600
2022/07/01 16 17 16 16 239,800
2022/06/30 16 17 16 16 456,900
2022/06/29 16 17 16 16 263,200
2022/06/28 16 17 16 16 100,000
2022/06/27 16 17 16 16 236,300
2022/06/24 17 17 16 16 76,700
2022/06/23 16 17 16 16 260,100
2022/06/22 17 17 16 16 279,500
2022/06/21 16 17 16 16 214,800
2022/06/20 16 17 16 16 249,900
2022/06/17 18 18 15 16 7,121,100
2022/06/16 18 19 17 18 410,800
2022/06/15 18 18 17 18 169,400
2022/06/14 18 19 17 18 1,058,200
2022/06/13 19 19 18 19 716,200
2022/06/10 19 19 18 19 233,100
2022/06/09 19 20 18 19 469,400
2022/06/08 19 20 18 19 720,000
2022/06/07 19 20 18 19 604,100
2022/06/06 18 20 18 19 721,800
2022/06/03 19 20 18 19 2,083,200
2022/06/02 18 19 18 19 170,000
2022/06/01 19 19 18 18 294,800
2022/05/31 18 19 18 18 213,200
2022/05/30 18 19 17 18 671,500
2022/05/27 17 18 17 17 158,400
2022/05/26 18 18 17 17 189,700
2022/05/25 18 18 17 17 136,800
2022/05/24 18 18 17 18 148,000
2022/05/23 17 18 17 17 209,000
2022/05/20 17 18 17 17 315,200
2022/05/19 18 18 17 17 879,900
2022/05/18 17 19 16 18 4,057,400
2022/05/17 16 17 16 16 92,100
2022/05/16 16 17 16 17 121,400
2022/05/13 16 17 16 17 314,200
2022/05/12 17 17 16 17 87,300
2022/05/11 17 17 16 16 100,900
2022/05/10 17 17 16 17 162,500
2022/05/09 17 17 16 17 180,900
2022/05/06 17 17 16 17 89,400
2022/05/02 17 17 16 16 99,200
2022/04/28 16 17 16 16 257,800
2022/04/27 16 17 16 16 80,700
2022/04/26 16 17 16 17 220,200
2022/04/25 17 17 16 17 136,000
2022/04/22 17 17 16 17 1,883,700
2022/04/21 18 18 17 18 160,400
2022/04/20 18 18 17 17 99,500
2022/04/19 17 18 17 17 68,700
2022/04/18 18 18 17 17 233,900
2022/04/15 18 18 17 17 199,400
2022/04/14 18 19 17 17 1,896,600
2022/04/13 18 19 18 18 288,300
2022/04/12 19 19 18 18 424,500
2022/04/11 18 19 18 19 139,800
2022/04/08 20 20 18 18 629,500
2022/04/07 19 20 19 19 225,400
2022/04/06 19 20 18 19 1,045,500
2022/04/05 20 20 18 18 1,429,500
2022/04/04 19 20 18 19 1,204,500
2022/04/01 18 19 18 19 179,600
2022/03/31 19 19 18 19 270,400
2022/03/30 19 19 18 19 249,300
2022/03/29 19 20 18 19 296,700
2022/03/28 18 20 18 19 663,500
2022/03/25 18 19 18 19 192,200
2022/03/24 19 19 18 19 256,700
2022/03/23 20 20 18 18 734,500
2022/03/22 19 20 18 19 782,100
2022/03/18 19 20 18 19 1,366,200
2022/03/17 19 20 18 19 2,019,900
2022/03/16 19 20 18 19 3,764,700
2022/03/15 20 22 19 21 2,372,700
2022/03/14 19 20 19 20 125,800
2022/03/11 19 21 18 19 2,670,900
2022/03/10 19 20 18 19 2,064,500
2022/03/09 19 20 18 18 1,007,600
2022/03/08 20 21 19 19 1,400,700
2022/03/07 19 21 18 20 4,440,700
2022/03/04 19 20 18 19 1,207,400
2022/03/03 19 20 18 19 1,395,500
2022/03/02 18 21 18 19 9,266,500
2022/03/01 18 19 17 17 1,114,800
2022/02/28 19 20 17 18 3,997,000
2022/02/25 15 20 15 19 4,811,500
2022/02/24 16 17 15 15 1,785,200
2022/02/22 16 17 16 16 381,700
2022/02/21 17 17 16 17 139,300
2022/02/18 17 17 16 17 207,600
2022/02/17 18 18 16 17 1,595,400
2022/02/16 18 18 17 18 105,900
2022/02/15 17 18 17 18 184,500
2022/02/14 18 19 17 17 756,300
2022/02/10 18 19 17 18 1,411,000
2022/02/09 17 19 16 18 3,134,000
2022/02/08 17 18 16 17 878,500
2022/02/07 17 18 16 17 633,100
2022/02/04 17 18 16 17 569,300
2022/02/03 18 18 16 17 1,473,500
2022/02/02 17 19 17 18 3,525,000
2022/02/01 16 18 16 16 1,115,700
2022/01/31 16 17 16 17 268,800
2022/01/28 15 17 15 17 1,188,900
2022/01/27 17 17 16 16 939,800
2022/01/26 17 17 16 17 241,500
2022/01/25 17 18 16 17 1,423,500
2022/01/24 17 18 17 17 222,800
2022/01/21 17 18 17 18 300,800
2022/01/20 17 18 17 17 297,400
2022/01/19 18 19 17 18 1,269,000
2022/01/18 18 19 18 18 363,200
2022/01/17 19 19 18 18 291,400
2022/01/14 19 19 18 18 461,300
2022/01/13 19 20 19 19 584,100
2022/01/12 19 20 18 19 980,300
2022/01/11 20 20 19 19 287,400
2022/01/07 19 20 19 19 425,700
2022/01/06 20 20 18 19 3,351,500
2022/01/05 20 20 19 20 401,700
2022/01/04 20 20 19 19 229,800

このページの先頭へ