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 |
---|---|---|---|---|---|
2023/12/29 | 14 | 15 | 13 | 14 | 1,250,900 |
2023/12/28 | 14 | 15 | 13 | 14 | 929,200 |
2023/12/27 | 14 | 14 | 13 | 13 | 537,300 |
2023/12/26 | 14 | 15 | 14 | 14 | 478,200 |
2023/12/25 | 13 | 15 | 13 | 14 | 1,014,700 |
2023/12/22 | 14 | 14 | 13 | 14 | 700,300 |
2023/12/21 | 14 | 14 | 13 | 14 | 486,300 |
2023/12/20 | 14 | 15 | 14 | 14 | 151,100 |
2023/12/19 | 14 | 14 | 14 | 14 | 395,400 |
2023/12/18 | 14 | 15 | 14 | 14 | 464,200 |
2023/12/15 | 15 | 15 | 14 | 14 | 334,800 |
2023/12/14 | 14 | 15 | 13 | 14 | 1,498,500 |
2023/12/13 | 16 | 16 | 13 | 14 | 3,098,200 |
2023/12/12 | 16 | 17 | 15 | 15 | 1,227,200 |
2023/12/11 | 16 | 17 | 16 | 17 | 183,300 |
2023/12/08 | 16 | 17 | 16 | 17 | 270,300 |
2023/12/07 | 17 | 17 | 16 | 17 | 320,400 |
2023/12/06 | 16 | 17 | 16 | 17 | 499,700 |
2023/12/05 | 17 | 17 | 16 | 17 | 181,100 |
2023/12/04 | 17 | 17 | 16 | 17 | 235,300 |
2023/12/01 | 17 | 17 | 16 | 17 | 891,300 |
2023/11/30 | 17 | 18 | 17 | 17 | 210,300 |
2023/11/29 | 17 | 17 | 17 | 17 | 351,200 |
2023/11/28 | 17 | 18 | 17 | 17 | 238,700 |
2023/11/27 | 17 | 18 | 17 | 17 | 870,100 |
2023/11/24 | 17 | 17 | 16 | 16 | 309,800 |
2023/11/22 | 17 | 17 | 16 | 16 | 80,000 |
2023/11/21 | 17 | 17 | 16 | 16 | 75,400 |
2023/11/20 | 16 | 17 | 16 | 17 | 102,300 |
2023/11/17 | 16 | 17 | 16 | 17 | 537,400 |
2023/11/16 | 17 | 17 | 16 | 16 | 239,300 |
2023/11/15 | 17 | 17 | 16 | 17 | 126,100 |
2023/11/14 | 16 | 17 | 16 | 17 | 238,900 |
2023/11/13 | 18 | 18 | 16 | 17 | 514,400 |
2023/11/10 | 16 | 18 | 16 | 17 | 521,000 |
2023/11/09 | 17 | 17 | 16 | 17 | 123,000 |
2023/11/08 | 17 | 18 | 16 | 17 | 737,800 |
2023/11/07 | 17 | 18 | 17 | 17 | 128,500 |
2023/11/06 | 17 | 18 | 17 | 17 | 236,600 |
2023/11/02 | 17 | 18 | 17 | 17 | 182,000 |
2023/11/01 | 17 | 18 | 17 | 17 | 264,800 |
2023/10/31 | 17 | 18 | 17 | 17 | 274,400 |
2023/10/30 | 17 | 18 | 17 | 17 | 127,600 |
2023/10/27 | 17 | 18 | 17 | 17 | 311,000 |
2023/10/26 | 17 | 18 | 17 | 17 | 192,500 |
2023/10/25 | 17 | 18 | 17 | 18 | 670,100 |
2023/10/24 | 18 | 18 | 17 | 17 | 647,600 |
2023/10/23 | 17 | 18 | 17 | 18 | 585,000 |
2023/10/20 | 18 | 18 | 17 | 18 | 408,700 |
2023/10/19 | 18 | 18 | 17 | 18 | 314,500 |
2023/10/18 | 17 | 18 | 17 | 18 | 59,500 |
2023/10/17 | 17 | 18 | 17 | 18 | 251,600 |
2023/10/16 | 18 | 18 | 17 | 18 | 262,900 |
2023/10/13 | 17 | 18 | 17 | 18 | 813,300 |
2023/10/12 | 17 | 18 | 16 | 18 | 972,300 |
2023/10/11 | 16 | 17 | 16 | 17 | 183,500 |
2023/10/10 | 16 | 17 | 16 | 16 | 91,500 |
2023/10/06 | 16 | 17 | 16 | 16 | 106,500 |
2023/10/05 | 17 | 17 | 15 | 16 | 2,064,900 |
2023/10/04 | 17 | 17 | 16 | 17 | 279,100 |
2023/10/03 | 17 | 17 | 16 | 17 | 157,000 |
2023/10/02 | 17 | 17 | 16 | 17 | 162,500 |
2023/09/29 | 16 | 17 | 16 | 16 | 379,900 |
2023/09/28 | 17 | 17 | 16 | 17 | 342,200 |
2023/09/27 | 17 | 17 | 16 | 17 | 436,600 |
2023/09/26 | 17 | 18 | 16 | 17 | 407,900 |
2023/09/25 | 17 | 18 | 16 | 18 | 623,300 |
2023/09/22 | 17 | 17 | 16 | 17 | 374,400 |
2023/09/21 | 17 | 18 | 17 | 17 | 759,600 |
2023/09/20 | 17 | 18 | 16 | 17 | 1,430,300 |
2023/09/19 | 17 | 17 | 16 | 17 | 1,935,800 |
2023/09/15 | 17 | 18 | 17 | 17 | 424,800 |
2023/09/14 | 17 | 18 | 16 | 17 | 1,453,100 |
2023/09/13 | 18 | 18 | 17 | 18 | 126,900 |
2023/09/12 | 18 | 18 | 17 | 17 | 385,000 |
2023/09/11 | 17 | 18 | 17 | 18 | 902,800 |
2023/09/08 | 18 | 18 | 16 | 17 | 1,117,100 |
2023/09/07 | 18 | 19 | 16 | 19 | 3,120,000 |
2023/09/06 | 17 | 18 | 17 | 18 | 515,600 |
2023/09/05 | 18 | 19 | 17 | 18 | 1,758,800 |
2023/09/04 | 18 | 19 | 18 | 19 | 742,400 |
2023/09/01 | 18 | 19 | 17 | 18 | 2,008,300 |
2023/08/31 | 17 | 19 | 17 | 18 | 2,237,800 |
2023/08/30 | 17 | 18 | 16 | 18 | 2,887,200 |
2023/08/29 | 15 | 19 | 15 | 17 | 9,725,200 |
2023/08/28 | 14 | 16 | 14 | 15 | 2,390,000 |
2023/08/25 | 15 | 16 | 15 | 15 | 207,500 |
2023/08/24 | 15 | 16 | 14 | 15 | 448,800 |
2023/08/23 | 15 | 16 | 15 | 15 | 222,000 |
2023/08/22 | 15 | 16 | 15 | 16 | 374,700 |
2023/08/21 | 15 | 15 | 14 | 14 | 465,100 |
2023/08/18 | 15 | 16 | 14 | 15 | 440,900 |
2023/08/17 | 15 | 15 | 14 | 15 | 168,500 |
2023/08/16 | 15 | 15 | 14 | 14 | 139,500 |
2023/08/15 | 15 | 15 | 14 | 15 | 97,400 |
2023/08/14 | 14 | 15 | 14 | 14 | 192,900 |
2023/08/10 | 14 | 16 | 14 | 15 | 707,500 |
2023/08/09 | 15 | 16 | 14 | 15 | 946,600 |
2023/08/08 | 15 | 15 | 14 | 15 | 202,300 |
2023/08/07 | 15 | 15 | 14 | 15 | 64,700 |
2023/08/04 | 15 | 15 | 14 | 15 | 227,800 |
2023/08/03 | 15 | 16 | 14 | 15 | 1,131,800 |
2023/08/02 | 15 | 16 | 15 | 15 | 118,600 |
2023/08/01 | 15 | 16 | 15 | 15 | 115,700 |
2023/07/31 | 15 | 16 | 15 | 15 | 680,800 |
2023/07/28 | 15 | 16 | 14 | 15 | 917,800 |
2023/07/27 | 15 | 15 | 14 | 15 | 309,200 |
2023/07/26 | 15 | 16 | 15 | 15 | 577,200 |
2023/07/25 | 15 | 16 | 14 | 15 | 421,600 |
2023/07/24 | 15 | 16 | 15 | 15 | 738,900 |
2023/07/21 | 15 | 15 | 14 | 15 | 287,600 |
2023/07/20 | 15 | 15 | 14 | 15 | 197,300 |
2023/07/19 | 15 | 16 | 14 | 15 | 454,900 |
2023/07/18 | 15 | 16 | 14 | 15 | 761,600 |
2023/07/14 | 15 | 15 | 14 | 15 | 70,000 |
2023/07/13 | 14 | 15 | 14 | 15 | 1,137,600 |
2023/07/12 | 15 | 15 | 14 | 14 | 271,600 |
2023/07/11 | 15 | 16 | 15 | 15 | 653,000 |
2023/07/10 | 15 | 16 | 15 | 15 | 474,600 |
2023/07/07 | 15 | 16 | 15 | 15 | 238,000 |
2023/07/06 | 16 | 16 | 15 | 15 | 627,300 |
2023/07/05 | 15 | 16 | 15 | 15 | 133,700 |
2023/07/04 | 16 | 16 | 15 | 15 | 147,300 |
2023/07/03 | 15 | 16 | 15 | 15 | 195,200 |
2023/06/30 | 15 | 16 | 15 | 15 | 145,300 |
2023/06/29 | 15 | 16 | 15 | 15 | 296,800 |
2023/06/28 | 15 | 16 | 15 | 15 | 539,200 |
2023/06/27 | 16 | 16 | 15 | 15 | 117,600 |
2023/06/26 | 15 | 16 | 15 | 15 | 173,500 |
2023/06/23 | 15 | 16 | 15 | 15 | 190,300 |
2023/06/22 | 15 | 16 | 15 | 15 | 425,100 |
2023/06/21 | 16 | 16 | 15 | 15 | 380,200 |
2023/06/20 | 16 | 16 | 15 | 15 | 105,500 |
2023/06/19 | 15 | 16 | 14 | 16 | 330,200 |
2023/06/16 | 15 | 16 | 15 | 15 | 524,200 |
2023/06/15 | 15 | 16 | 14 | 15 | 1,021,900 |
2023/06/14 | 15 | 16 | 14 | 15 | 1,875,000 |
2023/06/13 | 16 | 16 | 15 | 16 | 213,300 |
2023/06/12 | 16 | 16 | 15 | 16 | 136,100 |
2023/06/09 | 15 | 16 | 15 | 15 | 55,900 |
2023/06/08 | 15 | 16 | 15 | 16 | 60,900 |
2023/06/07 | 16 | 16 | 15 | 16 | 124,000 |
2023/06/06 | 16 | 16 | 15 | 16 | 377,100 |
2023/06/05 | 15 | 16 | 15 | 16 | 95,300 |
2023/06/02 | 16 | 16 | 15 | 16 | 218,700 |
2023/06/01 | 16 | 16 | 15 | 16 | 191,300 |
2023/05/31 | 15 | 16 | 15 | 16 | 429,000 |
2023/05/30 | 16 | 16 | 15 | 16 | 346,400 |
2023/05/29 | 15 | 17 | 15 | 16 | 1,627,900 |
2023/05/26 | 15 | 16 | 15 | 16 | 239,500 |
2023/05/25 | 16 | 16 | 15 | 15 | 241,200 |
2023/05/24 | 15 | 16 | 14 | 16 | 428,000 |
2023/05/23 | 16 | 16 | 14 | 15 | 586,600 |
2023/05/22 | 16 | 16 | 15 | 15 | 100,100 |
2023/05/19 | 15 | 16 | 15 | 16 | 118,400 |
2023/05/18 | 16 | 16 | 15 | 16 | 64,300 |
2023/05/17 | 15 | 16 | 14 | 16 | 1,522,300 |
2023/05/16 | 16 | 17 | 14 | 14 | 2,297,200 |
2023/05/15 | 16 | 17 | 16 | 16 | 120,800 |
2023/05/12 | 17 | 17 | 16 | 16 | 93,800 |
2023/05/11 | 16 | 17 | 16 | 16 | 163,300 |
2023/05/10 | 16 | 17 | 16 | 17 | 492,900 |
2023/05/09 | 17 | 17 | 15 | 16 | 678,500 |
2023/05/08 | 16 | 17 | 16 | 16 | 333,800 |
2023/05/02 | 16 | 17 | 16 | 17 | 193,500 |
2023/05/01 | 16 | 17 | 15 | 17 | 264,200 |
2023/04/28 | 15 | 16 | 15 | 16 | 293,400 |
2023/04/27 | 16 | 16 | 15 | 16 | 177,500 |
2023/04/26 | 16 | 17 | 15 | 16 | 792,400 |
2023/04/25 | 16 | 17 | 16 | 16 | 178,100 |
2023/04/24 | 16 | 17 | 16 | 16 | 149,500 |
2023/04/21 | 15 | 17 | 15 | 17 | 584,500 |
2023/04/20 | 15 | 16 | 15 | 16 | 298,300 |
2023/04/19 | 16 | 17 | 15 | 16 | 401,800 |
2023/04/18 | 16 | 17 | 16 | 16 | 719,500 |
2023/04/17 | 16 | 17 | 15 | 16 | 3,095,700 |
2023/04/14 | 15 | 16 | 15 | 16 | 176,500 |
2023/04/13 | 15 | 16 | 15 | 15 | 259,800 |
2023/04/12 | 16 | 16 | 15 | 15 | 152,300 |
2023/04/11 | 15 | 16 | 15 | 15 | 160,900 |
2023/04/10 | 14 | 16 | 14 | 15 | 338,300 |
2023/04/07 | 15 | 15 | 14 | 15 | 384,000 |
2023/04/06 | 14 | 16 | 14 | 15 | 1,846,700 |
2023/04/05 | 14 | 15 | 14 | 14 | 94,600 |
2023/04/04 | 14 | 15 | 14 | 14 | 167,300 |
2023/04/03 | 15 | 15 | 14 | 14 | 160,300 |
2023/03/31 | 14 | 15 | 14 | 15 | 108,500 |
2023/03/30 | 14 | 15 | 14 | 14 | 107,100 |
2023/03/29 | 14 | 15 | 14 | 14 | 52,800 |
2023/03/28 | 14 | 15 | 14 | 14 | 50,800 |
2023/03/27 | 14 | 15 | 14 | 14 | 66,900 |
2023/03/24 | 14 | 15 | 14 | 14 | 31,600 |
2023/03/23 | 15 | 15 | 14 | 14 | 104,600 |
2023/03/22 | 14 | 15 | 14 | 14 | 140,600 |
2023/03/20 | 14 | 15 | 14 | 15 | 473,500 |
2023/03/17 | 14 | 14 | 13 | 14 | 423,800 |
2023/03/16 | 14 | 14 | 13 | 14 | 175,500 |
2023/03/15 | 14 | 14 | 13 | 14 | 1,540,900 |
2023/03/14 | 14 | 15 | 14 | 15 | 391,300 |
2023/03/13 | 14 | 15 | 14 | 14 | 212,500 |
2023/03/10 | 14 | 15 | 14 | 14 | 257,900 |
2023/03/09 | 15 | 15 | 14 | 15 | 270,900 |
2023/03/08 | 15 | 15 | 14 | 15 | 210,800 |
2023/03/07 | 15 | 15 | 14 | 14 | 742,200 |
2023/03/06 | 16 | 16 | 15 | 15 | 214,100 |
2023/03/03 | 15 | 16 | 15 | 16 | 225,600 |
2023/03/02 | 16 | 16 | 15 | 16 | 460,300 |
2023/03/01 | 15 | 16 | 14 | 16 | 1,674,300 |
2023/02/28 | 14 | 15 | 14 | 15 | 354,400 |
2023/02/27 | 15 | 15 | 14 | 15 | 585,800 |
2023/02/24 | 15 | 15 | 14 | 14 | 201,300 |
2023/02/22 | 14 | 15 | 14 | 15 | 483,100 |
2023/02/21 | 14 | 15 | 13 | 14 | 1,812,900 |
2023/02/20 | 13 | 14 | 12 | 14 | 1,867,000 |
2023/02/17 | 12 | 13 | 12 | 12 | 90,400 |
2023/02/16 | 13 | 13 | 12 | 12 | 495,500 |
2023/02/15 | 13 | 13 | 12 | 13 | 264,000 |
2023/02/14 | 13 | 13 | 12 | 13 | 1,789,300 |
2023/02/13 | 13 | 14 | 13 | 13 | 100,000 |
2023/02/10 | 13 | 14 | 13 | 13 | 614,900 |
2023/02/09 | 13 | 14 | 13 | 13 | 173,000 |
2023/02/08 | 14 | 14 | 13 | 13 | 192,900 |
2023/02/07 | 13 | 14 | 13 | 13 | 73,200 |
2023/02/06 | 13 | 14 | 13 | 13 | 207,100 |
2023/02/03 | 14 | 14 | 13 | 14 | 145,600 |
2023/02/02 | 13 | 14 | 13 | 14 | 238,000 |
2023/02/01 | 14 | 14 | 13 | 13 | 2,896,900 |
2023/01/31 | 14 | 15 | 14 | 14 | 41,000 |
2023/01/30 | 14 | 15 | 14 | 14 | 554,900 |
2023/01/27 | 15 | 15 | 14 | 14 | 108,500 |
2023/01/26 | 15 | 15 | 14 | 15 | 91,800 |
2023/01/25 | 15 | 15 | 14 | 14 | 177,500 |
2023/01/24 | 15 | 15 | 14 | 15 | 128,300 |
2023/01/23 | 15 | 15 | 14 | 14 | 289,200 |
2023/01/20 | 15 | 15 | 14 | 15 | 145,000 |
2023/01/19 | 15 | 15 | 14 | 15 | 123,100 |
2023/01/18 | 15 | 15 | 14 | 14 | 238,100 |
2023/01/17 | 15 | 15 | 14 | 15 | 106,000 |
2023/01/16 | 15 | 15 | 14 | 14 | 69,400 |
2023/01/13 | 15 | 15 | 14 | 15 | 122,000 |
2023/01/12 | 14 | 15 | 14 | 14 | 81,600 |
2023/01/11 | 15 | 15 | 14 | 14 | 92,400 |
2023/01/10 | 14 | 15 | 14 | 15 | 90,500 |
2023/01/06 | 15 | 15 | 14 | 15 | 94,500 |
2023/01/05 | 15 | 15 | 14 | 15 | 191,100 |
2023/01/04 | 15 | 15 | 14 | 15 | 221,000 |