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
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

このページの先頭へ