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 |
|---|---|---|---|---|---|
| 2024/12/30 | 318 | 337 | 310 | 322 | 5,171,800 |
| 2024/12/27 | 308 | 327 | 306 | 315 | 7,072,000 |
| 2024/12/26 | 361 | 361 | 314 | 314 | 13,272,200 |
| 2024/12/25 | 426 | 443 | 308 | 361 | 43,096,900 |
| 2024/12/24 | 410 | 410 | 410 | 410 | 197,600 |
| 2024/12/23 | 490 | 490 | 490 | 490 | 170,400 |
| 2024/12/20 | 585 | 607 | 557 | 590 | 4,483,300 |
| 2024/12/19 | 567 | 587 | 553 | 577 | 1,672,400 |
| 2024/12/18 | 554 | 576 | 550 | 567 | 1,439,000 |
| 2024/12/17 | 558 | 558 | 532 | 539 | 1,484,400 |
| 2024/12/16 | 578 | 578 | 545 | 563 | 2,025,400 |
| 2024/12/13 | 615 | 615 | 531 | 553 | 6,936,300 |
| 2024/12/12 | 610 | 630 | 602 | 621 | 1,963,200 |
| 2024/12/11 | 615 | 629 | 597 | 615 | 2,323,900 |
| 2024/12/10 | 590 | 610 | 578 | 610 | 2,011,600 |
| 2024/12/09 | 577 | 592 | 557 | 586 | 1,627,100 |
| 2024/12/06 | 602 | 603 | 563 | 575 | 2,022,700 |
| 2024/12/05 | 582 | 606 | 570 | 599 | 2,225,900 |
| 2024/12/04 | 560 | 588 | 558 | 575 | 1,675,000 |
| 2024/12/03 | 565 | 570 | 552 | 554 | 1,293,900 |
| 2024/12/02 | 558 | 585 | 556 | 568 | 1,517,200 |
| 2024/11/29 | 576 | 595 | 555 | 563 | 2,614,100 |
| 2024/11/28 | 543 | 589 | 542 | 588 | 3,354,000 |
| 2024/11/27 | 601 | 608 | 535 | 542 | 3,470,200 |
| 2024/11/26 | 596 | 596 | 562 | 579 | 2,012,000 |
| 2024/11/25 | 625 | 640 | 585 | 595 | 3,022,800 |
| 2024/11/22 | 625 | 631 | 580 | 621 | 4,607,900 |
| 2024/11/21 | 688 | 691 | 596 | 651 | 5,127,300 |
| 2024/11/20 | 629 | 684 | 620 | 669 | 3,099,000 |
| 2024/11/19 | 617 | 648 | 611 | 628 | 3,008,300 |
| 2024/11/18 | 598 | 621 | 586 | 602 | 2,512,800 |
| 2024/11/15 | 578 | 610 | 552 | 584 | 3,620,900 |
| 2024/11/14 | 543 | 595 | 540 | 588 | 3,608,800 |
| 2024/11/13 | 525 | 545 | 498 | 540 | 3,128,100 |
| 2024/11/12 | 483 | 533 | 482 | 526 | 3,763,300 |
| 2024/11/11 | 455 | 505 | 454 | 490 | 3,264,200 |
| 2024/11/08 | 417 | 478 | 415 | 463 | 4,418,600 |
| 2024/11/07 | 422 | 445 | 405 | 412 | 2,401,400 |
| 2024/11/06 | 440 | 442 | 416 | 430 | 2,102,500 |
| 2024/11/05 | 453 | 468 | 432 | 440 | 2,027,200 |
| 2024/11/01 | 465 | 471 | 440 | 442 | 2,637,500 |
| 2024/10/31 | 500 | 515 | 465 | 472 | 3,420,500 |
| 2024/10/30 | 493 | 513 | 468 | 494 | 4,480,200 |
| 2024/10/29 | 557 | 570 | 492 | 493 | 8,618,900 |
| 2024/10/28 | 615 | 677 | 543 | 570 | 10,859,200 |
| 2024/10/25 | 578 | 578 | 578 | 578 | 330,600 |
| 2024/10/24 | 498 | 498 | 498 | 498 | 270,200 |
| 2024/10/23 | 428 | 458 | 416 | 418 | 4,236,800 |
| 2024/10/22 | 407 | 413 | 393 | 412 | 1,908,300 |
| 2024/10/21 | 417 | 426 | 388 | 391 | 2,432,100 |
| 2024/10/18 | 472 | 476 | 404 | 437 | 3,960,300 |
| 2024/10/17 | 430 | 480 | 409 | 480 | 3,674,100 |
| 2024/10/17 | 1 -> 0.10 分割 | ||||
| 2024/10/16 | 39 | 44 | 39 | 40 | 9,283,300 |
| 2024/10/15 | 41 | 42 | 39 | 40 | 10,349,300 |
| 2024/10/11 | 44 | 45 | 40 | 43 | 20,301,200 |
| 2024/10/10 | 38 | 44 | 38 | 43 | 14,744,000 |
| 2024/10/09 | 38 | 39 | 38 | 38 | 2,758,300 |
| 2024/10/08 | 38 | 40 | 37 | 38 | 7,832,900 |
| 2024/10/07 | 41 | 42 | 38 | 38 | 10,092,700 |
| 2024/10/04 | 38 | 42 | 37 | 40 | 11,701,800 |
| 2024/10/03 | 42 | 43 | 38 | 39 | 18,473,800 |
| 2024/10/02 | 42 | 44 | 41 | 41 | 12,514,800 |
| 2024/10/01 | 47 | 48 | 42 | 44 | 24,106,600 |
| 2024/09/30 | 40 | 48 | 39 | 47 | 21,487,400 |
| 2024/09/27 | 36 | 45 | 36 | 43 | 31,728,500 |
| 2024/09/26 | 35 | 37 | 33 | 36 | 13,603,500 |
| 2024/09/25 | 37 | 39 | 34 | 35 | 18,791,900 |
| 2024/09/24 | 34 | 40 | 34 | 36 | 30,610,800 |
| 2024/09/20 | 31 | 34 | 30 | 34 | 24,933,000 |
| 2024/09/19 | 29 | 30 | 28 | 30 | 10,270,300 |
| 2024/09/18 | 33 | 34 | 28 | 28 | 35,034,700 |
| 2024/09/17 | 32 | 34 | 31 | 33 | 25,401,600 |
| 2024/09/13 | 32 | 35 | 31 | 34 | 38,614,400 |
| 2024/09/12 | 31 | 32 | 30 | 32 | 21,704,400 |
| 2024/09/11 | 32 | 32 | 30 | 31 | 24,761,100 |
| 2024/09/10 | 35 | 35 | 30 | 33 | 20,134,600 |
| 2024/09/09 | 28 | 34 | 28 | 33 | 24,821,400 |
| 2024/09/06 | 31 | 32 | 27 | 30 | 29,372,700 |
| 2024/09/05 | 31 | 34 | 30 | 30 | 28,420,600 |
| 2024/09/04 | 30 | 34 | 29 | 32 | 32,340,000 |
| 2024/09/03 | 39 | 39 | 31 | 31 | 45,149,500 |
| 2024/09/02 | 48 | 51 | 40 | 42 | 52,039,600 |
| 2024/08/30 | 38 | 39 | 33 | 39 | 34,627,700 |
| 2024/08/29 | 29 | 36 | 29 | 35 | 30,574,700 |
| 2024/08/28 | 26 | 28 | 26 | 28 | 7,292,800 |
| 2024/08/27 | 24 | 26 | 24 | 25 | 2,379,600 |
| 2024/08/26 | 25 | 25 | 24 | 25 | 686,900 |
| 2024/08/23 | 25 | 25 | 24 | 25 | 588,600 |
| 2024/08/22 | 24 | 25 | 24 | 24 | 309,300 |
| 2024/08/21 | 24 | 25 | 23 | 24 | 948,200 |
| 2024/08/20 | 25 | 25 | 23 | 24 | 1,224,300 |
| 2024/08/19 | 22 | 25 | 22 | 24 | 3,539,900 |
| 2024/08/16 | 21 | 22 | 21 | 21 | 203,300 |
| 2024/08/15 | 21 | 22 | 20 | 21 | 825,100 |
| 2024/08/14 | 21 | 21 | 20 | 21 | 385,500 |
| 2024/08/13 | 21 | 22 | 20 | 21 | 984,700 |
| 2024/08/09 | 21 | 22 | 21 | 21 | 304,700 |
| 2024/08/08 | 21 | 22 | 21 | 22 | 353,600 |
| 2024/08/07 | 22 | 23 | 20 | 21 | 2,305,200 |
| 2024/08/06 | 18 | 23 | 18 | 22 | 3,543,100 |
| 2024/08/05 | 24 | 24 | 14 | 16 | 5,147,400 |
| 2024/08/02 | 24 | 25 | 22 | 24 | 3,363,200 |
| 2024/08/01 | 25 | 26 | 24 | 25 | 1,306,800 |
| 2024/07/31 | 25 | 26 | 24 | 25 | 1,163,900 |
| 2024/07/30 | 25 | 26 | 24 | 25 | 1,421,700 |
| 2024/07/29 | 25 | 25 | 24 | 25 | 823,800 |
| 2024/07/26 | 25 | 25 | 24 | 25 | 264,400 |
| 2024/07/25 | 25 | 26 | 24 | 24 | 982,100 |
| 2024/07/24 | 25 | 26 | 25 | 25 | 1,972,000 |
| 2024/07/23 | 25 | 25 | 24 | 25 | 1,039,100 |
| 2024/07/22 | 25 | 25 | 24 | 25 | 1,501,400 |
| 2024/07/19 | 26 | 26 | 25 | 26 | 240,000 |
| 2024/07/18 | 25 | 26 | 25 | 25 | 247,600 |
| 2024/07/17 | 26 | 26 | 25 | 25 | 102,600 |
| 2024/07/16 | 25 | 26 | 25 | 25 | 425,800 |
| 2024/07/12 | 26 | 26 | 25 | 25 | 258,500 |
| 2024/07/11 | 25 | 26 | 24 | 26 | 472,500 |
| 2024/07/10 | 24 | 26 | 24 | 25 | 726,600 |
| 2024/07/09 | 25 | 26 | 24 | 25 | 1,571,900 |
| 2024/07/08 | 25 | 25 | 24 | 25 | 153,100 |
| 2024/07/05 | 25 | 25 | 24 | 24 | 161,400 |
| 2024/07/04 | 26 | 26 | 24 | 24 | 709,400 |
| 2024/07/03 | 25 | 26 | 25 | 25 | 1,328,400 |
| 2024/07/02 | 25 | 26 | 24 | 25 | 901,100 |
| 2024/07/01 | 26 | 26 | 25 | 25 | 644,700 |
| 2024/06/28 | 24 | 26 | 24 | 25 | 1,543,000 |
| 2024/06/27 | 24 | 25 | 24 | 24 | 165,000 |
| 2024/06/26 | 24 | 25 | 24 | 24 | 184,900 |
| 2024/06/25 | 24 | 25 | 23 | 25 | 3,042,700 |
| 2024/06/24 | 24 | 25 | 24 | 24 | 142,200 |
| 2024/06/21 | 24 | 25 | 24 | 24 | 460,600 |
| 2024/06/20 | 24 | 25 | 24 | 24 | 176,000 |
| 2024/06/19 | 25 | 25 | 24 | 24 | 468,800 |
| 2024/06/18 | 25 | 25 | 24 | 25 | 571,400 |
| 2024/06/17 | 25 | 26 | 24 | 25 | 1,714,600 |
| 2024/06/14 | 24 | 26 | 23 | 25 | 3,145,600 |
| 2024/06/13 | 25 | 26 | 24 | 25 | 1,001,500 |
| 2024/06/12 | 24 | 26 | 24 | 25 | 1,584,700 |
| 2024/06/11 | 24 | 25 | 23 | 24 | 660,300 |
| 2024/06/10 | 23 | 25 | 23 | 24 | 797,300 |
| 2024/06/07 | 24 | 24 | 23 | 24 | 98,800 |
| 2024/06/06 | 24 | 25 | 23 | 24 | 1,369,500 |
| 2024/06/05 | 25 | 26 | 24 | 24 | 1,852,700 |
| 2024/06/04 | 24 | 25 | 23 | 23 | 976,800 |
| 2024/06/03 | 24 | 24 | 23 | 24 | 1,012,200 |
| 2024/05/31 | 24 | 25 | 23 | 24 | 2,451,400 |
| 2024/05/30 | 23 | 24 | 23 | 23 | 865,300 |
| 2024/05/29 | 24 | 25 | 23 | 24 | 763,800 |
| 2024/05/28 | 24 | 25 | 23 | 25 | 1,102,600 |
| 2024/05/27 | 23 | 25 | 23 | 24 | 1,215,700 |
| 2024/05/24 | 27 | 28 | 23 | 24 | 4,708,100 |
| 2024/05/23 | 23 | 28 | 22 | 25 | 6,421,000 |
| 2024/05/22 | 23 | 24 | 22 | 22 | 1,236,400 |
| 2024/05/21 | 23 | 24 | 23 | 23 | 381,500 |
| 2024/05/20 | 23 | 24 | 23 | 24 | 213,600 |
| 2024/05/17 | 23 | 24 | 23 | 24 | 149,100 |
| 2024/05/16 | 24 | 24 | 23 | 23 | 263,900 |
| 2024/05/15 | 24 | 24 | 23 | 24 | 61,900 |
| 2024/05/14 | 24 | 24 | 23 | 24 | 124,300 |
| 2024/05/13 | 24 | 24 | 23 | 23 | 625,200 |
| 2024/05/10 | 24 | 25 | 23 | 24 | 975,700 |
| 2024/05/09 | 24 | 24 | 23 | 24 | 144,000 |
| 2024/05/08 | 23 | 24 | 23 | 24 | 823,400 |
| 2024/05/07 | 23 | 24 | 23 | 24 | 759,400 |
| 2024/05/02 | 24 | 24 | 23 | 24 | 184,900 |
| 2024/05/01 | 24 | 24 | 23 | 24 | 182,000 |
| 2024/04/30 | 24 | 25 | 23 | 24 | 1,967,200 |
| 2024/04/26 | 24 | 25 | 23 | 24 | 804,500 |
| 2024/04/25 | 23 | 25 | 23 | 24 | 1,212,500 |
| 2024/04/24 | 24 | 24 | 23 | 24 | 548,500 |
| 2024/04/23 | 24 | 25 | 23 | 24 | 2,016,400 |
| 2024/04/22 | 23 | 24 | 22 | 24 | 2,472,100 |
| 2024/04/19 | 24 | 24 | 23 | 24 | 642,000 |
| 2024/04/18 | 25 | 25 | 23 | 23 | 1,417,800 |
| 2024/04/17 | 24 | 25 | 24 | 25 | 182,600 |
| 2024/04/16 | 25 | 25 | 24 | 25 | 268,200 |
| 2024/04/15 | 25 | 26 | 24 | 26 | 931,600 |
| 2024/04/12 | 25 | 26 | 24 | 25 | 2,672,600 |
| 2024/04/11 | 25 | 26 | 24 | 26 | 1,310,800 |
| 2024/04/10 | 24 | 26 | 24 | 25 | 2,654,600 |
| 2024/04/09 | 25 | 25 | 24 | 25 | 493,100 |
| 2024/04/08 | 24 | 25 | 23 | 24 | 1,157,400 |
| 2024/04/05 | 23 | 24 | 22 | 24 | 1,487,100 |
| 2024/04/04 | 24 | 26 | 23 | 24 | 3,199,000 |
| 2024/04/03 | 23 | 24 | 23 | 23 | 450,400 |
| 2024/04/02 | 25 | 25 | 23 | 24 | 2,380,100 |
| 2024/04/01 | 25 | 26 | 24 | 25 | 1,150,300 |
| 2024/03/29 | 24 | 25 | 24 | 24 | 327,200 |
| 2024/03/28 | 25 | 25 | 24 | 25 | 293,200 |
| 2024/03/27 | 25 | 26 | 24 | 25 | 3,500,900 |
| 2024/03/26 | 23 | 25 | 22 | 25 | 3,034,500 |
| 2024/03/25 | 24 | 24 | 22 | 23 | 3,088,400 |
| 2024/03/22 | 22 | 24 | 21 | 24 | 2,423,600 |
| 2024/03/21 | 21 | 22 | 20 | 22 | 1,861,200 |
| 2024/03/19 | 22 | 22 | 21 | 21 | 1,154,800 |
| 2024/03/18 | 23 | 23 | 21 | 22 | 2,168,600 |
| 2024/03/15 | 22 | 23 | 22 | 23 | 1,351,600 |
| 2024/03/14 | 22 | 23 | 21 | 23 | 528,100 |
| 2024/03/13 | 22 | 23 | 21 | 22 | 2,843,000 |
| 2024/03/12 | 22 | 23 | 22 | 22 | 574,400 |
| 2024/03/11 | 23 | 23 | 22 | 23 | 1,387,400 |
| 2024/03/08 | 24 | 24 | 23 | 23 | 615,600 |
| 2024/03/07 | 23 | 24 | 22 | 24 | 2,616,500 |
| 2024/03/06 | 26 | 26 | 22 | 23 | 7,315,100 |
| 2024/03/05 | 28 | 28 | 26 | 27 | 3,005,300 |
| 2024/03/04 | 27 | 28 | 25 | 28 | 8,787,500 |
| 2024/03/01 | 23 | 26 | 22 | 26 | 9,344,600 |
| 2024/02/29 | 23 | 23 | 21 | 22 | 4,371,700 |
| 2024/02/28 | 25 | 26 | 22 | 23 | 10,334,800 |
| 2024/02/27 | 26 | 30 | 20 | 23 | 31,955,600 |
| 2024/02/26 | 16 | 17 | 16 | 17 | 786,500 |
| 2024/02/22 | 16 | 17 | 16 | 16 | 142,600 |
| 2024/02/21 | 16 | 17 | 16 | 16 | 83,600 |
| 2024/02/20 | 16 | 17 | 16 | 16 | 593,100 |
| 2024/02/19 | 16 | 17 | 15 | 16 | 549,300 |
| 2024/02/16 | 16 | 16 | 15 | 16 | 939,000 |
| 2024/02/15 | 15 | 16 | 15 | 16 | 194,900 |
| 2024/02/14 | 17 | 17 | 15 | 16 | 370,200 |
| 2024/02/13 | 16 | 17 | 15 | 17 | 570,200 |
| 2024/02/09 | 17 | 17 | 15 | 16 | 697,200 |
| 2024/02/08 | 16 | 17 | 16 | 16 | 153,300 |
| 2024/02/07 | 16 | 17 | 15 | 16 | 412,800 |
| 2024/02/06 | 16 | 17 | 15 | 16 | 1,104,200 |
| 2024/02/05 | 16 | 17 | 16 | 16 | 266,800 |
| 2024/02/02 | 17 | 17 | 16 | 16 | 804,800 |
| 2024/02/01 | 16 | 17 | 15 | 16 | 677,400 |
| 2024/01/31 | 16 | 17 | 15 | 16 | 488,400 |
| 2024/01/30 | 16 | 17 | 15 | 16 | 1,141,900 |
| 2024/01/29 | 16 | 16 | 15 | 16 | 791,700 |
| 2024/01/26 | 15 | 16 | 15 | 16 | 731,900 |
| 2024/01/25 | 14 | 15 | 14 | 15 | 401,700 |
| 2024/01/24 | 15 | 16 | 14 | 15 | 644,300 |
| 2024/01/23 | 15 | 16 | 15 | 15 | 327,300 |
| 2024/01/22 | 15 | 16 | 14 | 15 | 556,600 |
| 2024/01/19 | 15 | 16 | 15 | 15 | 347,900 |
| 2024/01/18 | 15 | 16 | 14 | 15 | 395,300 |
| 2024/01/17 | 15 | 15 | 14 | 15 | 482,700 |
| 2024/01/16 | 15 | 16 | 15 | 16 | 1,144,700 |
| 2024/01/15 | 15 | 15 | 14 | 15 | 1,202,400 |
| 2024/01/12 | 16 | 16 | 15 | 15 | 317,100 |
| 2024/01/11 | 15 | 16 | 15 | 16 | 267,600 |
| 2024/01/10 | 14 | 16 | 14 | 16 | 684,500 |
| 2024/01/09 | 15 | 16 | 14 | 15 | 892,100 |
| 2024/01/05 | 14 | 15 | 14 | 15 | 474,700 |
| 2024/01/04 | 14 | 15 | 13 | 15 | 804,300 |