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
2026/06/17 22 23 21 22 1,797,700
2026/06/16 25 26 21 21 4,015,800
2026/06/15 25 27 24 25 1,296,200
2026/06/12 25 25 24 25 743,500
2026/06/11 24 25 24 25 379,600
2026/06/10 25 26 24 24 875,600
2026/06/09 26 26 25 25 1,054,800
2026/06/08 27 28 25 25 1,860,800
2026/06/05 25 37 25 28 6,018,800
2026/06/04 28 29 25 25 1,180,300
2026/06/03 26 30 25 27 2,439,600
2026/06/02 26 26 25 25 547,000
2026/06/01 25 26 25 26 609,000
2026/05/29 25 26 24 26 1,663,900
2026/05/28 29 30 24 25 2,622,300
2026/05/27 28 29 27 28 731,600
2026/05/26 33 33 27 28 2,989,700
2026/05/25 34 35 33 33 393,600
2026/05/22 33 35 33 34 543,900
2026/05/21 34 38 33 33 3,163,300
2026/05/20 34 35 33 33 957,400
2026/05/19 33 35 32 34 645,400
2026/05/18 34 34 32 33 903,200
2026/05/15 35 36 33 33 717,400
2026/05/14 35 36 34 35 489,700
2026/05/13 36 36 34 35 660,400
2026/05/12 35 36 35 36 1,352,800
2026/05/11 41 43 35 36 5,056,000
2026/05/08 39 41 39 40 814,200
2026/05/07 40 40 38 39 1,120,400
2026/05/01 41 42 38 40 1,128,800
2026/04/30 43 43 41 41 644,900
2026/04/28 43 45 41 43 2,024,300
2026/04/27 45 46 43 44 1,426,400
2026/04/24 46 47 45 45 973,800
2026/04/23 47 47 46 47 512,400
2026/04/22 47 47 46 46 280,300
2026/04/21 48 48 46 46 1,112,600
2026/04/20 47 48 46 48 886,100
2026/04/17 48 48 46 47 1,814,800
2026/04/16 49 50 48 48 804,000
2026/04/15 49 51 48 49 741,900
2026/04/14 49 50 49 49 102,000
2026/04/13 50 51 49 49 331,700
2026/04/10 50 52 50 51 244,100
2026/04/09 51 52 50 50 198,700
2026/04/08 51 53 50 50 800,900
2026/04/07 51 51 50 50 190,400
2026/04/06 50 51 50 51 345,000
2026/04/03 50 51 49 50 351,800
2026/03/27 52 53 51 52 345,400
2026/03/26 52 54 51 52 928,000
2026/03/25 51 54 51 52 667,300
2026/03/24 52 53 50 51 588,500
2026/03/23 53 53 51 52 905,300
2026/03/19 54 55 53 54 426,100
2026/03/18 52 55 51 55 1,763,100
2026/03/17 56 57 50 51 3,383,100
2026/03/16 55 55 53 54 633,100
2026/03/13 54 56 53 54 535,300
2026/03/12 55 55 53 55 585,200
2026/03/11 54 55 53 54 714,100
2026/03/10 51 54 50 54 980,900
2026/03/09 52 53 48 52 1,596,100
2026/03/06 48 63 48 54 8,805,000
2026/03/05 47 49 47 48 236,300
2026/03/04 47 48 46 47 575,300
2026/03/03 48 49 47 47 653,600
2026/03/02 47 49 47 48 594,500
2026/02/27 48 49 48 48 621,900
2026/02/26 48 50 48 48 446,600
2026/02/25 49 50 47 48 785,200
2026/02/24 50 51 49 49 469,900
2026/02/20 51 52 50 50 183,300
2026/02/19 50 52 50 51 271,600
2026/02/18 49 51 49 51 407,100
2026/02/17 53 53 49 50 962,500
2026/02/16 53 54 52 52 269,800
2026/02/13 54 55 53 54 135,800
2026/02/12 54 55 53 54 341,600
2026/02/10 53 55 53 55 288,600
2026/02/09 53 54 52 52 304,200
2026/02/06 54 55 53 53 105,400
2026/02/05 54 55 53 55 142,800
2026/02/04 55 55 54 54 221,100
2026/02/03 55 55 54 54 209,100
2026/02/02 54 55 54 54 279,300
2026/01/30 55 55 53 53 460,100
2026/01/29 56 56 54 54 477,200
2026/01/28 56 57 54 56 634,200
2026/01/27 54 56 54 55 217,700
2026/01/26 54 56 54 55 267,400
2026/01/23 55 57 55 55 303,800
2026/01/22 55 56 54 55 459,100
2026/01/21 55 57 54 56 482,600
2026/01/20 56 57 55 55 315,400
2026/01/19 55 57 55 56 483,000
2026/01/16 53 56 53 54 520,100
2026/01/15 52 55 52 53 663,200
2026/01/14 54 55 53 53 520,600
2026/01/13 57 57 54 55 791,800
2026/01/09 56 58 55 56 751,700
2026/01/08 54 57 53 55 783,600
2026/01/07 50 55 50 53 1,172,600
2026/01/06 53 53 50 51 710,400
2026/01/05 51 53 50 53 307,100

このページの先頭へ