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

ＲｅＹｕｕ　Ｊａｐａｎ(9425)の株価時系列情報

ＲｅＹｕｕ　Ｊａｐａｎ(9425)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
2026/06/12 156 156 151 153 94,900
2026/06/11 152 157 149 156 125,600
2026/06/10 166 166 153 153 378,900
2026/06/09 177 185 165 166 271,900
2026/06/08 173 173 164 172 194,300
2026/06/05 176 192 170 176 784,600
2026/06/04 188 188 163 166 833,400
2026/06/03 185 189 178 189 95,900
2026/06/02 189 190 179 183 155,800
2026/06/01 198 204 183 190 415,000
2026/05/29 204 206 195 196 192,500
2026/05/28 199 201 193 199 189,600
2026/05/27 213 213 196 204 401,800
2026/05/26 227 227 211 216 166,300
2026/05/25 229 234 220 234 237,200
2026/05/22 214 245 209 232 532,600
2026/05/21 228 234 208 212 647,000
2026/05/20 265 265 241 244 262,000
2026/05/19 261 267 256 257 110,300
2026/05/18 265 267 256 260 123,200
2026/05/15 258 273 255 264 273,000
2026/05/14 271 284 258 258 506,000
2026/05/13 299 329 270 275 2,195,700
2026/05/12 331 343 286 286 1,805,000
2026/05/11 401 404 353 353 2,905,500
2026/05/08 433 433 416 433 913,900
2026/05/07 289 353 289 353 3,732,700
2026/05/01 359 359 270 273 2,584,100
2026/04/30 250 327 248 327 3,797,000
2026/04/28 277 277 247 247 397,200
2026/04/27 273 329 265 277 2,618,700
2026/04/24 265 267 256 257 17,400
2026/04/23 272 272 263 265 11,000
2026/04/22 271 272 267 268 8,100
2026/04/21 272 274 265 271 28,300
2026/04/20 276 276 271 274 9,800
2026/04/17 269 275 269 271 24,300
2026/04/16 275 279 275 276 43,700
2026/04/15 279 282 277 278 12,300
2026/04/14 276 278 275 278 15,100
2026/04/13 280 281 275 276 17,100
2026/04/10 281 284 278 284 27,200
2026/04/09 289 289 284 286 10,600
2026/04/08 287 292 285 289 18,700
2026/04/07 285 292 281 281 32,400
2026/04/06 290 295 290 290 10,200
2026/04/03 282 291 282 290 18,500
2026/03/27 287 303 287 297 36,800
2026/03/26 291 296 288 288 21,100
2026/03/25 273 293 273 291 54,200
2026/03/24 280 290 277 281 67,000
2026/03/23 299 299 269 275 154,000
2026/03/19 306 312 302 304 48,900
2026/03/18 302 314 302 314 95,700
2026/03/17 322 324 309 312 42,300
2026/03/16 335 337 315 319 64,600
2026/03/13 341 344 333 340 30,600
2026/03/12 345 345 338 341 15,600
2026/03/11 340 351 335 349 33,000
2026/03/10 333 341 323 341 35,600
2026/03/09 330 338 310 326 104,200
2026/03/06 348 355 345 349 57,700
2026/03/05 343 356 342 349 73,400
2026/03/04 334 346 326 335 128,200
2026/03/03 356 364 342 342 37,300
2026/03/02 365 371 351 357 45,300
2026/02/27 366 373 360 373 96,600
2026/02/26 335 367 331 365 166,000
2026/02/25 342 344 328 340 101,400
2026/02/24 356 357 317 326 151,700
2026/02/20 373 373 350 354 90,000
2026/02/19 384 387 372 378 36,300
2026/02/18 384 384 377 382 24,100
2026/02/17 382 386 376 380 26,200
2026/02/16 382 386 375 382 65,500
2026/02/13 392 397 382 382 55,100
2026/02/12 397 404 396 399 64,800
2026/02/10 395 400 392 396 46,000
2026/02/09 392 393 384 388 28,900
2026/02/06 405 405 376 392 145,800
2026/02/05 399 407 399 405 34,800
2026/02/04 400 401 393 397 60,200
2026/02/03 404 410 401 407 45,900
2026/02/02 411 418 400 400 82,200
2026/01/30 416 420 407 416 71,600
2026/01/29 413 424 409 416 165,300
2026/01/28 418 419 403 419 56,800
2026/01/27 426 426 414 416 56,000
2026/01/26 425 433 421 425 89,200
2026/01/23 417 449 417 449 156,500
2026/01/22 407 413 403 409 42,300
2026/01/21 411 419 402 404 102,000
2026/01/20 440 440 425 427 54,300
2026/01/19 455 455 433 434 56,200
2026/01/16 449 449 435 447 51,900
2026/01/15 438 450 436 444 112,900
2026/01/14 433 435 425 432 115,800
2026/01/13 454 454 428 428 134,100
2026/01/09 494 495 447 453 520,900
2026/01/08 441 477 437 470 188,800
2026/01/07 421 439 418 439 110,100
2026/01/06 421 428 415 416 71,000
2026/01/05 413 434 410 424 78,900
2025/12/30 404 409 399 405 34,800
2025/12/29 398 405 393 404 75,300
2025/12/26 398 404 388 394 105,200
2025/12/25 403 407 395 395 76,700
2025/12/24 398 411 393 400 121,500
2025/12/23 380 407 378 400 165,400
2025/12/22 385 389 377 378 73,900
2025/12/19 386 386 378 385 80,500
2025/12/18 387 391 375 378 130,200
2025/12/17 400 402 391 395 88,800
2025/12/16 430 430 395 395 145,500
2025/12/15 435 445 427 443 118,400
2025/12/12 440 448 430 431 41,600
2025/12/11 445 445 431 434 58,900
2025/12/10 460 468 444 447 111,700
2025/12/09 453 462 440 447 132,700
2025/12/08 450 460 435 456 173,200
2025/12/05 462 463 432 439 228,700
2025/12/04 472 483 455 460 178,000
2025/12/03 495 503 473 479 102,400
2025/12/02 516 521 493 493 97,100
2025/12/01 550 550 522 522 64,600
2025/11/28 547 579 544 551 137,200
2025/11/27 533 562 533 557 87,200
2025/11/26 535 544 534 534 50,600
2025/11/25 536 542 525 527 84,900
2025/11/21 528 534 509 534 71,000
2025/11/20 553 570 517 531 136,600
2025/11/19 558 569 549 553 76,500
2025/11/18 573 573 553 560 125,000
2025/11/17 578 578 548 563 169,300
2025/11/14 595 601 565 577 254,500
2025/11/13 665 665 613 615 279,900
2025/11/12 634 665 634 659 54,000
2025/11/11 646 652 630 640 112,500
2025/11/10 640 665 640 645 74,000
2025/11/07 666 670 638 642 76,200
2025/11/06 648 678 644 670 104,300
2025/11/05 663 675 636 648 183,400
2025/11/04 677 677 639 653 122,700
2025/10/31 658 681 652 677 167,700
2025/10/30 635 659 628 648 120,000
2025/10/29 658 669 635 639 152,200
2025/10/28 655 673 648 658 151,900
2025/10/27 626 667 624 661 230,900
2025/10/24 630 637 616 624 81,500
2025/10/23 635 645 627 631 133,700
2025/10/22 605 649 600 645 163,200
2025/10/21 617 638 606 615 205,100
2025/10/20 583 597 567 597 145,900
2025/10/17 617 617 570 573 250,500
2025/10/16 620 641 611 627 167,000
2025/10/15 637 648 623 630 167,600
2025/10/14 661 666 628 638 294,900
2025/10/10 648 681 642 669 606,200
2025/10/09 657 661 633 647 308,200
2025/10/08 660 689 642 667 641,300
2025/10/07 610 691 605 656 1,265,200
2025/10/06 637 637 603 606 235,700
2025/10/03 633 646 628 644 109,000
2025/10/02 634 646 615 630 240,400
2025/10/01 673 677 621 624 307,500
2025/09/30 674 683 652 654 245,500
2025/09/29 670 693 655 673 400,200
2025/09/26 696 705 664 678 485,500
2025/09/25 730 735 695 703 523,200
2025/09/24 745 754 716 733 632,800
2025/09/22 768 809 756 758 707,100
2025/09/19 819 824 728 760 1,181,500
2025/09/18 1,013 1,047 803 804 3,059,400
2025/09/17 1,055 1,228 1,032 1,103 1,566,400
2025/09/16 971 1,198 969 1,114 1,979,400
2025/09/12 1,028 1,077 886 1,016 1,871,400
2025/09/11 1,021 1,055 954 1,017 1,973,000
2025/09/10 1,091 1,256 1,014 1,051 8,225,300
2025/09/09 1,194 1,314 1,002 1,031 6,211,300
2025/09/08 1,290 1,413 1,061 1,224 18,215,400
2025/09/05 1,008 1,008 1,008 1,008 35,600
2025/09/04 858 858 858 858 27,000
2025/09/03 610 708 601 708 2,076,300
2025/09/02 614 627 589 608 264,900
2025/09/01 612 647 565 604 493,100
2025/08/29 626 627 587 602 216,800
2025/08/28 649 660 619 624 154,600
2025/08/27 672 672 644 644 100,100
2025/08/26 669 672 659 669 97,800
2025/08/25 679 680 654 659 81,700
2025/08/22 667 686 667 684 50,200
2025/08/21 657 683 649 666 141,400
2025/08/20 673 679 655 664 104,900
2025/08/19 681 688 672 683 64,600
2025/08/18 665 692 655 688 156,100
2025/08/15 661 672 642 663 180,200
2025/08/14 644 666 625 661 198,300
2025/08/13 623 681 598 664 375,100
2025/08/12 632 634 597 615 80,000
2025/08/08 642 642 630 631 20,400

このページの先頭へ