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
2008/12/26 15,500 17,150 15,000 17,150 10
2008/12/25 17,400 17,400 15,900 15,900 16
2008/12/24 15,900 16,000 15,900 16,000 13
2008/12/22 18,050 18,050 16,500 16,700 16
2008/12/19 18,070 18,270 18,070 18,070 3
2008/12/18 19,400 19,400 17,470 18,470 11
2008/12/17 16,450 18,450 15,950 17,800 31
2008/12/16 16,400 16,500 15,950 16,450 74
2008/12/15 17,800 17,800 17,800 17,800 20
2008/12/12 15,400 15,800 15,000 15,800 28
2008/12/11 13,700 14,800 13,700 13,800 19
2008/12/10 12,620 13,700 12,620 13,700 16
2008/12/09 14,600 14,600 14,500 14,600 4
2008/12/08 16,000 16,000 14,600 14,600 5
2008/12/04 16,500 16,500 16,500 16,500 1
2008/12/03 16,600 16,600 16,500 16,500 3
2008/12/02 19,100 19,100 17,500 17,600 20
2008/12/01 17,120 19,500 17,120 19,500 6
2008/11/27 17,500 17,500 17,500 17,500 1
2008/11/25 19,500 19,500 18,300 18,300 5
2008/11/20 19,600 19,600 18,100 18,100 2
2008/11/19 19,100 20,000 19,100 20,000 4
2008/11/18 19,500 19,500 19,500 19,500 1
2008/11/14 19,500 19,500 19,500 19,500 1
2008/11/13 19,100 19,100 19,100 19,100 3
2008/11/12 19,500 19,500 19,500 19,500 2
2008/11/11 19,600 19,600 19,600 19,600 1
2008/11/10 19,600 19,600 19,600 19,600 1
2008/11/07 19,800 19,800 19,700 19,700 4
2008/11/06 19,700 19,700 19,700 19,700 1
2008/11/05 20,300 20,300 20,000 20,000 2
2008/11/04 20,300 20,600 19,800 20,100 15
2008/10/31 20,700 20,700 20,700 20,700 4
2008/10/30 18,900 18,900 18,100 18,700 8
2008/10/28 18,100 20,000 18,100 20,000 10
2008/10/27 21,000 21,000 19,700 19,700 6
2008/10/24 21,300 21,400 20,100 21,400 15
2008/10/23 21,100 21,100 21,100 21,100 5
2008/10/22 19,500 21,500 19,500 21,500 7
2008/10/21 19,510 19,850 19,510 19,850 4
2008/10/20 18,000 19,200 18,000 19,200 8
2008/10/17 19,900 20,000 18,000 18,000 20
2008/10/16 18,550 19,900 18,500 19,900 5
2008/10/15 20,000 20,000 20,000 20,000 4
2008/10/14 19,650 19,700 19,650 19,700 6
2008/10/10 17,530 17,600 17,500 17,500 15
2008/10/09 17,500 19,100 17,500 18,530 11
2008/10/08 20,300 20,300 17,200 17,200 18
2008/10/07 22,000 22,000 19,100 20,000 36
2008/10/06 22,000 23,000 22,000 23,000 14
2008/10/03 26,500 26,500 24,400 25,000 15
2008/10/02 26,700 27,000 26,600 26,600 4
2008/10/01 27,400 27,400 27,000 27,000 5
2008/09/30 26,510 27,000 26,500 27,000 11
2008/09/29 29,510 29,510 29,500 29,500 9
2008/09/26 29,400 30,000 29,390 29,390 5
2008/09/25 29,990 29,990 29,010 29,010 3
2008/09/24 29,600 29,600 29,600 29,600 1
2008/09/22 29,500 30,400 29,000 29,500 20
2008/09/19 30,050 30,050 30,000 30,000 3
2008/09/18 29,690 29,690 29,690 29,690 1
2008/09/17 28,000 30,400 28,000 30,400 82
2008/09/16 28,000 30,000 28,000 29,500 21
2008/09/12 31,000 31,000 31,000 31,000 2
2008/09/09 33,500 33,500 32,550 32,550 2
2008/09/05 32,050 32,500 31,600 31,600 9
2008/09/04 32,550 37,750 32,550 33,250 16
2008/09/03 34,000 34,000 32,300 32,300 14
2008/09/02 37,800 37,800 35,600 35,600 2
2008/08/29 36,000 37,400 36,000 37,400 6
2008/08/28 34,700 36,000 34,700 36,000 4
2008/08/27 34,400 35,900 34,400 35,100 39
2008/08/26 38,000 38,000 38,000 38,000 3
2008/08/25 39,900 39,900 37,900 38,800 6
2008/08/22 39,400 39,400 39,400 39,400 1
2008/08/21 39,500 39,500 39,000 39,000 3
2008/08/20 39,200 39,400 39,200 39,400 3
2008/08/19 38,100 38,100 37,500 38,000 5
2008/08/18 39,500 39,500 38,100 38,100 2
2008/08/15 38,000 38,500 38,000 38,000 19
2008/08/14 38,000 38,000 38,000 38,000 3
2008/08/12 39,700 40,000 39,700 40,000 7
2008/08/11 39,050 39,700 39,050 39,700 10
2008/08/08 39,950 39,950 39,950 39,950 1
2008/08/07 40,100 40,100 37,700 38,000 16
2008/08/05 40,200 40,200 40,200 40,200 1
2008/08/04 42,000 42,000 40,150 40,150 3
2008/08/01 42,150 42,150 42,100 42,100 15
2008/07/30 42,000 43,500 42,000 42,950 8
2008/07/29 42,000 42,500 42,000 42,500 3
2008/07/28 42,100 42,100 42,100 42,100 1
2008/07/25 43,000 43,000 43,000 43,000 7
2008/07/24 43,100 43,100 42,200 42,200 6
2008/07/23 41,950 43,900 41,900 43,900 14
2008/07/22 43,550 43,550 43,550 43,550 1
2008/07/18 40,950 43,500 40,950 43,500 11
2008/07/17 44,900 44,950 44,900 44,950 3
2008/07/16 42,950 43,000 42,950 43,000 6
2008/07/15 45,000 45,000 44,950 44,950 3
2008/07/14 48,000 48,000 45,900 45,900 7
2008/07/11 47,600 48,000 47,000 48,000 6
2008/07/10 48,200 49,000 47,600 48,800 8
2008/07/09 47,200 50,300 47,200 50,300 15
2008/07/08 46,000 47,300 45,600 47,300 31
2008/07/07 50,600 50,600 50,200 50,600 70
2008/07/04 42,500 46,600 42,500 46,600 26
2008/07/03 41,500 42,200 41,500 42,200 3
2008/07/02 43,400 43,400 42,500 42,600 8
2008/07/01 45,000 45,000 43,800 43,800 12
2008/06/30 45,900 45,900 45,000 45,000 7
2008/06/27 48,000 48,000 47,000 47,900 5
2008/06/25 53,000 53,000 48,200 48,200 5
2008/06/24 53,000 53,000 51,600 51,600 7
2008/06/23 56,000 56,000 53,000 55,500 8
2008/06/20 55,000 56,000 54,900 56,000 16
2008/06/19 57,000 57,800 53,000 53,000 55
2008/06/18 55,000 55,000 55,000 55,000 8
2008/06/17 47,200 50,000 46,400 50,000 17
2008/06/16 45,000 46,000 45,000 46,000 24
2008/06/13 47,600 47,600 47,000 47,000 11
2008/06/12 47,100 48,050 46,300 48,000 23
2008/06/11 50,500 51,000 50,000 50,000 12
2008/06/10 50,100 50,100 50,000 50,000 11
2008/06/09 50,000 50,000 50,000 50,000 1
2008/06/06 52,000 53,000 52,000 53,000 7
2008/06/05 54,400 54,400 52,500 52,500 23
2008/06/04 55,500 55,500 54,500 54,500 23
2008/06/03 58,000 58,000 53,100 56,000 54
2008/06/02 58,200 58,500 58,000 58,100 47
2008/05/30 58,500 58,500 58,200 58,200 11
2008/05/29 60,000 60,000 58,000 58,500 20
2008/05/28 60,400 60,500 59,500 60,000 29
2008/05/27 60,500 60,500 57,500 58,900 78
2008/05/26 63,200 63,200 60,000 61,000 85
2008/05/23 65,100 65,100 62,900 62,900 73
2008/05/22 77,000 78,000 64,400 64,400 295
2008/05/21 65,000 70,000 65,000 70,000 98
2008/05/20 63,000 65,000 62,000 65,000 113
2008/05/19 61,000 65,000 58,100 60,000 202
2008/05/16 80,000 82,000 62,000 62,000 678
2008/05/15 72,000 72,000 72,000 72,000 233
2008/05/14 55,500 62,000 55,500 62,000 638
2008/05/13 52,000 52,000 52,000 52,000 22
2008/05/12 47,700 47,950 47,700 47,950 80
2008/05/09 40,000 43,950 40,000 43,950 95
2008/05/08 38,500 39,950 38,500 39,950 11
2008/05/07 37,700 39,000 37,700 38,200 14
2008/05/02 38,400 38,400 38,000 38,000 13
2008/05/01 38,800 38,900 38,400 38,400 11
2008/04/30 38,100 39,000 38,100 39,000 2
2008/04/28 37,500 38,800 37,500 38,800 24
2008/04/25 39,100 39,150 37,900 39,100 23
2008/04/24 38,700 38,700 37,200 37,200 38
2008/04/23 40,100 40,200 39,500 39,500 15
2008/04/22 39,500 39,500 39,300 39,500 10
2008/04/21 39,600 40,000 39,100 39,100 22
2008/04/18 40,000 40,000 39,000 40,000 8
2008/04/17 40,000 40,000 40,000 40,000 4
2008/04/16 40,000 40,000 40,000 40,000 4
2008/04/15 39,800 39,800 39,800 39,800 1
2008/04/14 38,200 39,500 38,200 39,500 11
2008/04/11 40,000 40,000 39,800 39,800 5
2008/04/10 39,000 40,400 39,000 40,400 6
2008/04/09 42,000 42,000 38,100 38,100 19
2008/04/08 42,000 42,400 42,000 42,000 8
2008/04/07 41,000 43,000 41,000 43,000 19
2008/04/04 40,400 41,500 40,400 41,000 4
2008/04/03 41,900 41,900 40,200 40,200 10
2008/04/02 41,250 41,650 40,150 41,550 14
2008/04/01 42,050 42,050 40,500 40,500 14
2008/03/31 43,000 43,000 42,000 42,050 20
2008/03/28 44,000 44,000 44,000 44,000 11
2008/03/27 43,000 43,000 43,000 43,000 3
2008/03/26 43,000 43,000 43,000 43,000 5
2008/03/25 43,150 44,500 43,150 43,200 20
2008/03/24 44,000 44,000 42,000 43,100 9
2008/03/21 44,950 45,000 42,000 44,000 32
2008/03/19 45,000 48,150 45,000 45,900 8
2008/03/18 48,100 48,100 44,950 45,000 4
2008/03/17 44,900 49,350 44,000 45,000 23
2008/03/14 47,800 47,800 43,000 44,950 23
2008/03/13 47,950 48,000 47,850 47,950 28
2008/03/12 48,900 48,900 48,850 48,900 7
2008/03/11 49,050 49,050 48,450 48,500 11
2008/03/10 50,000 50,500 49,000 49,050 16
2008/03/07 49,950 51,000 49,950 51,000 8
2008/03/06 50,000 52,200 50,000 52,200 4
2008/03/05 50,000 50,100 50,000 50,100 2
2008/03/04 50,300 50,300 50,300 50,300 2
2008/03/03 50,100 50,200 50,100 50,200 4
2008/02/29 52,700 52,700 52,500 52,500 6
2008/02/28 50,400 53,000 50,400 52,500 10
2008/02/27 52,000 52,000 51,500 51,500 37
2008/02/26 51,900 52,000 51,900 52,000 4
2008/02/25 52,000 53,000 52,000 52,000 18
2008/02/22 51,000 51,000 50,700 50,900 16
2008/02/21 52,000 52,100 51,000 51,100 37
2008/02/20 53,000 53,100 52,000 52,100 35
2008/02/19 52,000 53,000 52,000 53,000 13
2008/02/18 50,700 51,200 50,300 50,500 9
2008/02/15 47,600 49,000 47,450 47,500 12
2008/02/14 46,450 47,500 46,450 47,500 4
2008/02/13 48,500 48,500 46,250 46,300 67
2008/02/12 48,950 49,000 47,000 49,000 27
2008/02/08 50,000 50,800 49,000 49,000 24
2008/02/07 50,000 50,100 49,900 50,000 15
2008/02/06 50,400 50,400 50,000 50,000 30
2008/02/05 50,400 51,000 50,200 51,000 12
2008/02/04 50,600 51,000 50,500 50,800 23
2008/02/01 52,000 52,000 50,300 52,000 25
2008/01/31 51,500 53,000 51,200 53,000 18
2008/01/30 52,400 53,000 51,000 52,500 42
2008/01/29 52,600 53,900 52,400 52,500 10
2008/01/28 53,000 55,000 51,900 52,600 66
2008/01/25 51,000 54,500 51,000 53,000 20
2008/01/24 48,950 51,000 48,950 51,000 19
2008/01/23 48,000 50,000 48,000 48,000 19
2008/01/22 50,600 50,700 47,500 47,500 45
2008/01/21 51,500 53,000 51,000 51,000 38
2008/01/18 50,000 52,000 49,300 52,000 80
2008/01/17 50,000 51,000 49,000 50,000 174
2008/01/16 52,100 52,100 50,000 50,000 102
2008/01/15 53,500 53,500 53,000 53,000 71
2008/01/11 53,100 54,500 53,100 53,500 22
2008/01/10 53,100 53,100 53,000 53,000 10
2008/01/09 52,000 53,000 51,800 53,000 30
2008/01/08 53,600 53,600 51,600 53,000 61
2008/01/07 53,900 55,000 52,900 53,200 40
2008/01/04 57,000 57,100 55,000 55,000 18

このページの先頭へ