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
2010/12/30 27,320 27,320 27,100 27,320 28
2010/12/29 27,900 27,900 27,320 27,320 18
2010/12/28 27,320 27,320 27,300 27,310 12
2010/12/27 27,650 27,950 27,550 27,550 87
2010/12/24 27,950 27,950 27,650 27,650 13
2010/12/22 27,610 28,000 27,610 27,650 24
2010/12/21 28,000 28,300 27,750 28,300 12
2010/12/20 28,300 28,300 28,200 28,200 7
2010/12/17 27,620 28,000 27,620 27,620 10
2010/12/16 27,930 28,500 27,520 28,500 33
2010/12/15 29,300 29,300 28,000 28,010 96
2010/12/14 28,330 30,700 27,920 30,000 66
2010/12/13 27,390 28,300 27,300 27,800 54
2010/12/10 27,600 27,600 27,600 27,600 7
2010/12/09 27,560 28,000 27,250 28,000 40
2010/12/08 27,800 28,000 27,360 28,000 18
2010/12/07 27,900 27,900 27,900 27,900 1
2010/12/06 27,600 28,600 27,000 28,200 78
2010/12/03 28,150 28,500 28,150 28,450 5
2010/12/02 27,410 29,000 27,410 29,000 58
2010/12/01 27,410 27,410 27,410 27,410 1
2010/11/30 28,200 28,500 27,400 27,400 13
2010/11/29 28,300 28,300 28,000 28,200 34
2010/11/26 29,400 29,400 28,500 28,500 54
2010/11/25 28,300 29,000 28,200 28,550 23
2010/11/24 27,850 28,000 27,850 28,000 6
2010/11/22 27,800 28,860 27,800 28,860 37
2010/11/19 27,800 28,500 27,350 27,750 45
2010/11/18 27,880 27,880 26,800 26,800 2
2010/11/17 27,200 27,400 26,250 27,400 9
2010/11/16 26,100 26,900 26,100 26,350 15
2010/11/15 26,300 27,300 25,800 27,000 15
2010/11/12 28,000 28,500 27,000 27,000 58
2010/11/11 25,450 26,510 25,450 26,500 52
2010/11/10 25,050 26,050 24,000 25,450 68
2010/11/09 30,000 32,400 24,900 24,900 601
2010/11/08 27,400 27,400 27,400 27,400 68
2010/11/05 22,000 22,800 22,000 22,400 8
2010/11/04 22,010 22,200 22,010 22,200 6
2010/11/02 0 0 0 23,000 0
2010/11/01 23,050 23,100 23,000 23,000 4
2010/10/29 23,100 23,100 23,100 23,100 1
2010/10/28 23,000 23,000 22,900 22,900 5
2010/10/27 23,800 23,800 23,000 23,200 21
2010/10/26 23,900 23,900 23,400 23,800 7
2010/10/25 24,100 24,100 23,100 23,100 6
2010/10/22 23,600 23,600 23,600 23,600 1
2010/10/21 23,200 23,900 23,100 23,500 12
2010/10/20 23,800 23,800 22,800 22,850 10
2010/10/19 23,220 24,540 22,500 23,800 33
2010/10/18 24,000 24,150 23,000 23,600 50
2010/10/15 27,400 27,400 26,000 26,000 8
2010/10/14 26,200 27,450 26,200 27,450 23
2010/10/13 26,100 26,100 26,100 26,100 7
2010/10/12 26,900 26,900 26,600 26,600 4
2010/10/08 27,200 27,200 27,000 27,200 8
2010/10/07 28,020 28,020 27,300 27,410 22
2010/10/06 28,020 28,350 28,020 28,350 9
2010/10/05 28,300 28,300 28,190 28,190 4
2010/10/04 28,800 29,300 28,800 29,300 10
2010/10/01 29,750 29,750 29,750 29,750 10
2010/09/30 28,400 28,400 28,400 28,400 1
2010/09/29 28,410 28,410 28,400 28,400 2
2010/09/28 29,100 29,100 28,500 28,900 7
2010/09/27 28,110 28,500 28,000 28,500 17
2010/09/24 28,710 29,000 28,500 28,500 12
2010/09/22 29,570 29,570 28,600 28,600 77
2010/09/21 29,800 29,800 29,560 29,560 3
2010/09/17 29,070 29,570 29,070 29,570 2
2010/09/16 30,900 30,900 29,010 29,010 20
2010/09/15 29,800 30,850 29,800 30,850 9
2010/09/14 29,950 30,300 29,410 30,300 11
2010/09/13 29,510 31,800 29,510 31,350 21
2010/09/10 29,200 29,200 29,010 29,010 5
2010/09/09 29,310 29,310 29,200 29,200 2
2010/09/08 29,000 29,300 29,000 29,300 3
2010/09/07 29,500 29,500 28,700 29,000 8
2010/09/06 28,700 30,000 28,700 29,800 9
2010/09/03 29,200 29,200 29,200 29,200 1
2010/09/02 29,600 29,700 28,600 29,700 10
2010/09/01 30,300 30,300 29,500 30,000 14
2010/08/31 30,700 30,700 29,100 30,300 20
2010/08/30 31,400 32,100 30,000 30,000 18
2010/08/27 30,500 31,000 30,500 31,000 7
2010/08/26 29,100 29,300 29,100 29,300 4
2010/08/25 29,950 32,000 28,900 28,900 47
2010/08/24 29,510 29,510 29,500 29,500 2
2010/08/23 31,000 31,000 29,500 30,000 17
2010/08/20 30,400 30,400 29,990 29,990 14
2010/08/19 28,750 30,000 28,750 29,400 12
2010/08/18 28,500 29,500 28,500 29,500 10
2010/08/17 28,750 29,000 28,300 28,500 26
2010/08/16 28,710 29,710 28,710 29,500 23
2010/08/13 30,000 31,000 30,000 30,100 19
2010/08/12 30,300 31,100 29,500 30,400 54
2010/08/11 34,500 34,500 31,000 32,400 161
2010/08/10 42,400 43,800 33,600 35,000 596
2010/08/09 37,000 41,500 35,200 38,900 323
2010/08/06 30,500 37,400 30,500 35,900 99
2010/08/05 30,400 30,500 30,300 30,500 6
2010/08/04 30,000 30,400 30,000 30,400 2
2010/08/03 30,300 30,300 29,900 29,900 22
2010/08/02 30,100 30,300 30,000 30,300 12
2010/07/30 30,600 30,600 30,300 30,300 8
2010/07/29 30,500 30,500 30,500 30,500 10
2010/07/28 30,550 31,000 30,250 30,500 16
2010/07/27 29,500 30,300 29,500 30,300 4
2010/07/26 30,200 30,700 30,100 30,200 6
2010/07/23 31,000 31,000 29,210 29,210 3
2010/07/22 28,800 28,800 28,800 28,800 1
2010/07/21 29,800 31,250 29,500 29,500 24
2010/07/20 30,050 31,000 30,000 30,900 19
2010/07/16 30,550 30,550 30,000 30,000 44
2010/07/15 30,900 31,000 30,800 31,000 23
2010/07/14 0 0 0 32,300 0
2010/07/13 33,100 33,100 31,500 32,300 8
2010/07/12 30,250 31,750 30,250 31,750 38
2010/07/09 32,000 32,000 31,800 31,800 5
2010/07/08 31,900 32,000 31,550 31,600 9
2010/07/07 33,900 33,900 30,100 31,900 47
2010/07/06 33,000 34,900 32,700 32,700 6
2010/07/05 35,300 35,300 32,400 35,100 29
2010/07/02 31,400 34,400 31,400 34,400 9
2010/07/01 30,700 30,700 30,700 30,700 1
2010/06/30 31,500 31,800 30,000 30,700 54
2010/06/29 36,800 36,800 32,100 32,100 13
2010/06/28 31,300 36,400 31,300 36,200 137
2010/06/25 34,000 36,400 33,600 34,000 29
2010/06/24 34,100 34,500 34,100 34,300 14
2010/06/23 36,500 36,500 35,000 35,000 26
2010/06/22 37,300 37,300 35,300 35,450 33
2010/06/21 37,900 39,500 37,000 37,900 35
2010/06/18 39,650 40,100 35,550 37,000 163
2010/06/17 44,100 46,900 39,200 41,500 440
2010/06/16 41,300 41,300 41,300 41,300 55
2010/06/15 33,500 34,300 32,900 34,300 85
2010/06/14 30,000 30,200 29,300 29,300 4
2010/06/11 29,800 29,850 29,500 29,500 23
2010/06/10 27,600 29,700 27,600 29,700 7
2010/06/09 28,810 29,100 28,700 29,100 23
2010/06/08 28,010 30,000 28,010 30,000 27
2010/06/07 30,800 30,800 29,500 29,500 74
2010/06/04 33,900 33,900 32,100 32,900 5
2010/06/03 33,500 33,500 32,500 33,000 10
2010/06/02 33,800 33,800 31,800 32,900 14
2010/06/01 32,800 33,800 32,800 33,800 16
2010/05/31 32,700 33,300 32,600 33,300 4
2010/05/28 32,600 32,600 32,200 32,600 9
2010/05/27 30,000 30,600 30,000 30,500 4
2010/05/26 28,500 30,400 28,500 30,400 21
2010/05/25 34,900 35,600 29,000 29,000 50
2010/05/24 35,300 35,500 34,800 34,900 25
2010/05/21 35,100 35,300 34,000 35,000 52
2010/05/20 32,800 34,000 32,200 34,000 19
2010/05/19 32,700 32,700 31,750 32,100 25
2010/05/18 34,300 34,300 32,000 32,000 32
2010/05/17 34,800 36,400 31,500 31,500 45
2010/05/14 36,800 36,800 35,350 35,500 21
2010/05/13 34,800 36,000 34,700 35,400 44
2010/05/12 40,000 40,000 35,000 35,500 96
2010/05/11 43,900 43,900 39,150 41,950 54
2010/05/10 40,600 41,950 38,900 38,900 63
2010/05/07 36,900 39,600 36,900 37,800 163
2010/05/06 42,350 44,800 40,600 43,800 97
2010/04/30 48,000 48,000 46,500 46,500 23
2010/04/28 47,100 47,300 45,200 45,400 90
2010/04/27 48,500 49,400 47,100 47,100 65
2010/04/26 48,200 51,000 48,100 49,000 50
2010/04/23 47,800 52,600 47,700 50,000 190
2010/04/22 51,700 51,700 46,900 48,650 289
2010/04/21 53,000 55,500 47,400 52,100 449
2010/04/20 61,100 61,100 52,100 58,900 1,267
2010/04/19 48,000 51,100 46,200 51,100 420
2010/04/16 43,600 45,700 43,500 44,050 53
2010/04/15 46,000 46,000 42,300 45,700 190
2010/04/14 47,000 47,700 44,000 45,300 288
2010/04/13 51,500 60,000 46,950 50,100 1,180
2010/04/12 50,500 50,500 50,500 50,500 110
2010/04/09 36,500 43,500 36,500 43,500 294
2010/04/08 36,300 37,600 33,000 36,500 469
2010/04/07 28,300 31,400 27,900 31,400 215
2010/04/06 26,700 27,400 26,400 26,400 19
2010/04/05 25,800 26,500 25,500 26,000 33
2010/04/02 27,000 27,000 25,000 25,800 24
2010/04/01 26,400 26,600 25,100 26,000 36
2010/03/31 27,400 27,400 27,400 27,400 1
2010/03/30 27,000 28,000 27,000 28,000 6
2010/03/29 27,510 27,510 27,500 27,500 2
2010/03/26 29,000 29,000 27,110 27,900 11
2010/03/25 27,730 28,900 27,000 28,450 26
2010/03/24 29,500 29,800 26,320 27,730 34
2010/03/23 26,410 29,400 26,410 28,150 53
2010/03/19 25,800 27,300 25,500 26,410 66
2010/03/18 27,210 29,500 26,110 28,300 132
2010/03/17 27,900 30,000 27,100 30,000 244
2010/03/16 25,000 25,000 25,000 25,000 6
2010/03/15 24,100 25,500 24,100 25,500 5
2010/03/12 25,000 26,000 25,000 25,000 49
2010/03/11 23,900 24,500 23,900 24,500 13
2010/03/10 23,500 23,700 23,500 23,700 2
2010/03/09 23,200 23,200 23,200 23,200 1
2010/03/08 22,200 23,000 22,200 22,650 14
2010/03/05 23,000 23,000 22,600 22,700 5
2010/03/04 22,800 22,800 22,500 22,500 3
2010/03/03 22,900 22,900 22,800 22,800 9
2010/03/02 22,720 22,720 22,720 22,720 2
2010/02/25 24,150 24,150 23,220 23,220 4
2010/02/24 23,200 23,700 23,200 23,280 4
2010/02/23 22,500 24,700 22,500 24,700 11
2010/02/18 23,200 23,700 23,050 23,700 5
2010/02/17 23,050 23,050 23,050 23,050 4
2010/02/16 23,230 24,400 23,210 24,400 3
2010/02/12 25,000 25,000 25,000 25,000 1
2010/02/08 24,000 24,500 24,000 24,500 12
2010/02/05 23,350 24,100 23,350 24,100 3
2010/02/04 24,100 24,100 24,100 24,100 1
2010/02/03 23,500 23,600 23,500 23,600 5
2010/02/02 24,950 25,000 24,950 25,000 3
2010/02/01 24,260 24,260 24,000 24,000 5
2010/01/29 25,000 25,000 24,760 24,760 4
2010/01/28 23,450 27,500 23,450 27,500 24
2010/01/26 24,500 24,500 24,500 24,500 1
2010/01/25 24,850 24,850 24,850 24,850 2
2010/01/22 24,010 24,500 24,010 24,500 3
2010/01/21 24,300 25,000 23,900 25,000 6
2010/01/19 24,300 25,350 24,300 25,350 4
2010/01/18 24,500 25,900 24,410 24,410 12
2010/01/15 25,020 25,950 25,020 25,950 9
2010/01/14 25,500 26,800 25,400 26,800 8
2010/01/12 25,100 27,800 25,100 27,800 22
2010/01/08 27,000 27,600 27,000 27,600 7
2010/01/07 25,100 27,000 25,100 27,000 21
2010/01/06 23,000 25,100 23,000 25,100 10
2010/01/05 23,000 23,000 22,010 22,010 5
2010/01/04 21,420 21,500 21,420 21,500 2

このページの先頭へ