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
2014/12/30 700 724 698 724 18,300
2014/12/29 730 738 714 730 16,500
2014/12/26 692 729 692 728 18,700
2014/12/25 688 719 688 690 35,000
2014/12/24 741 743 686 703 43,300
2014/12/22 770 770 739 740 24,000
2014/12/19 830 830 755 774 34,100
2014/12/18 840 850 815 815 17,600
2014/12/17 850 856 831 831 11,700
2014/12/16 910 910 851 861 11,700
2014/12/15 922 922 910 910 6,400
2014/12/12 920 938 911 914 15,200
2014/12/11 912 933 906 919 13,400
2014/12/10 921 957 921 927 20,600
2014/12/09 938 956 930 935 24,800
2014/12/08 976 1,029 975 986 29,200
2014/12/05 989 991 961 981 18,600
2014/12/04 1,034 1,045 1,000 1,002 34,100
2014/12/03 1,080 1,120 1,032 1,032 49,100
2014/12/02 1,143 1,210 1,050 1,061 394,000
2014/12/01 993 1,113 952 1,113 234,900
2014/11/28 969 980 960 963 23,100
2014/11/27 981 994 976 977 7,500
2014/11/26 977 998 972 986 12,100
2014/11/25 981 988 967 971 9,800
2014/11/21 988 992 973 980 16,100
2014/11/20 1,030 1,041 980 988 18,500
2014/11/19 975 1,080 975 1,024 43,300
2014/11/18 950 987 941 974 18,400
2014/11/17 961 965 933 938 15,600
2014/11/14 997 998 967 970 14,700
2014/11/13 976 983 955 967 17,100
2014/11/12 1,032 1,039 981 981 34,900
2014/11/11 1,052 1,060 1,016 1,024 33,200
2014/11/10 1,090 1,164 1,068 1,070 65,100
2014/11/07 1,195 1,280 1,136 1,165 317,800
2014/11/06 908 1,045 902 1,045 126,300
2014/11/05 887 905 885 895 12,100
2014/11/04 890 900 880 887 22,100
2014/10/31 919 919 880 890 12,900
2014/10/30 938 938 892 908 13,300
2014/10/29 917 1,020 917 925 54,700
2014/10/28 861 927 860 904 18,100
2014/10/27 899 899 859 860 12,800
2014/10/24 936 937 875 890 24,400
2014/10/23 936 950 925 929 10,700
2014/10/22 940 975 924 950 24,300
2014/10/21 1,024 1,090 938 938 126,500
2014/10/20 868 990 854 990 82,600
2014/10/17 845 866 840 840 11,700
2014/10/16 904 905 841 848 23,900
2014/10/15 931 936 852 874 37,000
2014/10/14 871 895 830 830 51,200
2014/10/10 977 977 940 960 20,500
2014/10/09 1,015 1,043 983 992 18,800
2014/10/08 1,002 1,010 988 996 11,200
2014/10/07 1,081 1,114 1,030 1,031 16,200
2014/10/06 1,070 1,126 1,066 1,076 19,000
2014/10/03 1,022 1,077 1,022 1,074 18,500
2014/10/02 1,036 1,055 1,008 1,022 52,700
2014/10/01 1,220 1,220 1,125 1,126 24,200
2014/09/30 1,238 1,250 1,224 1,225 11,900
2014/09/29 1,282 1,282 1,234 1,250 12,800
2014/09/26 1,250 1,273 1,243 1,258 8,400
2014/09/25 1,260 1,275 1,252 1,253 10,500
2014/09/24 1,240 1,266 1,240 1,250 16,000
2014/09/22 1,321 1,325 1,202 1,240 44,000
2014/09/19 1,338 1,342 1,321 1,324 16,200
2014/09/18 1,401 1,460 1,328 1,337 40,500
2014/09/17 1,361 1,361 1,334 1,335 29,600
2014/09/16 1,374 1,384 1,350 1,360 26,500
2014/09/12 1,347 1,420 1,300 1,373 145,700
2014/09/11 1,474 1,520 1,470 1,497 88,200
2014/09/10 1,521 1,522 1,440 1,465 57,300
2014/09/09 1,400 1,438 1,400 1,431 22,600
2014/09/08 1,413 1,434 1,400 1,400 25,800
2014/09/05 1,441 1,442 1,413 1,429 27,200
2014/09/04 1,468 1,477 1,450 1,450 17,700
2014/09/03 1,493 1,498 1,446 1,461 32,100
2014/09/02 1,500 1,507 1,485 1,493 58,300
2014/09/01 1,496 1,540 1,496 1,510 54,200
2014/08/29 1,565 1,659 1,495 1,496 137,700
2014/08/28 1,500 1,527 1,480 1,515 28,700
2014/08/27 1,470 1,589 1,470 1,507 69,900
2014/08/26 1,500 1,500 1,452 1,466 39,100
2014/08/25 1,437 1,530 1,437 1,520 44,400
2014/08/22 1,427 1,455 1,425 1,426 24,200
2014/08/21 1,389 1,445 1,389 1,426 23,800
2014/08/20 1,400 1,426 1,385 1,394 30,900
2014/08/19 1,418 1,436 1,400 1,400 23,900
2014/08/18 1,439 1,450 1,410 1,418 41,800
2014/08/15 1,418 1,499 1,418 1,499 31,500
2014/08/14 1,416 1,464 1,412 1,418 11,100
2014/08/13 1,405 1,460 1,400 1,430 22,200
2014/08/12 1,484 1,484 1,417 1,434 22,000
2014/08/11 1,505 1,505 1,451 1,485 34,800
2014/08/08 1,500 1,500 1,407 1,416 41,100
2014/08/07 1,617 1,628 1,483 1,527 61,100
2014/08/06 1,692 1,692 1,585 1,595 42,700
2014/08/05 1,732 1,742 1,650 1,652 59,100
2014/08/04 1,829 1,829 1,766 1,773 36,100
2014/08/01 1,800 1,814 1,750 1,780 66,100
2014/07/31 1,920 1,935 1,842 1,852 53,600
2014/07/30 1,984 1,990 1,924 1,928 64,400
2014/07/29 1,974 1,977 1,915 1,954 74,200
2014/07/28 1,980 1,980 1,916 1,923 31,600
2014/07/25 1,931 1,980 1,916 1,956 32,700
2014/07/24 2,018 2,039 1,950 1,950 62,400
2014/07/23 2,019 2,023 1,979 1,995 58,300
2014/07/22 2,063 2,063 1,969 1,992 57,000
2014/07/18 2,103 2,195 2,055 2,070 83,400
2014/07/17 2,191 2,247 2,155 2,161 26,900
2014/07/16 2,241 2,273 2,202 2,223 41,400
2014/07/15 2,269 2,475 2,269 2,323 106,500
2014/07/14 2,213 2,244 2,180 2,198 25,300
2014/07/11 2,103 2,274 2,101 2,188 56,800
2014/07/10 2,277 2,344 2,180 2,180 53,600
2014/07/09 2,283 2,359 2,252 2,280 60,700
2014/07/08 2,481 2,590 2,380 2,403 179,500
2014/07/07 2,232 2,625 2,139 2,470 674,100
2014/07/04 2,281 2,300 2,208 2,249 105,900
2014/07/03 2,400 2,430 2,329 2,331 88,200
2014/07/02 2,551 2,580 2,316 2,425 395,400
2014/07/01 2,565 2,715 2,437 2,514 960,100
2014/06/30 2,115 2,215 2,055 2,215 400,400
2014/06/27 1,906 1,906 1,800 1,815 30,700
2014/06/26 1,935 1,989 1,900 1,906 26,700
2014/06/25 1,923 2,077 1,910 1,929 68,300
2014/06/24 2,000 2,143 1,923 1,963 288,600
2014/06/23 1,845 2,070 1,813 2,022 167,800
2014/06/20 1,925 1,941 1,857 1,867 38,200
2014/06/19 1,970 1,991 1,890 1,925 74,000
2014/06/18 1,990 1,998 1,951 1,990 87,200
2014/06/17 2,073 2,113 1,938 2,039 114,000
2014/06/16 2,190 2,195 2,031 2,062 188,400
2014/06/13 2,440 2,490 2,218 2,303 294,200
2014/06/12 2,060 2,458 1,987 2,349 1,152,800
2014/06/11 2,080 2,110 2,054 2,110 195,500
2014/06/10 1,650 1,730 1,650 1,710 147,300
2014/06/09 1,650 1,650 1,600 1,644 82,600
2014/06/06 1,575 1,644 1,561 1,595 86,000
2014/06/05 1,595 1,605 1,550 1,550 50,200
2014/06/04 1,617 1,628 1,580 1,594 103,400
2014/06/03 1,613 1,649 1,601 1,645 86,000
2014/06/02 1,550 1,770 1,550 1,622 237,800
2014/05/30 1,598 1,620 1,525 1,537 69,800
2014/05/29 1,571 1,629 1,561 1,573 109,600
2014/05/28 1,560 1,649 1,555 1,620 281,200
2014/05/27 1,619 1,639 1,528 1,533 183,300
2014/05/26 1,489 1,655 1,428 1,619 463,500
2014/05/23 1,390 1,446 1,374 1,424 140,800
2014/05/22 1,440 1,469 1,356 1,360 123,700
2014/05/21 1,323 1,445 1,310 1,377 182,500
2014/05/20 1,354 1,357 1,285 1,303 115,200
2014/05/19 1,239 1,490 1,236 1,374 340,600
2014/05/16 1,245 1,269 1,236 1,240 35,500
2014/05/15 1,233 1,330 1,220 1,284 115,300
2014/05/14 1,380 1,380 1,271 1,271 70,900
2014/05/13 1,375 1,418 1,332 1,365 67,500
2014/05/12 1,400 1,460 1,361 1,369 115,200
2014/05/09 1,580 1,675 1,500 1,500 203,500
2014/05/08 1,564 1,593 1,457 1,475 211,900
2014/05/07 1,391 1,660 1,361 1,535 683,400
2014/05/02 1,330 1,420 1,315 1,361 160,400
2014/05/01 1,313 1,465 1,266 1,390 360,900
2014/04/30 1,274 1,366 1,240 1,253 101,100
2014/04/28 1,333 1,345 1,254 1,254 49,900
2014/04/25 1,426 1,430 1,310 1,320 83,700
2014/04/24 1,420 1,425 1,351 1,366 79,000
2014/04/23 1,480 1,500 1,411 1,450 127,300
2014/04/22 1,600 1,600 1,457 1,484 121,600
2014/04/21 1,500 1,619 1,482 1,533 384,300
2014/04/18 1,600 1,753 1,571 1,685 754,400
2014/04/17 1,530 1,640 1,435 1,500 477,700
2014/04/16 1,870 1,987 1,531 1,570 1,216,300
2014/04/15 1,450 1,690 1,406 1,690 966,500
2014/04/14 1,620 1,723 1,380 1,390 727,400
2014/04/11 1,734 2,094 1,488 1,700 1,846,000
2014/04/10 1,674 1,694 1,622 1,694 426,500
2014/04/09 1,154 1,394 1,135 1,394 1,556,300
2014/04/08 1,028 1,094 1,028 1,094 436,800
2014/04/07 824 944 800 944 509,500
2014/04/04 906 998 752 794 597,800
2014/04/03 801 861 801 861 454,400
2014/04/02 640 750 628 711 182,800
2014/04/01 750 765 641 680 323,100
2014/03/31 535 665 534 665 196,900
2014/03/28 485 565 485 565 58,800
2014/03/27 496 496 480 485 8,400
2014/03/26 499 507 496 496 6,500
2014/03/25 511 535 500 506 16,500
2014/03/24 500 527 496 510 14,000
2014/03/20 533 533 480 496 21,200
2014/03/19 550 550 504 508 39,900
2014/03/18 573 585 550 558 16,300
2014/03/17 590 597 547 561 23,200
2014/03/14 599 602 560 585 72,000
2014/03/13 692 692 637 639 43,100
2014/03/12 712 715 678 697 21,500
2014/03/11 670 715 670 711 36,500
2014/03/10 703 727 664 670 67,300
2014/03/07 706 706 642 673 106,200
2014/03/06 619 686 619 686 36,200
2014/03/05 580 649 580 586 50,500
2014/03/04 560 580 552 571 10,700
2014/03/03 558 589 551 584 19,600
2014/02/28 559 559 548 551 4,500
2014/02/27 568 581 540 555 18,700
2014/02/26 586 586 555 564 35,200
2014/02/25 614 614 577 596 34,900
2014/02/24 640 641 586 590 65,200
2014/02/21 683 710 614 640 150,900
2014/02/20 633 673 623 673 243,000
2014/02/19 507 573 507 573 21,500
2014/02/18 482 500 482 493 6,300
2014/02/17 470 493 470 479 1,700
2014/02/14 495 497 470 476 5,800
2014/02/13 497 508 484 498 4,100
2014/02/12 499 499 489 493 2,700
2014/02/10 495 498 485 493 6,100
2014/02/07 482 496 478 479 13,500
2014/02/06 467 531 467 483 48,500
2014/02/05 471 500 441 451 16,300
2014/02/04 486 487 432 479 17,600
2014/02/03 549 552 500 514 15,300
2014/01/31 605 605 545 559 14,000
2014/01/30 600 600 584 587 10,200
2014/01/29 606 620 591 602 20,800
2014/01/28 660 661 615 615 17,400
2014/01/27 654 665 630 630 18,300
2014/01/24 650 675 630 674 43,700
2014/01/23 616 670 613 650 54,600
2014/01/22 606 616 606 616 13,200
2014/01/21 600 612 600 606 9,500
2014/01/20 610 610 597 600 17,100
2014/01/17 606 618 606 606 4,500
2014/01/16 606 617 606 609 5,700
2014/01/15 620 623 603 608 5,500
2014/01/14 600 619 600 619 8,200
2014/01/10 630 636 607 616 30,400
2014/01/09 646 660 615 635 27,600
2014/01/08 689 708 640 646 66,500
2014/01/07 620 716 620 661 158,700
2014/01/06 606 630 601 616 10,300

このページの先頭へ