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 |
---|---|---|---|---|---|
2015/12/30 | 509 | 514 | 505 | 511 | 12,100 |
2015/12/29 | 498 | 508 | 498 | 504 | 4,500 |
2015/12/28 | 493 | 499 | 490 | 497 | 13,700 |
2015/12/25 | 474 | 497 | 458 | 485 | 33,600 |
2015/12/24 | 545 | 547 | 510 | 510 | 23,400 |
2015/12/22 | 584 | 594 | 540 | 556 | 17,100 |
2015/12/21 | 595 | 600 | 577 | 588 | 12,900 |
2015/12/18 | 613 | 613 | 595 | 597 | 8,000 |
2015/12/17 | 613 | 622 | 595 | 613 | 15,700 |
2015/12/16 | 632 | 641 | 605 | 609 | 21,100 |
2015/12/15 | 616 | 679 | 604 | 624 | 60,200 |
2015/12/14 | 610 | 624 | 594 | 599 | 37,400 |
2015/12/11 | 597 | 686 | 597 | 650 | 226,500 |
2015/12/10 | 595 | 595 | 586 | 586 | 2,300 |
2015/12/09 | 609 | 616 | 595 | 595 | 11,400 |
2015/12/08 | 593 | 617 | 593 | 617 | 12,800 |
2015/12/07 | 586 | 594 | 585 | 594 | 5,900 |
2015/12/04 | 586 | 599 | 585 | 588 | 2,800 |
2015/12/03 | 581 | 595 | 581 | 593 | 4,800 |
2015/12/02 | 582 | 584 | 580 | 584 | 2,200 |
2015/12/01 | 580 | 590 | 578 | 581 | 3,200 |
2015/11/30 | 581 | 591 | 575 | 582 | 4,200 |
2015/11/27 | 593 | 593 | 582 | 591 | 10,400 |
2015/11/26 | 585 | 619 | 580 | 603 | 19,900 |
2015/11/25 | 583 | 592 | 583 | 585 | 2,500 |
2015/11/24 | 587 | 590 | 564 | 586 | 5,400 |
2015/11/20 | 599 | 606 | 578 | 594 | 7,000 |
2015/11/19 | 572 | 615 | 572 | 600 | 19,900 |
2015/11/18 | 562 | 585 | 562 | 567 | 3,900 |
2015/11/17 | 563 | 572 | 563 | 567 | 1,200 |
2015/11/16 | 563 | 573 | 561 | 563 | 1,800 |
2015/11/13 | 576 | 580 | 570 | 571 | 4,100 |
2015/11/12 | 580 | 585 | 577 | 577 | 2,200 |
2015/11/11 | 577 | 580 | 576 | 580 | 1,900 |
2015/11/10 | 579 | 583 | 575 | 578 | 5,000 |
2015/11/09 | 587 | 592 | 587 | 589 | 4,800 |
2015/11/06 | 587 | 600 | 585 | 587 | 5,300 |
2015/11/05 | 587 | 595 | 585 | 590 | 4,100 |
2015/11/04 | 587 | 600 | 587 | 600 | 1,400 |
2015/11/02 | 597 | 605 | 590 | 591 | 5,800 |
2015/10/30 | 601 | 601 | 595 | 601 | 5,500 |
2015/10/29 | 606 | 606 | 601 | 604 | 4,900 |
2015/10/28 | 606 | 613 | 603 | 611 | 1,200 |
2015/10/27 | 609 | 615 | 603 | 615 | 3,200 |
2015/10/26 | 600 | 615 | 600 | 609 | 3,500 |
2015/10/23 | 600 | 607 | 599 | 602 | 4,500 |
2015/10/22 | 601 | 602 | 600 | 602 | 1,400 |
2015/10/21 | 611 | 611 | 602 | 604 | 2,400 |
2015/10/20 | 603 | 610 | 600 | 610 | 1,300 |
2015/10/19 | 602 | 611 | 602 | 605 | 1,400 |
2015/10/16 | 604 | 615 | 603 | 603 | 2,500 |
2015/10/15 | 606 | 608 | 588 | 604 | 5,000 |
2015/10/14 | 613 | 619 | 606 | 608 | 1,700 |
2015/10/13 | 614 | 624 | 614 | 623 | 1,400 |
2015/10/09 | 625 | 630 | 615 | 629 | 2,800 |
2015/10/08 | 620 | 620 | 619 | 620 | 900 |
2015/10/07 | 633 | 633 | 617 | 618 | 3,700 |
2015/10/06 | 622 | 635 | 606 | 635 | 2,800 |
2015/10/05 | 596 | 640 | 596 | 608 | 7,300 |
2015/10/02 | 603 | 603 | 598 | 598 | 1,000 |
2015/10/01 | 602 | 602 | 600 | 602 | 2,800 |
2015/09/30 | 589 | 602 | 589 | 589 | 4,300 |
2015/09/29 | 603 | 603 | 597 | 599 | 3,700 |
2015/09/28 | 610 | 610 | 603 | 603 | 900 |
2015/09/25 | 598 | 612 | 598 | 605 | 3,600 |
2015/09/24 | 603 | 633 | 600 | 600 | 9,900 |
2015/09/18 | 622 | 627 | 612 | 612 | 2,100 |
2015/09/17 | 613 | 630 | 610 | 612 | 5,300 |
2015/09/16 | 606 | 679 | 606 | 614 | 27,000 |
2015/09/15 | 599 | 611 | 599 | 609 | 3,500 |
2015/09/14 | 600 | 613 | 600 | 603 | 7,500 |
2015/09/11 | 602 | 610 | 601 | 610 | 2,400 |
2015/09/10 | 601 | 612 | 600 | 602 | 4,000 |
2015/09/09 | 600 | 618 | 590 | 606 | 16,300 |
2015/09/08 | 616 | 640 | 608 | 608 | 10,800 |
2015/09/07 | 618 | 632 | 580 | 606 | 17,200 |
2015/09/04 | 740 | 760 | 620 | 638 | 188,300 |
2015/09/03 | 625 | 725 | 625 | 725 | 120,100 |
2015/09/02 | 601 | 626 | 598 | 625 | 3,100 |
2015/09/01 | 605 | 626 | 605 | 605 | 3,300 |
2015/08/31 | 630 | 636 | 600 | 605 | 10,600 |
2015/08/28 | 601 | 625 | 601 | 625 | 5,700 |
2015/08/27 | 590 | 629 | 590 | 603 | 7,000 |
2015/08/26 | 580 | 590 | 550 | 586 | 7,200 |
2015/08/25 | 506 | 600 | 506 | 540 | 35,500 |
2015/08/24 | 688 | 688 | 603 | 606 | 24,700 |
2015/08/21 | 703 | 703 | 691 | 693 | 8,700 |
2015/08/20 | 711 | 719 | 710 | 711 | 2,600 |
2015/08/19 | 725 | 728 | 712 | 713 | 4,600 |
2015/08/18 | 718 | 722 | 716 | 720 | 2,600 |
2015/08/17 | 703 | 750 | 702 | 721 | 10,300 |
2015/08/14 | 704 | 714 | 702 | 702 | 5,100 |
2015/08/13 | 705 | 717 | 705 | 709 | 2,700 |
2015/08/12 | 717 | 718 | 708 | 718 | 3,600 |
2015/08/11 | 713 | 723 | 713 | 722 | 3,700 |
2015/08/10 | 720 | 720 | 715 | 716 | 5,000 |
2015/08/07 | 731 | 731 | 719 | 721 | 6,800 |
2015/08/06 | 735 | 735 | 731 | 731 | 2,800 |
2015/08/05 | 732 | 735 | 727 | 735 | 1,600 |
2015/08/04 | 727 | 731 | 720 | 731 | 4,200 |
2015/08/03 | 733 | 744 | 730 | 734 | 3,900 |
2015/07/31 | 740 | 747 | 735 | 743 | 4,000 |
2015/07/30 | 754 | 754 | 741 | 745 | 5,000 |
2015/07/29 | 744 | 755 | 741 | 755 | 3,900 |
2015/07/28 | 753 | 753 | 738 | 743 | 7,900 |
2015/07/27 | 750 | 760 | 744 | 746 | 6,100 |
2015/07/24 | 756 | 756 | 749 | 750 | 3,700 |
2015/07/23 | 768 | 770 | 755 | 755 | 7,400 |
2015/07/22 | 761 | 807 | 759 | 761 | 32,300 |
2015/07/21 | 748 | 762 | 748 | 749 | 8,300 |
2015/07/17 | 753 | 753 | 745 | 751 | 7,800 |
2015/07/16 | 769 | 769 | 749 | 758 | 10,900 |
2015/07/15 | 760 | 840 | 740 | 759 | 74,300 |
2015/07/14 | 733 | 756 | 731 | 741 | 8,100 |
2015/07/13 | 725 | 735 | 724 | 726 | 6,100 |
2015/07/10 | 725 | 745 | 721 | 721 | 6,000 |
2015/07/09 | 721 | 735 | 702 | 723 | 14,900 |
2015/07/08 | 757 | 758 | 735 | 736 | 14,100 |
2015/07/07 | 756 | 770 | 750 | 754 | 11,300 |
2015/07/06 | 752 | 760 | 741 | 754 | 10,400 |
2015/07/03 | 763 | 775 | 750 | 750 | 12,400 |
2015/07/02 | 731 | 850 | 731 | 765 | 74,900 |
2015/07/01 | 745 | 745 | 730 | 736 | 10,100 |
2015/06/30 | 719 | 746 | 712 | 730 | 12,500 |
2015/06/29 | 718 | 732 | 715 | 722 | 25,200 |
2015/06/26 | 745 | 777 | 743 | 747 | 62,300 |
2015/06/25 | 957 | 992 | 780 | 789 | 552,100 |
2015/06/24 | 709 | 852 | 707 | 852 | 177,200 |
2015/06/23 | 698 | 703 | 695 | 702 | 10,300 |
2015/06/22 | 696 | 700 | 695 | 698 | 5,600 |
2015/06/19 | 700 | 701 | 696 | 696 | 6,500 |
2015/06/18 | 709 | 709 | 700 | 700 | 10,800 |
2015/06/17 | 705 | 714 | 705 | 706 | 6,200 |
2015/06/16 | 711 | 719 | 705 | 706 | 15,700 |
2015/06/15 | 719 | 721 | 710 | 712 | 10,300 |
2015/06/12 | 713 | 722 | 708 | 722 | 14,500 |
2015/06/11 | 708 | 717 | 702 | 714 | 37,800 |
2015/06/10 | 741 | 746 | 733 | 738 | 12,800 |
2015/06/09 | 762 | 764 | 740 | 752 | 22,200 |
2015/06/08 | 775 | 779 | 756 | 764 | 29,300 |
2015/06/05 | 772 | 815 | 761 | 775 | 75,000 |
2015/06/04 | 799 | 804 | 770 | 770 | 56,400 |
2015/06/03 | 812 | 815 | 792 | 793 | 67,100 |
2015/06/02 | 825 | 833 | 808 | 825 | 58,100 |
2015/06/01 | 855 | 870 | 808 | 825 | 173,700 |
2015/05/29 | 967 | 1,003 | 883 | 900 | 550,200 |
2015/05/28 | 1,057 | 1,057 | 1,057 | 1,057 | 158,100 |
2015/05/27 | 907 | 907 | 907 | 907 | 23,800 |
2015/05/26 | 757 | 757 | 750 | 757 | 46,200 |
2015/05/25 | 660 | 660 | 656 | 657 | 2,000 |
2015/05/22 | 652 | 663 | 651 | 660 | 4,700 |
2015/05/21 | 659 | 663 | 654 | 654 | 2,600 |
2015/05/20 | 654 | 662 | 652 | 659 | 3,100 |
2015/05/19 | 660 | 660 | 652 | 654 | 3,800 |
2015/05/18 | 660 | 675 | 660 | 661 | 2,500 |
2015/05/15 | 667 | 667 | 660 | 660 | 7,600 |
2015/05/14 | 676 | 688 | 666 | 677 | 2,200 |
2015/05/13 | 675 | 685 | 673 | 683 | 3,900 |
2015/05/12 | 684 | 684 | 680 | 680 | 2,000 |
2015/05/11 | 682 | 695 | 681 | 684 | 6,300 |
2015/05/08 | 686 | 695 | 680 | 682 | 6,800 |
2015/05/07 | 690 | 694 | 685 | 685 | 6,200 |
2015/05/01 | 705 | 705 | 691 | 694 | 5,900 |
2015/04/30 | 707 | 719 | 703 | 705 | 7,400 |
2015/04/28 | 716 | 720 | 713 | 720 | 3,200 |
2015/04/27 | 730 | 735 | 703 | 712 | 13,200 |
2015/04/24 | 716 | 735 | 716 | 735 | 10,600 |
2015/04/23 | 716 | 722 | 715 | 717 | 8,500 |
2015/04/22 | 704 | 714 | 698 | 714 | 5,500 |
2015/04/21 | 700 | 703 | 695 | 696 | 6,200 |
2015/04/20 | 700 | 701 | 697 | 701 | 4,600 |
2015/04/17 | 712 | 712 | 702 | 706 | 7,000 |
2015/04/16 | 717 | 717 | 704 | 715 | 6,300 |
2015/04/15 | 712 | 717 | 710 | 716 | 4,200 |
2015/04/14 | 712 | 720 | 701 | 711 | 9,000 |
2015/04/13 | 705 | 725 | 700 | 725 | 11,200 |
2015/04/10 | 694 | 710 | 690 | 705 | 7,200 |
2015/04/09 | 708 | 711 | 696 | 696 | 7,300 |
2015/04/08 | 691 | 713 | 690 | 712 | 15,200 |
2015/04/07 | 690 | 692 | 688 | 692 | 7,200 |
2015/04/06 | 701 | 701 | 688 | 692 | 13,900 |
2015/04/03 | 714 | 714 | 700 | 700 | 11,800 |
2015/04/02 | 706 | 719 | 701 | 704 | 11,700 |
2015/04/01 | 714 | 720 | 711 | 715 | 4,900 |
2015/03/31 | 711 | 735 | 705 | 726 | 10,100 |
2015/03/30 | 729 | 729 | 710 | 710 | 11,300 |
2015/03/27 | 731 | 739 | 729 | 729 | 9,900 |
2015/03/26 | 732 | 742 | 720 | 739 | 16,000 |
2015/03/25 | 739 | 739 | 732 | 734 | 11,000 |
2015/03/24 | 744 | 747 | 736 | 745 | 14,000 |
2015/03/23 | 764 | 776 | 745 | 746 | 25,700 |
2015/03/20 | 773 | 795 | 766 | 766 | 23,800 |
2015/03/19 | 780 | 797 | 755 | 772 | 41,900 |
2015/03/18 | 832 | 836 | 735 | 795 | 76,900 |
2015/03/17 | 831 | 855 | 820 | 828 | 52,400 |
2015/03/16 | 843 | 850 | 819 | 825 | 96,800 |
2015/03/13 | 981 | 1,086 | 951 | 957 | 476,100 |
2015/03/12 | 840 | 945 | 833 | 945 | 455,700 |
2015/03/11 | 805 | 830 | 777 | 795 | 112,600 |
2015/03/10 | 875 | 875 | 795 | 818 | 215,400 |
2015/03/09 | 1,096 | 1,366 | 890 | 920 | 964,800 |
2015/03/06 | 1,065 | 1,066 | 1,018 | 1,066 | 94,500 |
2015/03/05 | 910 | 916 | 852 | 916 | 366,500 |
2015/03/04 | 721 | 766 | 686 | 766 | 142,300 |
2015/03/03 | 636 | 718 | 636 | 666 | 124,600 |
2015/03/02 | 620 | 630 | 615 | 618 | 8,100 |
2015/02/27 | 629 | 634 | 611 | 627 | 13,400 |
2015/02/26 | 625 | 637 | 620 | 630 | 10,700 |
2015/02/25 | 630 | 639 | 627 | 632 | 11,400 |
2015/02/24 | 626 | 629 | 625 | 629 | 4,000 |
2015/02/23 | 638 | 638 | 625 | 628 | 7,600 |
2015/02/20 | 632 | 637 | 630 | 632 | 11,900 |
2015/02/19 | 649 | 649 | 631 | 632 | 12,200 |
2015/02/18 | 635 | 653 | 632 | 646 | 22,300 |
2015/02/17 | 688 | 737 | 660 | 665 | 91,200 |
2015/02/16 | 588 | 688 | 585 | 688 | 67,000 |
2015/02/13 | 583 | 588 | 583 | 588 | 5,600 |
2015/02/12 | 580 | 584 | 579 | 581 | 6,900 |
2015/02/10 | 581 | 583 | 575 | 583 | 7,300 |
2015/02/09 | 584 | 587 | 577 | 577 | 11,400 |
2015/02/06 | 587 | 589 | 583 | 584 | 5,100 |
2015/02/05 | 593 | 594 | 585 | 585 | 5,200 |
2015/02/04 | 587 | 591 | 586 | 588 | 16,600 |
2015/02/03 | 615 | 617 | 605 | 607 | 7,400 |
2015/02/02 | 630 | 630 | 616 | 618 | 6,700 |
2015/01/30 | 655 | 662 | 630 | 632 | 7,000 |
2015/01/29 | 655 | 665 | 651 | 655 | 13,100 |
2015/01/28 | 687 | 696 | 685 | 695 | 14,200 |
2015/01/27 | 643 | 677 | 637 | 677 | 15,500 |
2015/01/26 | 614 | 633 | 600 | 633 | 20,000 |
2015/01/23 | 628 | 643 | 615 | 619 | 13,200 |
2015/01/22 | 632 | 640 | 628 | 628 | 4,400 |
2015/01/21 | 652 | 661 | 630 | 634 | 9,700 |
2015/01/20 | 667 | 667 | 650 | 656 | 4,900 |
2015/01/19 | 685 | 693 | 658 | 659 | 10,400 |
2015/01/16 | 673 | 682 | 672 | 675 | 9,000 |
2015/01/15 | 683 | 689 | 670 | 673 | 11,200 |
2015/01/14 | 688 | 698 | 688 | 690 | 5,000 |
2015/01/13 | 701 | 714 | 688 | 688 | 15,500 |
2015/01/09 | 717 | 720 | 702 | 702 | 9,500 |
2015/01/08 | 719 | 730 | 712 | 717 | 18,200 |
2015/01/07 | 761 | 763 | 734 | 734 | 17,200 |
2015/01/06 | 736 | 770 | 734 | 746 | 70,700 |
2015/01/05 | 709 | 729 | 709 | 721 | 11,200 |