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 |
---|---|---|---|---|---|
2016/12/30 | 460 | 466 | 460 | 466 | 2,600 |
2016/12/29 | 461 | 461 | 461 | 461 | 700 |
2016/12/28 | 460 | 463 | 460 | 463 | 1,000 |
2016/12/27 | 461 | 462 | 460 | 460 | 1,200 |
2016/12/26 | 461 | 466 | 459 | 461 | 7,200 |
2016/12/22 | 461 | 466 | 461 | 464 | 5,000 |
2016/12/21 | 466 | 467 | 461 | 463 | 7,500 |
2016/12/20 | 468 | 468 | 465 | 468 | 2,100 |
2016/12/19 | 467 | 467 | 464 | 465 | 5,300 |
2016/12/16 | 470 | 470 | 465 | 467 | 3,600 |
2016/12/15 | 472 | 476 | 470 | 474 | 7,400 |
2016/12/14 | 487 | 489 | 474 | 474 | 11,400 |
2016/12/13 | 507 | 507 | 487 | 487 | 9,900 |
2016/12/12 | 466 | 521 | 464 | 499 | 85,100 |
2016/12/09 | 477 | 485 | 477 | 480 | 2,100 |
2016/12/08 | 478 | 485 | 478 | 481 | 2,600 |
2016/12/07 | 484 | 485 | 477 | 478 | 2,700 |
2016/12/06 | 474 | 485 | 474 | 483 | 2,000 |
2016/12/05 | 472 | 474 | 472 | 474 | 1,500 |
2016/12/02 | 476 | 480 | 474 | 474 | 2,800 |
2016/12/01 | 470 | 476 | 470 | 476 | 700 |
2016/11/30 | 474 | 474 | 470 | 471 | 4,800 |
2016/11/29 | 471 | 479 | 467 | 474 | 5,000 |
2016/11/28 | 484 | 485 | 478 | 479 | 2,000 |
2016/11/25 | 485 | 486 | 480 | 483 | 3,400 |
2016/11/24 | 470 | 487 | 469 | 484 | 14,300 |
2016/11/22 | 464 | 469 | 460 | 469 | 1,100 |
2016/11/21 | 463 | 464 | 463 | 464 | 2,100 |
2016/11/18 | 461 | 462 | 458 | 458 | 2,800 |
2016/11/17 | 457 | 458 | 457 | 458 | 2,200 |
2016/11/16 | 459 | 460 | 457 | 459 | 2,500 |
2016/11/15 | 457 | 459 | 456 | 459 | 2,100 |
2016/11/14 | 456 | 459 | 455 | 459 | 1,500 |
2016/11/11 | 461 | 465 | 451 | 455 | 5,100 |
2016/11/10 | 465 | 473 | 460 | 460 | 2,100 |
2016/11/09 | 461 | 463 | 461 | 461 | 10,800 |
2016/11/08 | 459 | 470 | 459 | 466 | 1,600 |
2016/11/07 | 467 | 467 | 459 | 462 | 1,700 |
2016/11/04 | 465 | 469 | 465 | 466 | 3,700 |
2016/11/02 | 471 | 478 | 466 | 466 | 3,000 |
2016/11/01 | 475 | 479 | 471 | 479 | 3,100 |
2016/10/31 | 478 | 486 | 478 | 478 | 2,300 |
2016/10/28 | 481 | 481 | 479 | 479 | 3,100 |
2016/10/27 | 475 | 482 | 475 | 482 | 6,100 |
2016/10/26 | 483 | 483 | 483 | 483 | 100 |
2016/10/25 | 487 | 487 | 477 | 484 | 9,900 |
2016/10/24 | 484 | 489 | 484 | 486 | 1,000 |
2016/10/21 | 484 | 489 | 484 | 489 | 1,500 |
2016/10/20 | 484 | 491 | 484 | 487 | 2,300 |
2016/10/19 | 484 | 492 | 482 | 491 | 6,600 |
2016/10/18 | 490 | 496 | 490 | 496 | 200 |
2016/10/17 | 499 | 501 | 491 | 498 | 3,000 |
2016/10/14 | 487 | 499 | 485 | 497 | 4,800 |
2016/10/13 | 492 | 498 | 489 | 493 | 2,600 |
2016/10/12 | 497 | 497 | 488 | 492 | 3,200 |
2016/10/11 | 497 | 497 | 486 | 493 | 5,500 |
2016/10/07 | 496 | 496 | 490 | 496 | 4,500 |
2016/10/06 | 495 | 495 | 488 | 495 | 9,400 |
2016/10/05 | 485 | 493 | 485 | 490 | 2,800 |
2016/10/04 | 475 | 486 | 475 | 484 | 2,300 |
2016/10/03 | 473 | 482 | 473 | 481 | 2,600 |
2016/09/30 | 477 | 486 | 475 | 475 | 1,500 |
2016/09/29 | 473 | 488 | 472 | 475 | 3,700 |
2016/09/28 | 470 | 478 | 470 | 478 | 3,000 |
2016/09/27 | 475 | 500 | 475 | 478 | 3,700 |
2016/09/26 | 504 | 504 | 480 | 480 | 13,400 |
2016/09/23 | 480 | 484 | 479 | 484 | 6,100 |
2016/09/21 | 477 | 481 | 474 | 478 | 3,400 |
2016/09/20 | 481 | 481 | 466 | 470 | 9,300 |
2016/09/16 | 482 | 483 | 472 | 472 | 23,000 |
2016/09/15 | 491 | 491 | 482 | 490 | 13,600 |
2016/09/14 | 504 | 504 | 491 | 491 | 8,800 |
2016/09/13 | 502 | 506 | 494 | 499 | 25,400 |
2016/09/12 | 515 | 525 | 505 | 525 | 10,000 |
2016/09/09 | 514 | 520 | 507 | 509 | 8,500 |
2016/09/08 | 504 | 548 | 504 | 514 | 50,400 |
2016/09/07 | 504 | 504 | 498 | 498 | 3,300 |
2016/09/06 | 495 | 504 | 491 | 498 | 10,700 |
2016/09/05 | 494 | 511 | 490 | 493 | 13,800 |
2016/09/02 | 487 | 491 | 485 | 486 | 10,400 |
2016/09/01 | 495 | 495 | 487 | 495 | 10,500 |
2016/08/31 | 506 | 506 | 493 | 497 | 10,200 |
2016/08/30 | 495 | 500 | 495 | 496 | 9,500 |
2016/08/29 | 503 | 505 | 487 | 495 | 15,600 |
2016/08/26 | 504 | 508 | 501 | 502 | 15,700 |
2016/08/25 | 512 | 518 | 502 | 502 | 25,500 |
2016/08/24 | 521 | 547 | 521 | 523 | 25,900 |
2016/08/23 | 555 | 589 | 519 | 530 | 142,800 |
2016/08/22 | 493 | 565 | 493 | 541 | 239,000 |
2016/08/19 | 498 | 500 | 479 | 485 | 27,400 |
2016/08/18 | 542 | 542 | 503 | 503 | 10,400 |
2016/08/17 | 505 | 521 | 494 | 515 | 19,200 |
2016/08/16 | 486 | 503 | 479 | 503 | 13,300 |
2016/08/15 | 498 | 498 | 486 | 486 | 4,100 |
2016/08/12 | 510 | 510 | 483 | 491 | 13,000 |
2016/08/10 | 510 | 510 | 493 | 505 | 9,600 |
2016/08/09 | 484 | 502 | 471 | 500 | 19,900 |
2016/08/08 | 517 | 517 | 466 | 484 | 42,600 |
2016/08/05 | 520 | 535 | 501 | 507 | 22,500 |
2016/08/04 | 536 | 540 | 493 | 514 | 33,300 |
2016/08/03 | 526 | 544 | 505 | 506 | 29,800 |
2016/08/02 | 550 | 594 | 515 | 516 | 107,000 |
2016/08/01 | 498 | 608 | 490 | 580 | 199,300 |
2016/07/29 | 443 | 529 | 440 | 515 | 194,700 |
2016/07/28 | 477 | 483 | 449 | 449 | 42,000 |
2016/07/27 | 501 | 520 | 480 | 490 | 50,700 |
2016/07/26 | 556 | 560 | 499 | 505 | 115,400 |
2016/07/25 | 572 | 672 | 572 | 572 | 194,300 |
2016/07/22 | 620 | 730 | 581 | 722 | 325,500 |
2016/07/21 | 647 | 695 | 594 | 630 | 126,400 |
2016/07/20 | 548 | 657 | 501 | 657 | 206,300 |
2016/07/19 | 532 | 558 | 511 | 558 | 108,600 |
2016/07/15 | 429 | 490 | 425 | 478 | 64,300 |
2016/07/14 | 416 | 434 | 416 | 421 | 7,500 |
2016/07/13 | 415 | 421 | 415 | 416 | 1,400 |
2016/07/12 | 410 | 420 | 410 | 414 | 6,700 |
2016/07/11 | 405 | 417 | 401 | 410 | 2,800 |
2016/07/08 | 404 | 411 | 400 | 405 | 6,700 |
2016/07/07 | 409 | 412 | 404 | 405 | 6,200 |
2016/07/06 | 411 | 412 | 404 | 406 | 9,700 |
2016/07/05 | 424 | 426 | 417 | 418 | 9,400 |
2016/07/04 | 424 | 444 | 424 | 428 | 10,400 |
2016/07/01 | 425 | 431 | 417 | 431 | 10,000 |
2016/06/30 | 426 | 440 | 425 | 425 | 11,200 |
2016/06/29 | 413 | 434 | 413 | 420 | 10,100 |
2016/06/28 | 424 | 438 | 395 | 409 | 22,200 |
2016/06/27 | 395 | 453 | 387 | 418 | 65,400 |
2016/06/24 | 452 | 454 | 372 | 379 | 46,900 |
2016/06/23 | 478 | 478 | 437 | 452 | 51,500 |
2016/06/22 | 486 | 504 | 472 | 478 | 27,300 |
2016/06/21 | 515 | 515 | 491 | 491 | 23,600 |
2016/06/20 | 491 | 527 | 491 | 506 | 56,200 |
2016/06/17 | 527 | 547 | 495 | 496 | 102,900 |
2016/06/16 | 539 | 558 | 492 | 517 | 134,100 |
2016/06/15 | 717 | 717 | 547 | 555 | 638,000 |
2016/06/14 | 617 | 617 | 617 | 617 | 21,200 |
2016/06/13 | 469 | 517 | 465 | 517 | 137,200 |
2016/06/10 | 435 | 445 | 435 | 437 | 3,800 |
2016/06/09 | 436 | 437 | 436 | 437 | 1,500 |
2016/06/08 | 437 | 445 | 437 | 444 | 1,100 |
2016/06/07 | 440 | 440 | 440 | 440 | 500 |
2016/06/06 | 438 | 448 | 438 | 448 | 800 |
2016/06/03 | 456 | 456 | 448 | 448 | 700 |
2016/06/02 | 445 | 456 | 444 | 456 | 5,800 |
2016/06/01 | 454 | 483 | 454 | 459 | 6,400 |
2016/05/31 | 457 | 457 | 440 | 450 | 1,500 |
2016/05/30 | 440 | 470 | 439 | 458 | 3,500 |
2016/05/27 | 439 | 449 | 439 | 442 | 800 |
2016/05/26 | 437 | 439 | 436 | 438 | 1,800 |
2016/05/25 | 440 | 441 | 436 | 436 | 1,400 |
2016/05/24 | 433 | 457 | 433 | 441 | 5,200 |
2016/05/23 | 434 | 440 | 434 | 436 | 1,600 |
2016/05/19 | 436 | 436 | 434 | 434 | 1,100 |
2016/05/18 | 438 | 438 | 434 | 434 | 1,000 |
2016/05/17 | 437 | 438 | 437 | 438 | 600 |
2016/05/16 | 436 | 437 | 436 | 437 | 600 |
2016/05/13 | 445 | 445 | 441 | 441 | 400 |
2016/05/12 | 443 | 443 | 436 | 437 | 2,300 |
2016/05/11 | 446 | 454 | 440 | 443 | 1,700 |
2016/05/10 | 441 | 451 | 441 | 446 | 2,100 |
2016/05/09 | 463 | 463 | 438 | 441 | 5,100 |
2016/05/06 | 441 | 458 | 441 | 449 | 1,300 |
2016/05/02 | 452 | 452 | 450 | 450 | 200 |
2016/04/28 | 467 | 467 | 456 | 457 | 3,600 |
2016/04/27 | 472 | 476 | 461 | 467 | 1,600 |
2016/04/26 | 468 | 477 | 468 | 477 | 2,000 |
2016/04/25 | 476 | 485 | 475 | 483 | 3,200 |
2016/04/22 | 459 | 467 | 455 | 467 | 700 |
2016/04/21 | 460 | 465 | 460 | 465 | 2,100 |
2016/04/20 | 455 | 474 | 454 | 459 | 3,200 |
2016/04/19 | 446 | 504 | 446 | 451 | 21,100 |
2016/04/18 | 452 | 452 | 443 | 443 | 2,600 |
2016/04/15 | 464 | 464 | 454 | 460 | 700 |
2016/04/14 | 463 | 463 | 452 | 452 | 2,300 |
2016/04/13 | 463 | 463 | 450 | 460 | 1,300 |
2016/04/12 | 448 | 464 | 448 | 455 | 2,900 |
2016/04/11 | 470 | 470 | 464 | 464 | 500 |
2016/04/08 | 429 | 466 | 429 | 462 | 1,700 |
2016/04/07 | 460 | 460 | 441 | 443 | 400 |
2016/04/06 | 440 | 446 | 440 | 446 | 1,200 |
2016/04/05 | 464 | 464 | 439 | 448 | 3,300 |
2016/04/04 | 449 | 464 | 449 | 456 | 10,000 |
2016/04/01 | 490 | 497 | 481 | 481 | 1,500 |
2016/03/31 | 498 | 498 | 486 | 489 | 1,900 |
2016/03/30 | 510 | 510 | 490 | 498 | 1,300 |
2016/03/29 | 483 | 510 | 482 | 510 | 2,000 |
2016/03/28 | 484 | 488 | 483 | 483 | 1,500 |
2016/03/25 | 497 | 497 | 488 | 495 | 1,900 |
2016/03/24 | 498 | 498 | 485 | 495 | 3,000 |
2016/03/23 | 487 | 493 | 487 | 490 | 4,500 |
2016/03/22 | 505 | 505 | 483 | 505 | 1,500 |
2016/03/18 | 500 | 500 | 499 | 499 | 900 |
2016/03/17 | 493 | 493 | 488 | 492 | 1,300 |
2016/03/16 | 496 | 504 | 488 | 493 | 6,000 |
2016/03/15 | 507 | 510 | 500 | 509 | 3,600 |
2016/03/14 | 509 | 513 | 505 | 513 | 4,900 |
2016/03/11 | 509 | 509 | 500 | 509 | 2,400 |
2016/03/10 | 500 | 509 | 499 | 509 | 2,200 |
2016/03/09 | 489 | 496 | 489 | 496 | 1,000 |
2016/03/08 | 490 | 500 | 490 | 491 | 3,400 |
2016/03/07 | 492 | 506 | 490 | 491 | 3,300 |
2016/03/04 | 481 | 500 | 476 | 500 | 8,900 |
2016/03/03 | 500 | 501 | 487 | 487 | 7,300 |
2016/03/02 | 520 | 549 | 500 | 500 | 24,200 |
2016/03/01 | 563 | 563 | 513 | 517 | 58,800 |
2016/02/29 | 483 | 563 | 483 | 563 | 140,900 |
2016/02/26 | 481 | 487 | 481 | 483 | 1,600 |
2016/02/25 | 485 | 498 | 470 | 473 | 4,900 |
2016/02/24 | 439 | 488 | 439 | 486 | 12,800 |
2016/02/23 | 429 | 442 | 418 | 429 | 3,300 |
2016/02/22 | 419 | 435 | 419 | 423 | 2,000 |
2016/02/19 | 408 | 419 | 408 | 418 | 500 |
2016/02/18 | 434 | 450 | 402 | 416 | 10,300 |
2016/02/17 | 425 | 425 | 391 | 392 | 3,800 |
2016/02/16 | 376 | 410 | 376 | 410 | 2,700 |
2016/02/15 | 365 | 380 | 365 | 376 | 4,500 |
2016/02/12 | 401 | 401 | 345 | 357 | 6,600 |
2016/02/10 | 419 | 420 | 401 | 420 | 2,200 |
2016/02/09 | 419 | 448 | 419 | 424 | 2,100 |
2016/02/08 | 470 | 470 | 445 | 450 | 5,500 |
2016/02/05 | 490 | 490 | 481 | 481 | 2,900 |
2016/02/04 | 490 | 490 | 480 | 480 | 1,900 |
2016/02/03 | 480 | 492 | 480 | 488 | 3,000 |
2016/02/02 | 491 | 492 | 480 | 480 | 7,700 |
2016/02/01 | 462 | 508 | 454 | 480 | 12,600 |
2016/01/29 | 446 | 453 | 446 | 446 | 1,700 |
2016/01/28 | 453 | 453 | 442 | 446 | 1,900 |
2016/01/27 | 444 | 450 | 442 | 445 | 1,300 |
2016/01/26 | 452 | 452 | 441 | 441 | 1,700 |
2016/01/25 | 455 | 459 | 451 | 451 | 2,100 |
2016/01/22 | 436 | 448 | 436 | 448 | 2,600 |
2016/01/21 | 436 | 441 | 432 | 433 | 2,500 |
2016/01/20 | 478 | 478 | 450 | 450 | 2,000 |
2016/01/19 | 442 | 496 | 440 | 486 | 6,900 |
2016/01/18 | 429 | 452 | 428 | 450 | 6,500 |
2016/01/15 | 484 | 484 | 456 | 477 | 6,700 |
2016/01/14 | 491 | 496 | 481 | 490 | 9,800 |
2016/01/13 | 472 | 552 | 472 | 519 | 41,900 |
2016/01/12 | 501 | 501 | 471 | 472 | 4,500 |
2016/01/08 | 504 | 506 | 498 | 505 | 3,500 |
2016/01/07 | 519 | 519 | 505 | 507 | 6,000 |
2016/01/06 | 509 | 520 | 509 | 519 | 5,200 |
2016/01/05 | 504 | 509 | 503 | 509 | 4,400 |
2016/01/04 | 510 | 516 | 506 | 507 | 2,300 |