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
2019/12/30 511 517 507 512 29,700
2019/12/27 507 519 506 516 69,200
2019/12/26 515 515 501 502 98,400
2019/12/25 524 524 509 511 73,000
2019/12/24 511 527 511 518 97,400
2019/12/23 525 539 512 514 191,100
2019/12/20 513 593 507 531 1,156,500
2019/12/19 496 518 496 518 75,100
2019/12/18 497 505 497 498 50,600
2019/12/17 500 507 493 500 68,500
2019/12/16 505 513 500 500 125,200
2019/12/13 556 556 515 515 274,900
2019/12/12 592 594 543 546 507,000
2019/12/11 560 576 556 572 172,800
2019/12/10 556 562 550 554 67,400
2019/12/09 553 560 543 555 108,500
2019/12/06 541 556 533 553 172,400
2019/12/05 534 548 530 533 65,100
2019/12/04 523 530 516 530 43,700
2019/12/03 517 526 517 522 36,800
2019/12/02 531 538 521 521 53,500
2019/11/29 533 534 524 531 44,800
2019/11/28 537 540 522 523 98,700
2019/11/27 536 556 534 542 235,400
2019/11/26 533 534 523 531 100,000
2019/11/25 525 547 521 529 324,200
2019/11/22 500 506 497 505 46,600
2019/11/21 500 505 493 499 53,200
2019/11/20 509 515 501 501 83,200
2019/11/19 502 527 493 515 283,500
2019/11/18 499 502 494 499 41,300
2019/11/15 500 504 485 491 46,200
2019/11/14 498 509 497 500 32,100
2019/11/13 508 510 498 498 43,700
2019/11/12 512 513 503 503 33,600
2019/11/11 507 509 501 509 32,800
2019/11/08 507 507 501 504 28,400
2019/11/07 507 508 501 507 33,800
2019/11/06 496 509 496 502 58,000
2019/11/05 503 507 495 497 68,300
2019/11/01 486 501 486 499 48,400
2019/10/31 485 497 485 490 66,600
2019/10/30 496 500 482 482 98,100
2019/10/29 501 504 493 494 102,400
2019/10/28 510 510 498 501 75,000
2019/10/25 522 526 507 508 104,100
2019/10/24 548 564 511 522 522,100
2019/10/23 516 528 513 518 117,700
2019/10/21 512 530 508 517 104,600
2019/10/18 538 544 507 514 379,200
2019/10/17 504 576 504 528 1,755,600
2019/10/16 506 506 495 496 48,300
2019/10/15 493 503 492 500 46,000
2019/10/11 501 503 490 492 84,800
2019/10/10 510 513 496 498 61,900
2019/10/09 510 519 503 512 61,200
2019/10/08 505 516 499 510 69,900
2019/10/07 503 507 492 498 74,500
2019/10/04 511 515 499 501 79,500
2019/10/03 519 527 491 509 190,400
2019/10/02 536 541 522 529 84,000
2019/10/01 539 551 512 542 163,000
2019/09/30 550 556 521 531 159,000
2019/09/27 570 571 550 555 202,400
2019/09/26 563 571 558 567 117,700
2019/09/25 564 575 553 565 199,700
2019/09/24 568 591 562 570 463,200
2019/09/20 548 648 548 578 2,089,900
2019/09/19 570 595 539 553 733,800
2019/09/18 560 570 537 556 394,600
2019/09/17 560 591 548 560 690,100
2019/09/13 557 579 531 579 1,406,800
2019/09/12 505 505 480 499 91,000
2019/09/11 490 503 484 497 61,400
2019/09/10 510 510 487 490 70,700
2019/09/09 507 520 495 501 99,100
2019/09/06 487 506 485 506 152,300
2019/09/05 493 493 483 488 36,200
2019/09/04 481 493 478 491 26,400
2019/09/03 480 489 473 485 43,500
2019/09/02 479 490 474 475 48,100
2019/08/30 472 491 471 485 56,800
2019/08/29 475 489 462 471 60,900
2019/08/28 489 496 477 480 65,200
2019/08/27 505 506 486 492 42,700
2019/08/26 485 505 470 503 60,700
2019/08/23 497 502 488 488 32,600
2019/08/22 500 518 485 493 134,100
2019/08/21 507 512 496 500 47,300
2019/08/20 502 528 501 510 71,800
2019/08/19 514 520 504 505 37,300
2019/08/16 512 515 505 506 19,200
2019/08/15 500 511 499 505 39,700
2019/08/14 509 522 505 514 74,900
2019/08/13 499 511 491 502 54,700
2019/08/09 490 512 490 500 74,900
2019/08/08 488 496 482 495 30,500
2019/08/07 505 510 488 490 51,900
2019/08/06 471 500 453 487 80,100
2019/08/05 499 520 480 487 134,000
2019/08/02 523 536 504 511 85,800
2019/08/01 519 545 516 533 178,500
2019/07/31 486 558 485 531 838,900
2019/07/30 489 496 488 491 26,100
2019/07/29 510 510 486 486 62,400
2019/07/26 511 516 500 503 51,500
2019/07/25 492 512 492 512 76,200
2019/07/24 502 502 487 492 59,600
2019/07/23 510 510 490 494 55,600
2019/07/22 507 512 479 487 133,400
2019/07/19 498 514 488 506 67,700
2019/07/18 524 533 470 498 215,700
2019/07/17 522 531 510 523 83,500
2019/07/16 573 573 526 527 206,800
2019/07/12 574 580 564 570 134,400
2019/07/11 569 571 561 569 117,400
2019/07/10 579 583 563 571 287,800
2019/07/09 588 600 548 559 1,357,900
2019/07/08 532 550 516 538 360,700
2019/07/05 513 556 513 534 1,051,600
2019/07/04 491 528 483 512 1,087,400
2019/07/03 477 487 462 483 186,700
2019/07/02 478 482 471 477 127,100
2019/07/01 479 485 470 477 228,500
2019/06/28 495 514 479 487 278,800
2019/06/27 498 507 481 503 349,600
2019/06/26 500 534 500 506 761,200
2019/06/25 542 546 488 488 752,800
2019/06/24 570 572 536 540 829,600
2019/06/21 547 581 545 576 2,157,400
2019/06/20 556 577 519 527 1,675,200
2019/06/19 608 644 552 558 4,114,400
2019/06/18 590 698 571 601 7,273,500
2019/06/17 560 600 552 600 949,900
2019/06/14 488 558 476 500 2,882,700
2019/06/13 449 531 446 490 3,170,600
2019/06/12 446 459 437 451 182,900
2019/06/11 471 485 435 451 637,100
2019/06/10 410 487 410 487 863,500
2019/06/07 413 413 406 407 13,300
2019/06/06 395 414 395 408 37,400
2019/06/05 412 412 402 402 10,700
2019/06/04 400 402 394 396 19,400
2019/06/03 418 427 391 392 93,500
2019/05/31 418 427 410 422 41,900
2019/05/30 413 419 410 413 11,600
2019/05/29 407 417 405 414 34,500
2019/05/28 436 444 417 417 46,200
2019/05/27 457 470 437 438 88,700
2019/05/24 437 470 437 458 229,900
2019/05/23 423 461 416 437 163,300
2019/05/22 407 419 407 416 11,500
2019/05/21 406 412 402 404 20,600
2019/05/20 406 436 402 405 59,300
2019/05/17 398 420 397 406 39,400
2019/05/16 417 418 398 398 21,300
2019/05/15 409 420 409 411 11,400
2019/05/14 396 416 391 408 43,600
2019/05/13 437 437 427 428 18,600
2019/05/10 431 449 431 440 35,300
2019/05/09 435 457 431 431 66,800
2019/05/08 429 439 428 434 13,500
2019/05/07 426 437 426 437 21,000
2019/04/26 439 440 431 433 15,200
2019/04/25 448 448 440 441 16,500
2019/04/24 449 452 445 447 17,700
2019/04/23 454 454 445 449 12,300
2019/04/22 451 455 448 448 14,300
2019/04/19 455 458 448 451 26,400
2019/04/18 453 456 448 455 28,100
2019/04/17 459 460 453 455 45,200
2019/04/16 462 525 454 459 865,900
2019/04/15 456 500 450 454 168,500
2019/04/12 459 459 451 452 7,600
2019/04/11 456 463 454 454 10,100
2019/04/10 456 463 455 457 11,900
2019/04/09 462 468 454 459 31,600
2019/04/08 461 465 458 461 9,900
2019/04/05 460 466 460 461 9,100
2019/04/04 456 462 456 458 10,000
2019/04/03 454 463 452 460 12,800
2019/04/02 460 463 451 454 14,800
2019/04/01 463 463 456 456 9,300
2019/03/29 459 462 452 456 11,600
2019/03/28 465 465 458 459 15,000
2019/03/27 465 471 461 468 17,600
2019/03/26 456 463 451 460 15,900
2019/03/25 465 465 453 454 17,800
2019/03/22 467 473 465 470 7,400
2019/03/20 473 473 465 469 12,600
2019/03/19 474 477 466 466 12,800
2019/03/18 479 480 468 475 14,300
2019/03/15 483 485 472 473 39,000
2019/03/14 480 494 477 489 27,900
2019/03/13 488 491 477 482 25,000
2019/03/12 480 487 479 486 14,000
2019/03/11 482 483 470 477 15,700
2019/03/08 481 487 479 480 21,700
2019/03/07 492 497 486 489 28,600
2019/03/06 499 502 493 494 33,500
2019/03/05 495 520 494 504 97,300
2019/03/04 496 496 490 496 17,000
2019/03/01 491 496 488 494 17,200
2019/02/28 494 505 485 490 56,000
2019/02/27 486 508 486 498 45,200
2019/02/26 497 514 485 485 71,000
2019/02/25 507 536 497 498 186,300
2019/02/22 491 496 481 491 107,200
2019/02/21 513 536 497 499 250,400
2019/02/20 607 618 514 523 1,797,300
2019/02/19 454 527 454 527 234,000
2019/02/18 447 459 441 447 26,600
2019/02/15 448 448 439 440 16,100
2019/02/14 439 452 439 448 22,800
2019/02/13 452 467 441 447 25,600
2019/02/12 439 458 433 443 25,600
2019/02/08 461 465 440 445 29,400
2019/02/07 472 477 462 463 21,700
2019/02/06 468 472 466 472 18,100
2019/02/05 472 476 464 465 21,800
2019/02/04 470 477 465 474 19,900
2019/02/01 471 478 466 470 17,900
2019/01/31 465 481 465 476 26,800
2019/01/30 494 497 462 464 50,600
2019/01/29 495 501 485 495 29,400
2019/01/28 491 512 491 505 40,000
2019/01/25 509 555 489 499 457,700
2019/01/24 507 507 491 501 52,600
2019/01/23 477 521 477 491 104,800
2019/01/22 476 499 476 492 43,300
2019/01/21 498 504 478 478 92,000
2019/01/18 485 535 485 496 254,900
2019/01/17 475 499 472 479 71,400
2019/01/16 471 478 466 466 19,600
2019/01/15 471 484 452 479 75,700
2019/01/11 460 491 460 475 86,300
2019/01/10 464 472 456 465 24,200
2019/01/09 483 497 467 469 96,200
2019/01/08 461 509 461 491 137,000
2019/01/07 454 483 454 466 132,100
2019/01/04 443 460 437 460 48,100

このページの先頭へ