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 |
---|---|---|---|---|---|
2020/12/30 | 325 | 334 | 325 | 328 | 31,700 |
2020/12/29 | 321 | 334 | 321 | 329 | 58,700 |
2020/12/28 | 329 | 332 | 322 | 323 | 79,400 |
2020/12/25 | 331 | 334 | 327 | 332 | 73,900 |
2020/12/24 | 332 | 337 | 328 | 335 | 25,200 |
2020/12/23 | 343 | 343 | 330 | 338 | 59,300 |
2020/12/22 | 343 | 345 | 322 | 329 | 101,300 |
2020/12/21 | 353 | 354 | 343 | 349 | 49,800 |
2020/12/18 | 353 | 387 | 349 | 353 | 352,000 |
2020/12/17 | 361 | 362 | 353 | 353 | 37,200 |
2020/12/16 | 359 | 364 | 357 | 362 | 68,400 |
2020/12/15 | 376 | 378 | 357 | 362 | 187,600 |
2020/12/14 | 353 | 365 | 352 | 360 | 118,100 |
2020/12/11 | 342 | 354 | 342 | 353 | 42,800 |
2020/12/10 | 358 | 358 | 346 | 346 | 67,100 |
2020/12/09 | 365 | 368 | 355 | 358 | 43,900 |
2020/12/08 | 355 | 366 | 352 | 365 | 55,200 |
2020/12/07 | 373 | 373 | 354 | 356 | 93,500 |
2020/12/04 | 370 | 370 | 361 | 368 | 111,100 |
2020/12/03 | 374 | 378 | 367 | 370 | 44,400 |
2020/12/02 | 372 | 376 | 368 | 376 | 67,700 |
2020/12/01 | 364 | 381 | 361 | 368 | 137,400 |
2020/11/30 | 374 | 374 | 360 | 360 | 58,800 |
2020/11/27 | 364 | 376 | 362 | 372 | 98,900 |
2020/11/26 | 369 | 370 | 359 | 365 | 91,400 |
2020/11/25 | 374 | 375 | 362 | 364 | 74,100 |
2020/11/24 | 375 | 376 | 370 | 371 | 58,100 |
2020/11/20 | 368 | 371 | 363 | 367 | 64,800 |
2020/11/19 | 368 | 373 | 365 | 369 | 83,700 |
2020/11/18 | 370 | 379 | 362 | 370 | 88,400 |
2020/11/17 | 385 | 387 | 369 | 372 | 129,600 |
2020/11/16 | 392 | 398 | 383 | 383 | 124,800 |
2020/11/13 | 388 | 439 | 380 | 392 | 556,300 |
2020/11/12 | 398 | 399 | 387 | 392 | 93,300 |
2020/11/11 | 399 | 405 | 395 | 399 | 85,400 |
2020/11/10 | 391 | 401 | 385 | 397 | 150,200 |
2020/11/09 | 396 | 396 | 387 | 391 | 81,000 |
2020/11/06 | 397 | 417 | 388 | 399 | 230,100 |
2020/11/05 | 397 | 400 | 386 | 391 | 98,000 |
2020/11/04 | 387 | 394 | 382 | 389 | 110,700 |
2020/11/02 | 386 | 394 | 379 | 379 | 117,500 |
2020/10/30 | 414 | 414 | 377 | 383 | 267,300 |
2020/10/29 | 407 | 414 | 402 | 409 | 129,200 |
2020/10/28 | 428 | 433 | 406 | 413 | 290,400 |
2020/10/27 | 423 | 450 | 418 | 435 | 615,000 |
2020/10/26 | 438 | 465 | 418 | 427 | 1,432,600 |
2020/10/23 | 439 | 445 | 409 | 418 | 714,000 |
2020/10/22 | 520 | 538 | 442 | 451 | 3,060,900 |
2020/10/21 | 425 | 489 | 425 | 489 | 1,706,600 |
2020/10/20 | 410 | 417 | 408 | 409 | 103,900 |
2020/10/19 | 419 | 431 | 407 | 418 | 254,100 |
2020/10/16 | 434 | 450 | 408 | 411 | 283,100 |
2020/10/15 | 442 | 452 | 423 | 423 | 124,200 |
2020/10/14 | 437 | 448 | 436 | 443 | 89,900 |
2020/10/13 | 448 | 449 | 437 | 440 | 69,000 |
2020/10/12 | 441 | 452 | 436 | 449 | 118,100 |
2020/10/09 | 438 | 441 | 428 | 435 | 100,400 |
2020/10/08 | 456 | 456 | 438 | 442 | 105,000 |
2020/10/07 | 444 | 457 | 442 | 449 | 151,700 |
2020/10/06 | 442 | 452 | 436 | 451 | 120,700 |
2020/10/05 | 425 | 444 | 425 | 444 | 173,400 |
2020/10/02 | 455 | 457 | 427 | 427 | 230,000 |
2020/09/30 | 463 | 471 | 450 | 456 | 138,900 |
2020/09/29 | 450 | 470 | 449 | 467 | 181,100 |
2020/09/28 | 471 | 479 | 448 | 458 | 244,300 |
2020/09/25 | 475 | 500 | 470 | 476 | 313,300 |
2020/09/24 | 496 | 500 | 475 | 475 | 259,000 |
2020/09/23 | 496 | 506 | 493 | 502 | 296,100 |
2020/09/18 | 490 | 520 | 477 | 499 | 891,200 |
2020/09/17 | 498 | 536 | 475 | 509 | 907,300 |
2020/09/16 | 515 | 516 | 496 | 498 | 467,600 |
2020/09/15 | 506 | 513 | 487 | 501 | 768,300 |
2020/09/14 | 530 | 553 | 512 | 532 | 1,855,300 |
2020/09/11 | 527 | 577 | 501 | 503 | 2,664,500 |
2020/09/10 | 530 | 544 | 496 | 510 | 1,166,800 |
2020/09/09 | 555 | 568 | 525 | 550 | 1,554,500 |
2020/09/08 | 646 | 648 | 595 | 595 | 3,299,500 |
2020/09/07 | 669 | 747 | 642 | 695 | 7,402,600 |
2020/09/04 | 589 | 659 | 540 | 659 | 7,310,200 |
2020/09/03 | 503 | 559 | 501 | 559 | 2,656,000 |
2020/09/02 | 566 | 566 | 463 | 479 | 5,461,400 |
2020/09/01 | 459 | 486 | 431 | 486 | 1,804,400 |
2020/08/31 | 350 | 406 | 346 | 406 | 1,844,000 |
2020/08/28 | 345 | 350 | 326 | 326 | 77,600 |
2020/08/27 | 358 | 381 | 344 | 344 | 287,500 |
2020/08/26 | 339 | 346 | 339 | 342 | 30,500 |
2020/08/25 | 351 | 351 | 339 | 341 | 68,800 |
2020/08/24 | 346 | 353 | 346 | 347 | 23,000 |
2020/08/21 | 339 | 364 | 335 | 345 | 78,400 |
2020/08/20 | 342 | 343 | 334 | 337 | 16,700 |
2020/08/19 | 339 | 341 | 333 | 341 | 25,400 |
2020/08/18 | 339 | 340 | 331 | 337 | 8,500 |
2020/08/17 | 340 | 342 | 327 | 333 | 22,300 |
2020/08/14 | 335 | 337 | 329 | 337 | 15,900 |
2020/08/13 | 332 | 336 | 327 | 335 | 32,800 |
2020/08/12 | 321 | 332 | 319 | 325 | 16,300 |
2020/08/11 | 311 | 326 | 311 | 321 | 37,900 |
2020/08/07 | 311 | 316 | 304 | 310 | 13,500 |
2020/08/06 | 324 | 324 | 310 | 310 | 21,300 |
2020/08/05 | 326 | 326 | 314 | 324 | 11,900 |
2020/08/04 | 307 | 318 | 307 | 318 | 20,000 |
2020/08/03 | 304 | 312 | 297 | 303 | 25,000 |
2020/07/31 | 318 | 318 | 298 | 301 | 48,400 |
2020/07/30 | 332 | 337 | 317 | 318 | 40,300 |
2020/07/29 | 342 | 343 | 326 | 331 | 45,300 |
2020/07/28 | 343 | 344 | 341 | 343 | 18,200 |
2020/07/27 | 342 | 346 | 341 | 343 | 17,500 |
2020/07/22 | 346 | 350 | 343 | 346 | 23,900 |
2020/07/21 | 346 | 380 | 344 | 345 | 263,400 |
2020/07/20 | 351 | 361 | 339 | 343 | 68,200 |
2020/07/17 | 353 | 362 | 337 | 347 | 83,100 |
2020/07/16 | 362 | 363 | 351 | 353 | 72,800 |
2020/07/15 | 372 | 380 | 356 | 367 | 227,000 |
2020/07/14 | 343 | 426 | 340 | 377 | 1,505,800 |
2020/07/13 | 338 | 348 | 338 | 348 | 14,900 |
2020/07/10 | 348 | 348 | 335 | 335 | 45,400 |
2020/07/09 | 363 | 363 | 342 | 348 | 46,500 |
2020/07/08 | 359 | 369 | 357 | 358 | 52,200 |
2020/07/07 | 370 | 373 | 358 | 361 | 23,200 |
2020/07/06 | 353 | 368 | 353 | 367 | 26,600 |
2020/07/03 | 371 | 377 | 355 | 355 | 103,800 |
2020/07/02 | 384 | 406 | 364 | 375 | 225,700 |
2020/07/01 | 370 | 419 | 358 | 390 | 1,222,400 |
2020/06/30 | 351 | 359 | 336 | 346 | 34,400 |
2020/06/29 | 355 | 364 | 341 | 345 | 35,700 |
2020/06/26 | 365 | 369 | 358 | 365 | 29,400 |
2020/06/25 | 372 | 385 | 358 | 358 | 55,100 |
2020/06/24 | 350 | 407 | 348 | 388 | 277,400 |
2020/06/23 | 348 | 356 | 345 | 355 | 42,100 |
2020/06/22 | 349 | 353 | 346 | 350 | 31,100 |
2020/06/19 | 343 | 353 | 343 | 352 | 25,000 |
2020/06/18 | 353 | 353 | 343 | 343 | 34,600 |
2020/06/17 | 354 | 356 | 349 | 349 | 26,600 |
2020/06/16 | 355 | 364 | 352 | 355 | 46,000 |
2020/06/15 | 382 | 386 | 343 | 343 | 192,300 |
2020/06/12 | 380 | 412 | 371 | 402 | 147,100 |
2020/06/11 | 406 | 413 | 402 | 412 | 65,900 |
2020/06/10 | 408 | 413 | 402 | 411 | 40,400 |
2020/06/09 | 396 | 410 | 393 | 410 | 31,900 |
2020/06/08 | 394 | 404 | 390 | 393 | 41,300 |
2020/06/05 | 393 | 402 | 376 | 386 | 64,200 |
2020/06/04 | 395 | 402 | 385 | 385 | 29,100 |
2020/06/03 | 415 | 415 | 389 | 390 | 66,000 |
2020/06/02 | 411 | 418 | 403 | 409 | 29,100 |
2020/06/01 | 415 | 416 | 404 | 405 | 42,600 |
2020/05/29 | 413 | 420 | 410 | 416 | 58,800 |
2020/05/28 | 420 | 427 | 401 | 418 | 234,800 |
2020/05/27 | 359 | 410 | 351 | 398 | 312,400 |
2020/05/26 | 363 | 365 | 343 | 351 | 46,100 |
2020/05/25 | 351 | 362 | 350 | 361 | 33,300 |
2020/05/22 | 341 | 360 | 340 | 350 | 50,900 |
2020/05/21 | 340 | 340 | 336 | 338 | 18,400 |
2020/05/20 | 328 | 340 | 324 | 332 | 33,100 |
2020/05/19 | 342 | 343 | 327 | 330 | 40,600 |
2020/05/18 | 325 | 350 | 317 | 338 | 118,800 |
2020/05/15 | 322 | 322 | 312 | 315 | 5,300 |
2020/05/14 | 330 | 332 | 312 | 312 | 22,600 |
2020/05/13 | 330 | 332 | 323 | 331 | 33,200 |
2020/05/12 | 322 | 332 | 316 | 332 | 23,200 |
2020/05/11 | 309 | 322 | 309 | 317 | 27,400 |
2020/05/08 | 318 | 323 | 308 | 323 | 18,600 |
2020/05/07 | 308 | 322 | 307 | 317 | 25,200 |
2020/05/01 | 318 | 326 | 315 | 316 | 17,300 |
2020/04/30 | 325 | 333 | 321 | 326 | 35,700 |
2020/04/28 | 320 | 320 | 309 | 319 | 23,600 |
2020/04/27 | 304 | 370 | 301 | 317 | 282,700 |
2020/04/24 | 302 | 308 | 297 | 304 | 12,900 |
2020/04/23 | 296 | 303 | 296 | 302 | 20,900 |
2020/04/22 | 305 | 305 | 291 | 296 | 23,600 |
2020/04/21 | 330 | 330 | 302 | 306 | 70,200 |
2020/04/20 | 331 | 335 | 310 | 329 | 181,800 |
2020/04/17 | 280 | 359 | 272 | 338 | 758,300 |
2020/04/16 | 268 | 280 | 261 | 279 | 41,500 |
2020/04/15 | 280 | 283 | 261 | 271 | 38,300 |
2020/04/14 | 274 | 284 | 274 | 280 | 20,500 |
2020/04/13 | 266 | 274 | 264 | 274 | 19,200 |
2020/04/10 | 263 | 266 | 254 | 266 | 14,200 |
2020/04/09 | 256 | 265 | 244 | 261 | 18,400 |
2020/04/08 | 251 | 257 | 240 | 253 | 22,600 |
2020/04/07 | 238 | 253 | 238 | 253 | 21,400 |
2020/04/06 | 227 | 243 | 225 | 243 | 18,400 |
2020/04/03 | 244 | 246 | 227 | 232 | 34,400 |
2020/04/02 | 244 | 251 | 242 | 242 | 16,600 |
2020/04/01 | 260 | 265 | 251 | 252 | 17,100 |
2020/03/31 | 264 | 272 | 262 | 262 | 15,500 |
2020/03/30 | 265 | 274 | 261 | 264 | 22,600 |
2020/03/27 | 275 | 290 | 261 | 268 | 34,800 |
2020/03/26 | 273 | 276 | 251 | 262 | 35,400 |
2020/03/25 | 290 | 294 | 270 | 275 | 57,600 |
2020/03/24 | 239 | 261 | 239 | 258 | 52,300 |
2020/03/23 | 226 | 239 | 221 | 237 | 36,800 |
2020/03/19 | 249 | 252 | 232 | 236 | 30,300 |
2020/03/18 | 255 | 263 | 249 | 249 | 36,600 |
2020/03/17 | 232 | 259 | 227 | 255 | 53,100 |
2020/03/16 | 255 | 260 | 240 | 243 | 59,500 |
2020/03/13 | 258 | 272 | 243 | 247 | 117,700 |
2020/03/12 | 284 | 308 | 281 | 294 | 52,700 |
2020/03/11 | 319 | 325 | 290 | 292 | 60,000 |
2020/03/10 | 300 | 349 | 265 | 311 | 180,600 |
2020/03/09 | 323 | 323 | 292 | 296 | 90,000 |
2020/03/06 | 345 | 352 | 336 | 339 | 55,000 |
2020/03/05 | 354 | 366 | 347 | 358 | 54,900 |
2020/03/04 | 329 | 366 | 328 | 358 | 76,400 |
2020/03/03 | 355 | 384 | 336 | 336 | 86,500 |
2020/03/02 | 326 | 363 | 312 | 361 | 133,100 |
2020/02/28 | 321 | 336 | 297 | 297 | 164,700 |
2020/02/27 | 400 | 401 | 361 | 361 | 64,500 |
2020/02/26 | 390 | 402 | 390 | 390 | 29,600 |
2020/02/25 | 400 | 413 | 390 | 398 | 54,600 |
2020/02/21 | 431 | 434 | 422 | 422 | 9,500 |
2020/02/20 | 447 | 447 | 430 | 431 | 12,500 |
2020/02/19 | 421 | 436 | 421 | 436 | 24,700 |
2020/02/18 | 433 | 436 | 420 | 420 | 55,800 |
2020/02/17 | 436 | 441 | 430 | 437 | 21,300 |
2020/02/14 | 442 | 445 | 435 | 435 | 27,000 |
2020/02/13 | 448 | 450 | 447 | 447 | 8,500 |
2020/02/12 | 450 | 455 | 445 | 445 | 14,000 |
2020/02/10 | 456 | 456 | 437 | 450 | 24,300 |
2020/02/07 | 467 | 467 | 450 | 456 | 25,200 |
2020/02/06 | 466 | 478 | 464 | 464 | 24,300 |
2020/02/05 | 468 | 472 | 462 | 466 | 27,100 |
2020/02/04 | 447 | 480 | 446 | 471 | 96,000 |
2020/02/03 | 429 | 462 | 429 | 453 | 43,100 |
2020/01/31 | 433 | 456 | 433 | 453 | 34,800 |
2020/01/30 | 456 | 462 | 437 | 439 | 89,500 |
2020/01/29 | 468 | 468 | 461 | 464 | 21,700 |
2020/01/28 | 455 | 463 | 451 | 462 | 36,800 |
2020/01/27 | 470 | 479 | 460 | 460 | 124,700 |
2020/01/24 | 490 | 490 | 483 | 483 | 24,200 |
2020/01/23 | 492 | 494 | 487 | 489 | 30,700 |
2020/01/22 | 492 | 497 | 489 | 492 | 31,800 |
2020/01/21 | 500 | 503 | 483 | 492 | 103,300 |
2020/01/20 | 497 | 502 | 497 | 501 | 22,900 |
2020/01/17 | 497 | 502 | 494 | 498 | 30,800 |
2020/01/16 | 494 | 498 | 494 | 497 | 17,400 |
2020/01/15 | 499 | 499 | 493 | 494 | 19,300 |
2020/01/14 | 492 | 500 | 492 | 497 | 19,700 |
2020/01/10 | 492 | 498 | 490 | 496 | 33,200 |
2020/01/09 | 491 | 499 | 489 | 497 | 47,100 |
2020/01/08 | 498 | 498 | 466 | 482 | 143,800 |
2020/01/07 | 504 | 506 | 497 | 499 | 50,100 |
2020/01/06 | 500 | 508 | 498 | 499 | 77,700 |