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 |
---|---|---|---|---|---|
2021/12/30 | 399 | 400 | 394 | 394 | 6,600 |
2021/12/29 | 392 | 401 | 392 | 401 | 35,400 |
2021/12/28 | 399 | 402 | 395 | 396 | 40,200 |
2021/12/27 | 407 | 407 | 393 | 397 | 38,900 |
2021/12/24 | 404 | 405 | 400 | 405 | 60,200 |
2021/12/23 | 391 | 406 | 391 | 400 | 53,900 |
2021/12/22 | 387 | 393 | 383 | 389 | 26,000 |
2021/12/21 | 382 | 390 | 382 | 387 | 19,200 |
2021/12/20 | 391 | 393 | 380 | 381 | 18,300 |
2021/12/17 | 389 | 392 | 386 | 389 | 23,200 |
2021/12/16 | 402 | 409 | 390 | 396 | 71,000 |
2021/12/15 | 404 | 411 | 395 | 404 | 58,600 |
2021/12/14 | 422 | 433 | 419 | 425 | 42,700 |
2021/12/13 | 435 | 440 | 420 | 422 | 29,600 |
2021/12/10 | 426 | 446 | 418 | 441 | 101,000 |
2021/12/09 | 414 | 426 | 414 | 426 | 28,200 |
2021/12/08 | 414 | 421 | 410 | 418 | 13,500 |
2021/12/07 | 402 | 414 | 402 | 413 | 9,200 |
2021/12/06 | 401 | 412 | 398 | 406 | 47,000 |
2021/12/03 | 389 | 404 | 389 | 404 | 18,900 |
2021/12/02 | 386 | 400 | 386 | 390 | 29,600 |
2021/12/01 | 385 | 397 | 385 | 396 | 38,300 |
2021/11/30 | 391 | 405 | 391 | 393 | 48,200 |
2021/11/29 | 408 | 421 | 391 | 394 | 94,600 |
2021/11/26 | 414 | 421 | 409 | 415 | 18,100 |
2021/11/25 | 424 | 433 | 403 | 412 | 75,800 |
2021/11/24 | 421 | 430 | 421 | 424 | 18,500 |
2021/11/22 | 418 | 426 | 411 | 424 | 35,600 |
2021/11/19 | 413 | 434 | 404 | 421 | 67,800 |
2021/11/18 | 417 | 421 | 411 | 413 | 15,100 |
2021/11/17 | 415 | 417 | 410 | 417 | 13,900 |
2021/11/16 | 411 | 420 | 407 | 407 | 30,000 |
2021/11/15 | 414 | 414 | 403 | 410 | 26,800 |
2021/11/12 | 412 | 414 | 410 | 412 | 6,400 |
2021/11/11 | 419 | 420 | 407 | 410 | 15,500 |
2021/11/10 | 407 | 411 | 407 | 411 | 1,700 |
2021/11/09 | 411 | 413 | 410 | 411 | 3,700 |
2021/11/08 | 415 | 415 | 408 | 412 | 8,500 |
2021/11/05 | 420 | 423 | 415 | 416 | 8,200 |
2021/11/04 | 415 | 422 | 412 | 422 | 8,500 |
2021/11/02 | 414 | 418 | 412 | 415 | 17,900 |
2021/11/01 | 412 | 412 | 406 | 412 | 9,800 |
2021/10/29 | 409 | 410 | 403 | 409 | 26,500 |
2021/10/28 | 415 | 416 | 409 | 409 | 21,100 |
2021/10/27 | 413 | 447 | 411 | 422 | 143,500 |
2021/10/26 | 410 | 411 | 406 | 411 | 11,400 |
2021/10/25 | 413 | 418 | 406 | 407 | 24,300 |
2021/10/22 | 413 | 435 | 411 | 420 | 30,700 |
2021/10/21 | 443 | 443 | 413 | 413 | 37,400 |
2021/10/20 | 440 | 444 | 436 | 438 | 25,100 |
2021/10/19 | 445 | 446 | 432 | 436 | 21,900 |
2021/10/18 | 460 | 460 | 441 | 450 | 80,300 |
2021/10/15 | 427 | 439 | 422 | 432 | 38,200 |
2021/10/14 | 423 | 430 | 416 | 427 | 32,500 |
2021/10/13 | 420 | 430 | 420 | 421 | 16,900 |
2021/10/12 | 421 | 422 | 419 | 420 | 3,800 |
2021/10/11 | 417 | 422 | 415 | 421 | 16,700 |
2021/10/08 | 415 | 420 | 412 | 417 | 18,500 |
2021/10/07 | 422 | 422 | 413 | 415 | 14,300 |
2021/10/06 | 419 | 422 | 417 | 421 | 24,400 |
2021/10/05 | 409 | 420 | 409 | 417 | 27,200 |
2021/10/04 | 412 | 413 | 409 | 412 | 10,100 |
2021/10/01 | 409 | 411 | 408 | 409 | 13,400 |
2021/09/30 | 408 | 411 | 405 | 405 | 14,900 |
2021/09/29 | 399 | 409 | 399 | 405 | 34,200 |
2021/09/28 | 408 | 410 | 407 | 410 | 5,400 |
2021/09/27 | 412 | 414 | 409 | 409 | 12,500 |
2021/09/24 | 413 | 417 | 410 | 412 | 10,900 |
2021/09/22 | 409 | 410 | 407 | 409 | 12,300 |
2021/09/21 | 410 | 413 | 409 | 410 | 19,200 |
2021/09/17 | 407 | 414 | 407 | 414 | 11,600 |
2021/09/16 | 415 | 416 | 407 | 410 | 55,400 |
2021/09/15 | 417 | 437 | 413 | 417 | 110,500 |
2021/09/14 | 417 | 424 | 408 | 417 | 209,600 |
2021/09/13 | 459 | 465 | 455 | 460 | 64,100 |
2021/09/10 | 453 | 457 | 450 | 451 | 27,800 |
2021/09/09 | 451 | 454 | 445 | 454 | 34,100 |
2021/09/08 | 460 | 460 | 446 | 453 | 39,000 |
2021/09/07 | 458 | 465 | 455 | 460 | 25,100 |
2021/09/06 | 463 | 463 | 449 | 455 | 24,400 |
2021/09/03 | 466 | 467 | 453 | 455 | 26,400 |
2021/09/02 | 465 | 471 | 453 | 466 | 64,900 |
2021/09/01 | 449 | 456 | 445 | 455 | 20,800 |
2021/08/31 | 434 | 449 | 434 | 449 | 19,400 |
2021/08/30 | 457 | 466 | 428 | 440 | 142,200 |
2021/08/27 | 448 | 454 | 440 | 450 | 42,200 |
2021/08/26 | 443 | 450 | 441 | 447 | 30,700 |
2021/08/25 | 433 | 441 | 433 | 440 | 33,900 |
2021/08/24 | 426 | 436 | 426 | 432 | 19,200 |
2021/08/23 | 423 | 430 | 423 | 426 | 15,400 |
2021/08/20 | 425 | 433 | 422 | 424 | 27,100 |
2021/08/19 | 424 | 430 | 421 | 425 | 13,900 |
2021/08/18 | 420 | 427 | 417 | 424 | 9,300 |
2021/08/17 | 427 | 427 | 416 | 416 | 15,400 |
2021/08/16 | 428 | 428 | 421 | 421 | 9,900 |
2021/08/13 | 428 | 430 | 422 | 425 | 10,800 |
2021/08/12 | 434 | 434 | 425 | 430 | 9,600 |
2021/08/11 | 415 | 440 | 415 | 431 | 93,200 |
2021/08/10 | 409 | 424 | 409 | 415 | 14,800 |
2021/08/06 | 410 | 414 | 408 | 409 | 5,000 |
2021/08/05 | 410 | 415 | 407 | 411 | 9,100 |
2021/08/04 | 415 | 419 | 410 | 410 | 17,000 |
2021/08/03 | 412 | 422 | 412 | 419 | 11,000 |
2021/08/02 | 411 | 418 | 410 | 417 | 5,300 |
2021/07/30 | 420 | 421 | 411 | 412 | 26,600 |
2021/07/29 | 427 | 427 | 422 | 424 | 8,000 |
2021/07/28 | 431 | 431 | 421 | 421 | 14,000 |
2021/07/27 | 421 | 433 | 421 | 429 | 34,500 |
2021/07/26 | 418 | 424 | 418 | 421 | 19,900 |
2021/07/21 | 418 | 430 | 411 | 419 | 99,600 |
2021/07/20 | 415 | 470 | 414 | 417 | 477,800 |
2021/07/19 | 418 | 423 | 415 | 415 | 24,400 |
2021/07/16 | 426 | 426 | 421 | 425 | 7,100 |
2021/07/15 | 429 | 432 | 422 | 423 | 14,200 |
2021/07/14 | 436 | 436 | 429 | 429 | 13,600 |
2021/07/13 | 436 | 448 | 430 | 433 | 46,500 |
2021/07/12 | 423 | 432 | 423 | 432 | 14,500 |
2021/07/09 | 413 | 422 | 407 | 422 | 47,900 |
2021/07/08 | 415 | 419 | 408 | 414 | 39,500 |
2021/07/07 | 418 | 425 | 407 | 421 | 37,500 |
2021/07/06 | 429 | 430 | 421 | 423 | 28,000 |
2021/07/05 | 438 | 440 | 425 | 425 | 47,100 |
2021/07/02 | 431 | 442 | 430 | 432 | 62,000 |
2021/07/01 | 428 | 440 | 422 | 432 | 69,300 |
2021/06/30 | 430 | 435 | 419 | 431 | 84,100 |
2021/06/29 | 425 | 436 | 422 | 425 | 62,600 |
2021/06/28 | 413 | 426 | 413 | 425 | 124,300 |
2021/06/25 | 409 | 416 | 409 | 411 | 57,600 |
2021/06/24 | 418 | 458 | 405 | 416 | 832,500 |
2021/06/23 | 409 | 417 | 408 | 410 | 25,400 |
2021/06/22 | 411 | 416 | 408 | 411 | 25,300 |
2021/06/21 | 405 | 413 | 405 | 410 | 53,000 |
2021/06/18 | 435 | 436 | 420 | 420 | 55,800 |
2021/06/17 | 441 | 447 | 433 | 435 | 56,900 |
2021/06/16 | 450 | 452 | 441 | 443 | 100,400 |
2021/06/15 | 494 | 494 | 446 | 454 | 399,300 |
2021/06/14 | 466 | 495 | 465 | 494 | 324,300 |
2021/06/11 | 472 | 476 | 457 | 467 | 88,600 |
2021/06/10 | 452 | 473 | 451 | 468 | 136,900 |
2021/06/09 | 451 | 458 | 444 | 457 | 102,000 |
2021/06/08 | 445 | 460 | 441 | 447 | 145,700 |
2021/06/07 | 450 | 458 | 441 | 444 | 133,600 |
2021/06/04 | 463 | 479 | 453 | 458 | 295,800 |
2021/06/03 | 481 | 483 | 460 | 464 | 399,700 |
2021/06/02 | 494 | 505 | 480 | 486 | 566,700 |
2021/06/01 | 516 | 535 | 495 | 504 | 1,598,100 |
2021/05/31 | 500 | 570 | 483 | 490 | 4,280,200 |
2021/05/28 | 521 | 541 | 441 | 528 | 4,117,400 |
2021/05/27 | 411 | 486 | 411 | 486 | 1,069,900 |
2021/05/26 | 390 | 409 | 383 | 406 | 55,700 |
2021/05/25 | 387 | 424 | 383 | 385 | 100,900 |
2021/05/24 | 379 | 386 | 377 | 385 | 15,000 |
2021/05/21 | 375 | 386 | 372 | 385 | 27,000 |
2021/05/20 | 373 | 375 | 372 | 374 | 5,300 |
2021/05/19 | 380 | 384 | 374 | 374 | 22,900 |
2021/05/18 | 364 | 378 | 364 | 372 | 13,200 |
2021/05/17 | 368 | 374 | 366 | 372 | 18,200 |
2021/05/14 | 366 | 379 | 366 | 376 | 8,600 |
2021/05/13 | 359 | 374 | 359 | 371 | 26,400 |
2021/05/12 | 373 | 375 | 361 | 367 | 46,400 |
2021/05/11 | 379 | 380 | 372 | 372 | 12,800 |
2021/05/10 | 379 | 379 | 377 | 379 | 6,100 |
2021/05/07 | 375 | 381 | 375 | 381 | 11,400 |
2021/05/06 | 382 | 383 | 378 | 379 | 10,000 |
2021/04/30 | 378 | 381 | 375 | 380 | 43,400 |
2021/04/28 | 385 | 387 | 375 | 378 | 41,400 |
2021/04/27 | 388 | 397 | 388 | 396 | 34,300 |
2021/04/26 | 381 | 388 | 381 | 386 | 13,200 |
2021/04/23 | 386 | 390 | 383 | 383 | 35,000 |
2021/04/22 | 381 | 386 | 379 | 383 | 32,200 |
2021/04/21 | 389 | 393 | 376 | 380 | 61,600 |
2021/04/20 | 411 | 415 | 390 | 397 | 78,300 |
2021/04/19 | 420 | 421 | 413 | 413 | 17,900 |
2021/04/16 | 416 | 426 | 416 | 422 | 41,900 |
2021/04/15 | 423 | 423 | 417 | 418 | 11,900 |
2021/04/14 | 420 | 426 | 413 | 422 | 63,200 |
2021/04/13 | 413 | 420 | 413 | 418 | 26,400 |
2021/04/12 | 413 | 417 | 408 | 413 | 22,100 |
2021/04/09 | 410 | 416 | 408 | 415 | 28,900 |
2021/04/08 | 413 | 413 | 403 | 411 | 20,700 |
2021/04/07 | 406 | 414 | 405 | 413 | 19,500 |
2021/04/06 | 413 | 413 | 408 | 409 | 22,700 |
2021/04/05 | 412 | 414 | 405 | 412 | 20,500 |
2021/04/02 | 411 | 415 | 405 | 407 | 15,200 |
2021/04/01 | 417 | 417 | 407 | 409 | 14,000 |
2021/03/31 | 416 | 424 | 411 | 418 | 86,200 |
2021/03/30 | 407 | 412 | 405 | 409 | 15,000 |
2021/03/29 | 410 | 417 | 405 | 408 | 46,500 |
2021/03/26 | 401 | 408 | 399 | 402 | 13,200 |
2021/03/25 | 396 | 404 | 394 | 401 | 27,600 |
2021/03/24 | 406 | 410 | 393 | 402 | 52,900 |
2021/03/23 | 421 | 421 | 409 | 412 | 34,400 |
2021/03/22 | 403 | 426 | 401 | 415 | 106,600 |
2021/03/19 | 410 | 411 | 403 | 408 | 39,500 |
2021/03/18 | 418 | 418 | 404 | 405 | 64,000 |
2021/03/17 | 438 | 457 | 408 | 413 | 610,000 |
2021/03/16 | 388 | 398 | 386 | 392 | 56,600 |
2021/03/15 | 376 | 386 | 376 | 385 | 28,900 |
2021/03/12 | 368 | 378 | 368 | 378 | 30,400 |
2021/03/11 | 362 | 370 | 362 | 368 | 30,900 |
2021/03/10 | 373 | 373 | 365 | 368 | 13,400 |
2021/03/09 | 356 | 372 | 356 | 365 | 57,700 |
2021/03/08 | 355 | 365 | 355 | 356 | 60,900 |
2021/03/05 | 357 | 361 | 354 | 357 | 97,300 |
2021/03/04 | 367 | 367 | 350 | 364 | 86,800 |
2021/03/03 | 372 | 376 | 369 | 369 | 39,100 |
2021/03/02 | 376 | 380 | 372 | 376 | 52,900 |
2021/03/01 | 387 | 387 | 375 | 379 | 80,600 |
2021/02/26 | 397 | 400 | 389 | 389 | 51,800 |
2021/02/25 | 405 | 409 | 403 | 403 | 21,600 |
2021/02/24 | 403 | 415 | 398 | 405 | 50,300 |
2021/02/22 | 403 | 408 | 400 | 406 | 22,400 |
2021/02/19 | 430 | 430 | 399 | 400 | 105,700 |
2021/02/18 | 412 | 430 | 410 | 426 | 121,200 |
2021/02/17 | 395 | 413 | 395 | 413 | 82,200 |
2021/02/16 | 407 | 409 | 395 | 403 | 100,900 |
2021/02/15 | 412 | 413 | 403 | 410 | 63,900 |
2021/02/12 | 413 | 415 | 408 | 414 | 37,900 |
2021/02/10 | 402 | 416 | 398 | 413 | 95,100 |
2021/02/09 | 401 | 412 | 396 | 403 | 68,500 |
2021/02/08 | 396 | 407 | 387 | 404 | 70,600 |
2021/02/05 | 396 | 398 | 394 | 396 | 25,400 |
2021/02/04 | 387 | 399 | 384 | 397 | 83,100 |
2021/02/03 | 383 | 402 | 381 | 391 | 162,500 |
2021/02/02 | 370 | 398 | 369 | 387 | 177,400 |
2021/02/01 | 381 | 381 | 362 | 373 | 21,600 |
2021/01/29 | 384 | 384 | 375 | 376 | 69,200 |
2021/01/28 | 375 | 386 | 373 | 383 | 76,600 |
2021/01/27 | 371 | 376 | 367 | 376 | 27,700 |
2021/01/26 | 379 | 379 | 372 | 373 | 27,100 |
2021/01/25 | 375 | 381 | 374 | 377 | 38,500 |
2021/01/22 | 368 | 378 | 365 | 372 | 92,600 |
2021/01/21 | 361 | 369 | 361 | 369 | 27,600 |
2021/01/20 | 369 | 369 | 362 | 367 | 49,800 |
2021/01/19 | 359 | 367 | 357 | 365 | 59,800 |
2021/01/18 | 360 | 360 | 351 | 354 | 43,600 |
2021/01/15 | 354 | 361 | 352 | 360 | 75,300 |
2021/01/14 | 349 | 386 | 345 | 361 | 591,600 |
2021/01/13 | 339 | 349 | 338 | 349 | 42,100 |
2021/01/12 | 344 | 344 | 338 | 340 | 28,100 |
2021/01/08 | 332 | 345 | 331 | 345 | 98,300 |
2021/01/07 | 332 | 333 | 328 | 332 | 42,800 |
2021/01/06 | 328 | 330 | 325 | 329 | 30,300 |
2021/01/05 | 322 | 332 | 320 | 324 | 56,900 |
2021/01/04 | 325 | 326 | 318 | 322 | 79,400 |