- 2024年
- 2023年
5532 (株)リアルゲイト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,942 | 1,942 | 1,899 | 1,929 | 6,800 | 1,929 |
| 2024-05-01 | 1,934 | 1,958 | 1,890 | 1,930 | 19,600 | 1,930 |
| 2024-04-30 | 1,878 | 1,950 | 1,862 | 1,950 | 20,900 | 1,950 |
| 2024-04-26 | 1,830 | 1,856 | 1,797 | 1,838 | 9,500 | 1,838 |
| 2024-04-25 | 1,815 | 1,847 | 1,775 | 1,830 | 20,000 | 1,830 |
| 2024-04-24 | 1,888 | 1,888 | 1,793 | 1,827 | 73,700 | 1,827 |
| 2024-04-23 | 1,894 | 1,932 | 1,845 | 1,928 | 62,000 | 1,928 |
| 2024-04-22 | 1,822 | 1,909 | 1,809 | 1,865 | 23,800 | 1,865 |
| 2024-04-19 | 1,810 | 1,829 | 1,760 | 1,789 | 21,800 | 1,789 |
| 2024-04-18 | 1,808 | 1,854 | 1,808 | 1,830 | 2,900 | 1,830 |
| 2024-04-17 | 1,844 | 1,850 | 1,800 | 1,813 | 7,900 | 1,813 |
| 2024-04-16 | 1,878 | 1,878 | 1,800 | 1,847 | 11,300 | 1,847 |
| 2024-04-15 | 1,850 | 1,885 | 1,830 | 1,870 | 3,000 | 1,870 |
| 2024-04-12 | 1,840 | 1,890 | 1,830 | 1,850 | 5,800 | 1,850 |
| 2024-04-11 | 1,868 | 1,871 | 1,830 | 1,840 | 8,200 | 1,840 |
| 2024-04-10 | 1,900 | 1,910 | 1,869 | 1,878 | 13,300 | 1,878 |
| 2024-04-09 | 1,820 | 1,888 | 1,819 | 1,885 | 19,600 | 1,885 |
| 2024-04-08 | 1,733 | 1,850 | 1,730 | 1,829 | 20,300 | 1,829 |
| 2024-04-05 | 1,700 | 1,734 | 1,690 | 1,708 | 14,900 | 1,708 |
| 2024-04-04 | 1,751 | 1,753 | 1,700 | 1,706 | 6,600 | 1,706 |
| 2024-04-03 | 1,730 | 1,750 | 1,711 | 1,722 | 5,300 | 1,722 |
| 2024-04-02 | 1,771 | 1,789 | 1,735 | 1,737 | 15,600 | 1,737 |
| 2024-04-01 | 1,759 | 1,797 | 1,740 | 1,771 | 17,200 | 1,771 |
| 2024-03-29 | 1,736 | 1,765 | 1,720 | 1,757 | 10,100 | 1,757 |
| 2024-03-28 | 1,703 | 1,783 | 1,703 | 1,740 | 15,500 | 1,740 |
| 2024-03-27 | 1,717 | 1,742 | 1,702 | 1,702 | 5,300 | 1,702 |
| 2024-03-26 | 1,742 | 1,742 | 1,705 | 1,705 | 3,800 | 1,705 |
| 2024-03-25 | 1,723 | 1,747 | 1,700 | 1,704 | 16,100 | 1,704 |
| 2024-03-22 | 1,701 | 1,708 | 1,662 | 1,680 | 9,000 | 1,680 |
| 2024-03-21 | 1,648 | 1,714 | 1,640 | 1,710 | 31,000 | 1,710 |
| 2024-03-19 | 1,623 | 1,647 | 1,606 | 1,614 | 6,700 | 1,614 |
| 2024-03-18 | 1,617 | 1,619 | 1,596 | 1,609 | 4,200 | 1,609 |
| 2024-03-15 | 1,630 | 1,635 | 1,595 | 1,615 | 6,200 | 1,615 |
| 2024-03-14 | 1,630 | 1,668 | 1,630 | 1,631 | 700 | 1,631 |
| 2024-03-13 | 1,650 | 1,689 | 1,620 | 1,624 | 12,300 | 1,624 |
| 2024-03-12 | 1,686 | 1,700 | 1,612 | 1,650 | 8,900 | 1,650 |
| 2024-03-11 | 1,600 | 1,700 | 1,598 | 1,673 | 14,800 | 1,673 |
| 2024-03-08 | 1,672 | 1,682 | 1,639 | 1,666 | 3,400 | 1,666 |
| 2024-03-07 | 1,642 | 1,703 | 1,631 | 1,657 | 19,500 | 1,657 |
| 2024-03-06 | 1,601 | 1,647 | 1,601 | 1,632 | 8,800 | 1,632 |
| 2024-03-05 | 1,620 | 1,634 | 1,601 | 1,610 | 4,200 | 1,610 |
| 2024-03-04 | 1,582 | 1,664 | 1,582 | 1,620 | 17,100 | 1,620 |
| 2024-03-01 | 1,580 | 1,600 | 1,565 | 1,580 | 5,900 | 1,580 |
| 2024-02-29 | 1,579 | 1,599 | 1,551 | 1,579 | 12,300 | 1,579 |
| 2024-02-28 | 1,591 | 1,609 | 1,560 | 1,600 | 7,100 | 1,600 |
| 2024-02-27 | 1,604 | 1,609 | 1,560 | 1,600 | 6,900 | 1,600 |
| 2024-02-26 | 1,617 | 1,623 | 1,576 | 1,604 | 4,800 | 1,604 |
| 2024-02-22 | 1,600 | 1,627 | 1,575 | 1,600 | 6,800 | 1,600 |
| 2024-02-21 | 1,610 | 1,612 | 1,574 | 1,600 | 10,200 | 1,600 |
| 2024-02-20 | 1,620 | 1,640 | 1,610 | 1,610 | 6,500 | 1,610 |
| 2024-02-19 | 1,590 | 1,642 | 1,581 | 1,618 | 12,000 | 1,618 |
| 2024-02-16 | 1,616 | 1,616 | 1,503 | 1,579 | 49,500 | 1,579 |
| 2024-02-15 | 1,605 | 1,605 | 1,541 | 1,590 | 17,700 | 1,590 |
| 2024-02-14 | 1,597 | 1,598 | 1,540 | 1,558 | 20,300 | 1,558 |
| 2024-02-13 | 1,620 | 1,621 | 1,602 | 1,610 | 8,500 | 1,610 |
| 2024-02-09 | 1,677 | 1,678 | 1,601 | 1,601 | 19,500 | 1,601 |
| 2024-02-08 | 1,680 | 1,701 | 1,656 | 1,677 | 19,200 | 1,677 |
| 2024-02-07 | 1,673 | 1,690 | 1,666 | 1,680 | 12,200 | 1,680 |
| 2024-02-06 | 1,680 | 1,700 | 1,667 | 1,680 | 10,200 | 1,680 |
| 2024-02-05 | 1,673 | 1,687 | 1,619 | 1,680 | 11,400 | 1,680 |
| 2024-02-02 | 1,679 | 1,700 | 1,666 | 1,675 | 13,200 | 1,675 |
| 2024-02-01 | 1,645 | 1,692 | 1,578 | 1,675 | 37,500 | 1,675 |
| 2024-01-31 | 1,745 | 1,745 | 1,635 | 1,671 | 68,800 | 1,671 |
| 2024-01-30 | 1,692 | 1,774 | 1,678 | 1,762 | 43,000 | 1,762 |
| 2024-01-29 | 1,684 | 1,685 | 1,658 | 1,684 | 9,200 | 1,684 |
| 2024-01-26 | 1,652 | 1,678 | 1,640 | 1,670 | 11,200 | 1,670 |
| 2024-01-25 | 1,660 | 1,672 | 1,626 | 1,672 | 14,100 | 1,672 |
| 2024-01-24 | 1,606 | 1,663 | 1,606 | 1,659 | 12,600 | 1,659 |
| 2024-01-23 | 1,650 | 1,650 | 1,588 | 1,606 | 11,500 | 1,606 |
| 2024-01-22 | 1,555 | 1,650 | 1,530 | 1,635 | 19,000 | 1,635 |
| 2024-01-19 | 1,555 | 1,555 | 1,518 | 1,539 | 4,100 | 1,539 |
| 2024-01-18 | 1,531 | 1,551 | 1,510 | 1,532 | 8,400 | 1,532 |
| 2024-01-17 | 1,519 | 1,530 | 1,483 | 1,511 | 9,800 | 1,511 |
| 2024-01-16 | 1,571 | 1,571 | 1,515 | 1,515 | 7,800 | 1,515 |
| 2024-01-15 | 1,498 | 1,577 | 1,495 | 1,560 | 16,100 | 1,560 |
| 2024-01-12 | 1,470 | 1,495 | 1,445 | 1,495 | 13,000 | 1,495 |
| 2024-01-11 | 1,494 | 1,498 | 1,452 | 1,480 | 7,000 | 1,480 |
| 2024-01-10 | 1,430 | 1,487 | 1,430 | 1,486 | 7,600 | 1,486 |
| 2024-01-09 | 1,430 | 1,434 | 1,411 | 1,423 | 3,200 | 1,423 |
| 2024-01-05 | 1,447 | 1,450 | 1,410 | 1,415 | 5,200 | 1,415 |
| 2024-01-04 | 1,412 | 1,455 | 1,393 | 1,448 | 8,500 | 1,448 |
分割・併合履歴 ： なし
