5532 (株)リアルゲイト の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,203 | 1,243 | 1,148 | 1,198 | 24,300 | 1,198 |
| 2025-04-03 | 1,210 | 1,288 | 1,150 | 1,233 | 27,100 | 1,233 |
| 2025-04-02 | 1,240 | 1,254 | 1,215 | 1,240 | 8,400 | 1,240 |
| 2025-04-01 | 1,212 | 1,240 | 1,200 | 1,240 | 13,200 | 1,240 |
| 2025-03-31 | 1,225 | 1,252 | 1,200 | 1,217 | 10,200 | 1,217 |
| 2025-03-28 | 1,258 | 1,309 | 1,250 | 1,254 | 7,300 | 1,254 |
| 2025-03-27 | 2,555 | 2,605 | 2,555 | 2,575 | 400 | 1,287.50 |
| 2025-03-26 | 2,630 | 2,630 | 2,583 | 2,591 | 4,200 | 1,295.50 |
| 2025-03-25 | 2,630 | 2,630 | 2,618 | 2,625 | 1,700 | 1,312.50 |
| 2025-03-24 | 2,649 | 2,649 | 2,511 | 2,580 | 9,400 | 1,290 |
| 2025-03-21 | 2,495 | 2,649 | 2,495 | 2,648 | 9,200 | 1,324 |
| 2025-03-19 | 2,461 | 2,529 | 2,380 | 2,467 | 4,500 | 1,233.50 |
| 2025-03-18 | 2,540 | 2,540 | 2,461 | 2,470 | 2,000 | 1,235 |
| 2025-03-17 | 2,530 | 2,539 | 2,490 | 2,490 | 2,000 | 1,245 |
| 2025-03-14 | 2,428 | 2,503 | 2,428 | 2,503 | 2,300 | 1,251.50 |
| 2025-03-13 | 2,476 | 2,497 | 2,434 | 2,460 | 3,500 | 1,230 |
| 2025-03-12 | 2,445 | 2,501 | 2,445 | 2,476 | 1,100 | 1,238 |
| 2025-03-11 | 2,471 | 2,499 | 2,421 | 2,473 | 2,800 | 1,236.50 |
| 2025-03-10 | 2,450 | 2,527 | 2,410 | 2,471 | 6,200 | 1,235.50 |
| 2025-03-07 | 2,387 | 2,465 | 2,387 | 2,450 | 7,600 | 1,225 |
| 2025-03-06 | 2,466 | 2,466 | 2,435 | 2,435 | 9,800 | 1,217.50 |
| 2025-03-05 | 2,430 | 2,430 | 2,332 | 2,418 | 28,900 | 1,209 |
| 2025-03-04 | 2,475 | 2,490 | 2,426 | 2,430 | 12,800 | 1,215 |
| 2025-03-03 | 2,527 | 2,527 | 2,386 | 2,475 | 20,700 | 1,237.50 |
| 2025-02-28 | 2,581 | 2,590 | 2,500 | 2,512 | 11,400 | 1,256 |
| 2025-02-27 | 2,600 | 2,608 | 2,590 | 2,590 | 1,900 | 1,295 |
| 2025-02-26 | 2,597 | 2,608 | 2,579 | 2,608 | 16,200 | 1,304 |
| 2025-02-25 | 2,569 | 2,618 | 2,561 | 2,590 | 3,600 | 1,295 |
| 2025-02-21 | 2,624 | 2,656 | 2,600 | 2,619 | 5,600 | 1,309.50 |
| 2025-02-20 | 2,632 | 2,632 | 2,603 | 2,624 | 3,300 | 1,312 |
| 2025-02-19 | 2,655 | 2,665 | 2,633 | 2,633 | 6,100 | 1,316.50 |
| 2025-02-18 | 2,632 | 2,664 | 2,628 | 2,654 | 4,400 | 1,327 |
| 2025-02-17 | 2,573 | 2,666 | 2,573 | 2,610 | 9,900 | 1,305 |
| 2025-02-14 | 2,566 | 2,611 | 2,565 | 2,573 | 6,800 | 1,286.50 |
| 2025-02-13 | 2,598 | 2,607 | 2,580 | 2,595 | 5,800 | 1,297.50 |
| 2025-02-12 | 2,606 | 2,606 | 2,521 | 2,571 | 12,200 | 1,285.50 |
| 2025-02-10 | 2,644 | 2,713 | 2,614 | 2,620 | 22,400 | 1,310 |
| 2025-02-07 | 2,747 | 2,752 | 2,690 | 2,690 | 9,500 | 1,345 |
| 2025-02-06 | 2,722 | 2,808 | 2,722 | 2,786 | 10,500 | 1,393 |
| 2025-02-05 | 2,780 | 2,783 | 2,710 | 2,731 | 13,800 | 1,365.50 |
| 2025-02-04 | 2,796 | 2,796 | 2,759 | 2,788 | 3,600 | 1,394 |
| 2025-02-03 | 2,820 | 2,849 | 2,760 | 2,770 | 11,400 | 1,385 |
| 2025-01-31 | 2,789 | 2,799 | 2,752 | 2,770 | 4,800 | 1,385 |
| 2025-01-30 | 2,702 | 2,830 | 2,702 | 2,789 | 18,000 | 1,394.50 |
| 2025-01-29 | 2,680 | 2,778 | 2,635 | 2,723 | 68,800 | 1,361.50 |
| 2025-01-28 | 2,797 | 2,838 | 2,740 | 2,808 | 38,100 | 1,404 |
| 2025-01-27 | 2,790 | 2,840 | 2,750 | 2,777 | 22,900 | 1,388.50 |
| 2025-01-24 | 2,768 | 2,778 | 2,701 | 2,740 | 8,500 | 1,370 |
| 2025-01-23 | 2,820 | 2,904 | 2,715 | 2,738 | 23,300 | 1,369 |
| 2025-01-22 | 2,695 | 2,875 | 2,695 | 2,770 | 23,200 | 1,385 |
| 2025-01-21 | 2,700 | 2,710 | 2,685 | 2,692 | 4,300 | 1,346 |
| 2025-01-20 | 2,718 | 2,720 | 2,671 | 2,699 | 6,700 | 1,349.50 |
| 2025-01-17 | 2,738 | 2,738 | 2,650 | 2,700 | 10,700 | 1,350 |
| 2025-01-16 | 2,623 | 2,750 | 2,600 | 2,738 | 29,600 | 1,369 |
| 2025-01-15 | 2,665 | 2,665 | 2,427 | 2,525 | 40,300 | 1,262.50 |
| 2025-01-14 | 2,655 | 2,700 | 2,622 | 2,654 | 20,600 | 1,327 |
| 2025-01-10 | 2,639 | 2,650 | 2,590 | 2,612 | 14,600 | 1,306 |
| 2025-01-09 | 2,574 | 2,640 | 2,558 | 2,639 | 13,700 | 1,319.50 |
| 2025-01-08 | 2,510 | 2,564 | 2,510 | 2,564 | 9,000 | 1,282 |
| 2025-01-07 | 2,510 | 2,513 | 2,500 | 2,509 | 8,100 | 1,254.50 |
| 2025-01-06 | 2,520 | 2,520 | 2,484 | 2,507 | 9,800 | 1,253.50 |
分割・併合履歴 ： [2025-03-28]1株→2株