- 2024年
- 2023年
5532 (株)リアルゲイト の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,399 | 1,425 | 1,375 | 1,407 | 14,000 | 1,407 |
| 2023-12-28 | 1,345 | 1,406 | 1,345 | 1,397 | 11,100 | 1,397 |
| 2023-12-27 | 1,343 | 1,393 | 1,343 | 1,366 | 23,700 | 1,366 |
| 2023-12-26 | 1,298 | 1,354 | 1,298 | 1,350 | 60,900 | 1,350 |
| 2023-12-25 | 1,379 | 1,379 | 1,305 | 1,328 | 36,900 | 1,328 |
| 2023-12-22 | 1,415 | 1,426 | 1,379 | 1,379 | 26,500 | 1,379 |
| 2023-12-21 | 1,450 | 1,461 | 1,414 | 1,415 | 20,400 | 1,415 |
| 2023-12-20 | 1,496 | 1,496 | 1,451 | 1,452 | 12,500 | 1,452 |
| 2023-12-19 | 1,495 | 1,498 | 1,455 | 1,466 | 8,400 | 1,466 |
| 2023-12-18 | 1,530 | 1,544 | 1,488 | 1,492 | 7,400 | 1,492 |
| 2023-12-15 | 1,454 | 1,509 | 1,454 | 1,509 | 9,100 | 1,509 |
| 2023-12-14 | 1,454 | 1,474 | 1,454 | 1,460 | 9,100 | 1,460 |
| 2023-12-13 | 1,405 | 1,463 | 1,405 | 1,454 | 19,900 | 1,454 |
| 2023-12-12 | 1,405 | 1,463 | 1,402 | 1,461 | 28,700 | 1,461 |
| 2023-12-11 | 1,457 | 1,520 | 1,435 | 1,465 | 33,000 | 1,465 |
| 2023-12-08 | 1,581 | 1,633 | 1,519 | 1,520 | 18,600 | 1,520 |
| 2023-12-07 | 1,626 | 1,626 | 1,586 | 1,615 | 9,700 | 1,615 |
| 2023-12-06 | 1,626 | 1,635 | 1,600 | 1,626 | 12,600 | 1,626 |
| 2023-12-05 | 1,661 | 1,661 | 1,626 | 1,642 | 5,600 | 1,642 |
| 2023-12-04 | 1,655 | 1,681 | 1,642 | 1,661 | 4,900 | 1,661 |
| 2023-12-01 | 1,720 | 1,720 | 1,667 | 1,667 | 5,300 | 1,667 |
| 2023-11-30 | 1,734 | 1,734 | 1,702 | 1,706 | 1,400 | 1,706 |
| 2023-11-29 | 1,727 | 1,735 | 1,695 | 1,734 | 3,300 | 1,734 |
| 2023-11-28 | 1,727 | 1,727 | 1,694 | 1,722 | 11,600 | 1,722 |
| 2023-11-27 | 1,761 | 1,761 | 1,704 | 1,719 | 5,800 | 1,719 |
| 2023-11-24 | 1,750 | 1,750 | 1,705 | 1,739 | 5,000 | 1,739 |
| 2023-11-22 | 1,718 | 1,757 | 1,718 | 1,730 | 800 | 1,730 |
| 2023-11-21 | 1,750 | 1,752 | 1,714 | 1,733 | 8,500 | 1,733 |
| 2023-11-20 | 1,680 | 1,736 | 1,668 | 1,710 | 14,700 | 1,710 |
| 2023-11-17 | 1,685 | 1,685 | 1,635 | 1,655 | 2,300 | 1,655 |
| 2023-11-16 | 1,622 | 1,668 | 1,622 | 1,667 | 6,300 | 1,667 |
| 2023-11-15 | 1,639 | 1,640 | 1,606 | 1,619 | 12,100 | 1,619 |
| 2023-11-14 | 1,666 | 1,683 | 1,585 | 1,615 | 22,800 | 1,615 |
| 2023-11-13 | 1,690 | 1,715 | 1,668 | 1,671 | 3,400 | 1,671 |
| 2023-11-10 | 1,720 | 1,726 | 1,662 | 1,690 | 12,400 | 1,690 |
| 2023-11-09 | 1,770 | 1,780 | 1,730 | 1,734 | 15,400 | 1,734 |
| 2023-11-08 | 1,772 | 1,831 | 1,772 | 1,804 | 14,200 | 1,804 |
| 2023-11-07 | 1,785 | 1,793 | 1,770 | 1,781 | 7,900 | 1,781 |
| 2023-11-06 | 1,838 | 1,838 | 1,790 | 1,798 | 8,100 | 1,798 |
| 2023-11-02 | 1,828 | 1,846 | 1,755 | 1,798 | 31,600 | 1,798 |
| 2023-11-01 | 1,936 | 1,956 | 1,782 | 1,859 | 47,300 | 1,859 |
| 2023-10-31 | 1,830 | 1,940 | 1,830 | 1,930 | 16,500 | 1,930 |
| 2023-10-30 | 1,851 | 1,855 | 1,803 | 1,820 | 10,900 | 1,820 |
| 2023-10-27 | 1,869 | 1,890 | 1,846 | 1,854 | 4,900 | 1,854 |
| 2023-10-26 | 1,858 | 1,909 | 1,850 | 1,853 | 14,400 | 1,853 |
| 2023-10-25 | 1,899 | 1,927 | 1,865 | 1,898 | 9,200 | 1,898 |
| 2023-10-24 | 1,872 | 1,900 | 1,838 | 1,900 | 6,900 | 1,900 |
| 2023-10-23 | 1,910 | 1,913 | 1,872 | 1,872 | 5,700 | 1,872 |
| 2023-10-20 | 1,886 | 1,933 | 1,883 | 1,910 | 6,800 | 1,910 |
| 2023-10-19 | 1,902 | 1,970 | 1,902 | 1,966 | 7,400 | 1,966 |
| 2023-10-18 | 1,883 | 1,949 | 1,883 | 1,902 | 6,400 | 1,902 |
| 2023-10-17 | 1,891 | 1,915 | 1,880 | 1,883 | 5,200 | 1,883 |
| 2023-10-16 | 1,977 | 1,978 | 1,880 | 1,880 | 8,400 | 1,880 |
| 2023-10-13 | 2,010 | 2,010 | 1,935 | 1,937 | 7,100 | 1,937 |
| 2023-10-12 | 1,962 | 2,012 | 1,928 | 2,010 | 19,700 | 2,010 |
| 2023-10-11 | 1,900 | 1,965 | 1,863 | 1,922 | 9,100 | 1,922 |
| 2023-10-10 | 1,906 | 1,914 | 1,828 | 1,900 | 3,700 | 1,900 |
| 2023-10-06 | 1,845 | 1,909 | 1,805 | 1,874 | 4,300 | 1,874 |
| 2023-10-05 | 1,826 | 1,849 | 1,791 | 1,849 | 6,300 | 1,849 |
| 2023-10-04 | 1,765 | 1,845 | 1,765 | 1,786 | 19,400 | 1,786 |
| 2023-10-03 | 1,911 | 1,930 | 1,863 | 1,863 | 13,800 | 1,863 |
| 2023-10-02 | 1,988 | 1,988 | 1,923 | 1,923 | 6,200 | 1,923 |
| 2023-09-29 | 2,059 | 2,059 | 1,947 | 1,966 | 10,400 | 1,966 |
| 2023-09-28 | 1,921 | 1,983 | 1,915 | 1,983 | 5,500 | 1,983 |
| 2023-09-27 | 1,920 | 1,970 | 1,906 | 1,925 | 8,900 | 1,925 |
| 2023-09-26 | 1,964 | 1,976 | 1,945 | 1,945 | 5,900 | 1,945 |
| 2023-09-25 | 1,975 | 1,995 | 1,952 | 1,972 | 4,700 | 1,972 |
| 2023-09-22 | 1,941 | 2,024 | 1,926 | 1,972 | 18,900 | 1,972 |
| 2023-09-21 | 1,913 | 1,994 | 1,913 | 1,980 | 15,300 | 1,980 |
| 2023-09-20 | 1,921 | 1,950 | 1,906 | 1,912 | 10,100 | 1,912 |
| 2023-09-19 | 1,967 | 1,970 | 1,935 | 1,947 | 9,400 | 1,947 |
| 2023-09-15 | 2,030 | 2,030 | 1,975 | 1,986 | 16,500 | 1,986 |
| 2023-09-14 | 1,929 | 2,006 | 1,901 | 2,005 | 16,500 | 2,005 |
| 2023-09-13 | 1,901 | 1,963 | 1,868 | 1,958 | 17,000 | 1,958 |
| 2023-09-12 | 1,871 | 1,953 | 1,871 | 1,918 | 12,700 | 1,918 |
| 2023-09-11 | 2,006 | 2,035 | 1,876 | 1,885 | 83,000 | 1,885 |
| 2023-09-08 | 2,060 | 2,110 | 2,025 | 2,039 | 18,400 | 2,039 |
| 2023-09-07 | 2,140 | 2,184 | 2,061 | 2,083 | 30,800 | 2,083 |
| 2023-09-06 | 2,050 | 2,177 | 2,050 | 2,160 | 80,800 | 2,160 |
| 2023-09-05 | 2,011 | 2,060 | 1,979 | 2,050 | 31,000 | 2,050 |
| 2023-09-04 | 2,071 | 2,138 | 2,001 | 2,011 | 44,900 | 2,011 |
| 2023-09-01 | 2,075 | 2,100 | 2,040 | 2,071 | 45,100 | 2,071 |
| 2023-08-31 | 1,998 | 2,160 | 1,998 | 2,092 | 103,700 | 2,092 |
| 2023-08-30 | 2,100 | 2,100 | 1,968 | 1,998 | 104,600 | 1,998 |
| 2023-08-29 | 1,871 | 2,028 | 1,871 | 2,008 | 171,200 | 2,008 |
| 2023-08-28 | 1,823 | 1,870 | 1,790 | 1,831 | 40,400 | 1,831 |
| 2023-08-25 | 1,710 | 1,806 | 1,680 | 1,797 | 30,600 | 1,797 |
| 2023-08-24 | 1,699 | 1,739 | 1,699 | 1,704 | 6,400 | 1,704 |
| 2023-08-23 | 1,720 | 1,720 | 1,676 | 1,705 | 17,000 | 1,705 |
| 2023-08-22 | 1,687 | 1,726 | 1,666 | 1,720 | 21,800 | 1,720 |
| 2023-08-21 | 1,668 | 1,698 | 1,650 | 1,667 | 9,000 | 1,667 |
| 2023-08-18 | 1,700 | 1,718 | 1,667 | 1,668 | 39,700 | 1,668 |
| 2023-08-17 | 1,655 | 1,718 | 1,655 | 1,695 | 16,400 | 1,695 |
| 2023-08-16 | 1,651 | 1,697 | 1,626 | 1,674 | 18,700 | 1,674 |
| 2023-08-15 | 1,767 | 1,767 | 1,657 | 1,665 | 36,500 | 1,665 |
| 2023-08-14 | 1,753 | 1,775 | 1,730 | 1,750 | 11,200 | 1,750 |
| 2023-08-10 | 1,753 | 1,776 | 1,736 | 1,753 | 16,600 | 1,753 |
| 2023-08-09 | 1,756 | 1,797 | 1,735 | 1,790 | 10,500 | 1,790 |
| 2023-08-08 | 1,839 | 1,839 | 1,756 | 1,758 | 12,300 | 1,758 |
| 2023-08-07 | 1,750 | 1,810 | 1,712 | 1,810 | 32,800 | 1,810 |
| 2023-08-04 | 1,850 | 1,862 | 1,760 | 1,765 | 53,600 | 1,765 |
| 2023-08-03 | 1,873 | 1,887 | 1,838 | 1,850 | 21,900 | 1,850 |
| 2023-08-02 | 1,890 | 1,934 | 1,881 | 1,881 | 23,100 | 1,881 |
| 2023-08-01 | 1,944 | 1,960 | 1,880 | 1,900 | 46,400 | 1,900 |
| 2023-07-31 | 1,992 | 2,011 | 1,940 | 1,944 | 34,800 | 1,944 |
| 2023-07-28 | 1,972 | 2,069 | 1,930 | 2,010 | 75,600 | 2,010 |
| 2023-07-27 | 2,040 | 2,049 | 1,944 | 1,980 | 65,900 | 1,980 |
| 2023-07-26 | 2,020 | 2,100 | 1,932 | 2,024 | 218,400 | 2,024 |
| 2023-07-25 | 2,321 | 2,322 | 2,231 | 2,270 | 136,500 | 2,270 |
| 2023-07-24 | 2,190 | 2,289 | 2,182 | 2,289 | 74,200 | 2,289 |
| 2023-07-21 | 2,100 | 2,178 | 2,073 | 2,178 | 30,000 | 2,178 |
| 2023-07-20 | 2,146 | 2,149 | 2,068 | 2,123 | 25,800 | 2,123 |
| 2023-07-19 | 2,125 | 2,167 | 2,111 | 2,130 | 23,200 | 2,130 |
| 2023-07-18 | 2,152 | 2,168 | 2,077 | 2,124 | 28,300 | 2,124 |
| 2023-07-14 | 2,136 | 2,149 | 2,030 | 2,148 | 37,400 | 2,148 |
| 2023-07-13 | 2,165 | 2,178 | 2,012 | 2,100 | 52,700 | 2,100 |
| 2023-07-12 | 2,025 | 2,126 | 2,011 | 2,121 | 78,600 | 2,121 |
| 2023-07-11 | 1,900 | 1,999 | 1,889 | 1,999 | 40,300 | 1,999 |
| 2023-07-10 | 1,923 | 1,955 | 1,876 | 1,879 | 54,700 | 1,879 |
| 2023-07-07 | 2,000 | 2,055 | 1,922 | 1,922 | 78,500 | 1,922 |
| 2023-07-06 | 2,063 | 2,070 | 2,007 | 2,007 | 74,000 | 2,007 |
| 2023-07-05 | 2,130 | 2,150 | 2,010 | 2,013 | 102,200 | 2,013 |
| 2023-07-04 | 2,084 | 2,189 | 2,080 | 2,140 | 89,500 | 2,140 |
| 2023-07-03 | 2,270 | 2,290 | 2,107 | 2,115 | 121,300 | 2,115 |
| 2023-06-30 | 2,221 | 2,280 | 2,123 | 2,236 | 133,000 | 2,236 |
| 2023-06-29 | 2,243 | 2,417 | 2,243 | 2,245 | 122,900 | 2,245 |
| 2023-06-28 | 2,507 | 2,560 | 2,293 | 2,293 | 188,000 | 2,293 |
| 2023-06-27 | 2,525 | 2,592 | 2,329 | 2,470 | 391,200 | 2,470 |
| 2023-06-26 | 2,850 | 2,964 | 2,596 | 2,625 | 707,200 | 2,625 |
| 2023-06-23 | 2,620 | 3,180 | 2,555 | 3,000 | 2,704,400 | 3,000 |
| 2023-06-22 | 3,810 | 3,825 | 3,110 | 3,110 | 666,000 | 3,110 |
| 2023-06-21 | - | - | - | - | - | - |
| 2023-06-20 | - | - | - | - | - | - |
| 2023-06-19 | - | - | - | - | - | - |
| 2023-06-16 | - | - | - | - | - | - |
| 2023-06-15 | - | - | - | - | - | - |
| 2023-06-14 | - | - | - | - | - | - |
| 2023-06-13 | - | - | - | - | - | - |
| 2023-06-12 | - | - | - | - | - | - |
| 2023-06-09 | - | - | - | - | - | - |
| 2023-06-08 | - | - | - | - | - | - |
| 2023-06-07 | - | - | - | - | - | - |
| 2023-06-06 | - | - | - | - | - | - |
| 2023-06-05 | - | - | - | - | - | - |
| 2023-06-02 | - | - | - | - | - | - |
| 2023-06-01 | - | - | - | - | - | - |
| 2023-05-31 | - | - | - | - | - | - |
| 2023-05-30 | - | - | - | - | - | - |
| 2023-05-29 | - | - | - | - | - | - |
| 2023-05-26 | - | - | - | - | - | - |
| 2023-05-25 | - | - | - | - | - | - |
| 2023-05-24 | - | - | - | - | - | - |
| 2023-05-23 | - | - | - | - | - | - |
| 2023-05-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
