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	703.50
2023-12-28	1,345	1,406	1,345	1,397	11,100	698.50
2023-12-27	1,343	1,393	1,343	1,366	23,700	683
2023-12-26	1,298	1,354	1,298	1,350	60,900	675
2023-12-25	1,379	1,379	1,305	1,328	36,900	664
2023-12-22	1,415	1,426	1,379	1,379	26,500	689.50
2023-12-21	1,450	1,461	1,414	1,415	20,400	707.50
2023-12-20	1,496	1,496	1,451	1,452	12,500	726
2023-12-19	1,495	1,498	1,455	1,466	8,400	733
2023-12-18	1,530	1,544	1,488	1,492	7,400	746
2023-12-15	1,454	1,509	1,454	1,509	9,100	754.50
2023-12-14	1,454	1,474	1,454	1,460	9,100	730
2023-12-13	1,405	1,463	1,405	1,454	19,900	727
2023-12-12	1,405	1,463	1,402	1,461	28,700	730.50
2023-12-11	1,457	1,520	1,435	1,465	33,000	732.50
2023-12-08	1,581	1,633	1,519	1,520	18,600	760
2023-12-07	1,626	1,626	1,586	1,615	9,700	807.50
2023-12-06	1,626	1,635	1,600	1,626	12,600	813
2023-12-05	1,661	1,661	1,626	1,642	5,600	821
2023-12-04	1,655	1,681	1,642	1,661	4,900	830.50
2023-12-01	1,720	1,720	1,667	1,667	5,300	833.50
2023-11-30	1,734	1,734	1,702	1,706	1,400	853
2023-11-29	1,727	1,735	1,695	1,734	3,300	867
2023-11-28	1,727	1,727	1,694	1,722	11,600	861
2023-11-27	1,761	1,761	1,704	1,719	5,800	859.50
2023-11-24	1,750	1,750	1,705	1,739	5,000	869.50
2023-11-22	1,718	1,757	1,718	1,730	800	865
2023-11-21	1,750	1,752	1,714	1,733	8,500	866.50
2023-11-20	1,680	1,736	1,668	1,710	14,700	855
2023-11-17	1,685	1,685	1,635	1,655	2,300	827.50
2023-11-16	1,622	1,668	1,622	1,667	6,300	833.50
2023-11-15	1,639	1,640	1,606	1,619	12,100	809.50
2023-11-14	1,666	1,683	1,585	1,615	22,800	807.50
2023-11-13	1,690	1,715	1,668	1,671	3,400	835.50
2023-11-10	1,720	1,726	1,662	1,690	12,400	845
2023-11-09	1,770	1,780	1,730	1,734	15,400	867
2023-11-08	1,772	1,831	1,772	1,804	14,200	902
2023-11-07	1,785	1,793	1,770	1,781	7,900	890.50
2023-11-06	1,838	1,838	1,790	1,798	8,100	899
2023-11-02	1,828	1,846	1,755	1,798	31,600	899
2023-11-01	1,936	1,956	1,782	1,859	47,300	929.50
2023-10-31	1,830	1,940	1,830	1,930	16,500	965
2023-10-30	1,851	1,855	1,803	1,820	10,900	910
2023-10-27	1,869	1,890	1,846	1,854	4,900	927
2023-10-26	1,858	1,909	1,850	1,853	14,400	926.50
2023-10-25	1,899	1,927	1,865	1,898	9,200	949
2023-10-24	1,872	1,900	1,838	1,900	6,900	950
2023-10-23	1,910	1,913	1,872	1,872	5,700	936
2023-10-20	1,886	1,933	1,883	1,910	6,800	955
2023-10-19	1,902	1,970	1,902	1,966	7,400	983
2023-10-18	1,883	1,949	1,883	1,902	6,400	951
2023-10-17	1,891	1,915	1,880	1,883	5,200	941.50
2023-10-16	1,977	1,978	1,880	1,880	8,400	940
2023-10-13	2,010	2,010	1,935	1,937	7,100	968.50
2023-10-12	1,962	2,012	1,928	2,010	19,700	1,005
2023-10-11	1,900	1,965	1,863	1,922	9,100	961
2023-10-10	1,906	1,914	1,828	1,900	3,700	950
2023-10-06	1,845	1,909	1,805	1,874	4,300	937
2023-10-05	1,826	1,849	1,791	1,849	6,300	924.50
2023-10-04	1,765	1,845	1,765	1,786	19,400	893
2023-10-03	1,911	1,930	1,863	1,863	13,800	931.50
2023-10-02	1,988	1,988	1,923	1,923	6,200	961.50
2023-09-29	2,059	2,059	1,947	1,966	10,400	983
2023-09-28	1,921	1,983	1,915	1,983	5,500	991.50
2023-09-27	1,920	1,970	1,906	1,925	8,900	962.50
2023-09-26	1,964	1,976	1,945	1,945	5,900	972.50
2023-09-25	1,975	1,995	1,952	1,972	4,700	986
2023-09-22	1,941	2,024	1,926	1,972	18,900	986
2023-09-21	1,913	1,994	1,913	1,980	15,300	990
2023-09-20	1,921	1,950	1,906	1,912	10,100	956
2023-09-19	1,967	1,970	1,935	1,947	9,400	973.50
2023-09-15	2,030	2,030	1,975	1,986	16,500	993
2023-09-14	1,929	2,006	1,901	2,005	16,500	1,002.50
2023-09-13	1,901	1,963	1,868	1,958	17,000	979
2023-09-12	1,871	1,953	1,871	1,918	12,700	959
2023-09-11	2,006	2,035	1,876	1,885	83,000	942.50
2023-09-08	2,060	2,110	2,025	2,039	18,400	1,019.50
2023-09-07	2,140	2,184	2,061	2,083	30,800	1,041.50
2023-09-06	2,050	2,177	2,050	2,160	80,800	1,080
2023-09-05	2,011	2,060	1,979	2,050	31,000	1,025
2023-09-04	2,071	2,138	2,001	2,011	44,900	1,005.50
2023-09-01	2,075	2,100	2,040	2,071	45,100	1,035.50
2023-08-31	1,998	2,160	1,998	2,092	103,700	1,046
2023-08-30	2,100	2,100	1,968	1,998	104,600	999
2023-08-29	1,871	2,028	1,871	2,008	171,200	1,004
2023-08-28	1,823	1,870	1,790	1,831	40,400	915.50
2023-08-25	1,710	1,806	1,680	1,797	30,600	898.50
2023-08-24	1,699	1,739	1,699	1,704	6,400	852
2023-08-23	1,720	1,720	1,676	1,705	17,000	852.50
2023-08-22	1,687	1,726	1,666	1,720	21,800	860
2023-08-21	1,668	1,698	1,650	1,667	9,000	833.50
2023-08-18	1,700	1,718	1,667	1,668	39,700	834
2023-08-17	1,655	1,718	1,655	1,695	16,400	847.50
2023-08-16	1,651	1,697	1,626	1,674	18,700	837
2023-08-15	1,767	1,767	1,657	1,665	36,500	832.50
2023-08-14	1,753	1,775	1,730	1,750	11,200	875
2023-08-10	1,753	1,776	1,736	1,753	16,600	876.50
2023-08-09	1,756	1,797	1,735	1,790	10,500	895
2023-08-08	1,839	1,839	1,756	1,758	12,300	879
2023-08-07	1,750	1,810	1,712	1,810	32,800	905
2023-08-04	1,850	1,862	1,760	1,765	53,600	882.50
2023-08-03	1,873	1,887	1,838	1,850	21,900	925
2023-08-02	1,890	1,934	1,881	1,881	23,100	940.50
2023-08-01	1,944	1,960	1,880	1,900	46,400	950
2023-07-31	1,992	2,011	1,940	1,944	34,800	972
2023-07-28	1,972	2,069	1,930	2,010	75,600	1,005
2023-07-27	2,040	2,049	1,944	1,980	65,900	990
2023-07-26	2,020	2,100	1,932	2,024	218,400	1,012
2023-07-25	2,321	2,322	2,231	2,270	136,500	1,135
2023-07-24	2,190	2,289	2,182	2,289	74,200	1,144.50
2023-07-21	2,100	2,178	2,073	2,178	30,000	1,089
2023-07-20	2,146	2,149	2,068	2,123	25,800	1,061.50
2023-07-19	2,125	2,167	2,111	2,130	23,200	1,065
2023-07-18	2,152	2,168	2,077	2,124	28,300	1,062
2023-07-14	2,136	2,149	2,030	2,148	37,400	1,074
2023-07-13	2,165	2,178	2,012	2,100	52,700	1,050
2023-07-12	2,025	2,126	2,011	2,121	78,600	1,060.50
2023-07-11	1,900	1,999	1,889	1,999	40,300	999.50
2023-07-10	1,923	1,955	1,876	1,879	54,700	939.50
2023-07-07	2,000	2,055	1,922	1,922	78,500	961
2023-07-06	2,063	2,070	2,007	2,007	74,000	1,003.50
2023-07-05	2,130	2,150	2,010	2,013	102,200	1,006.50
2023-07-04	2,084	2,189	2,080	2,140	89,500	1,070
2023-07-03	2,270	2,290	2,107	2,115	121,300	1,057.50
2023-06-30	2,221	2,280	2,123	2,236	133,000	1,118
2023-06-29	2,243	2,417	2,243	2,245	122,900	1,122.50
2023-06-28	2,507	2,560	2,293	2,293	188,000	1,146.50
2023-06-27	2,525	2,592	2,329	2,470	391,200	1,235
2023-06-26	2,850	2,964	2,596	2,625	707,200	1,312.50
2023-06-23	2,620	3,180	2,555	3,000	2,704,400	1,500
2023-06-22	3,810	3,825	3,110	3,110	666,000	1,555
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： [2025-03-28]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

5532 (株)リアルゲイト の時系列データ [2023年度]

5532 (株)リアルゲイトの時系列データ [2023年度]