7356 Retty(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 151 | 152 | 150 | 152 | 13,900 | 152 |
| 2024-12-02 | 158 | 158 | 150 | 150 | 29,800 | 150 |
| 2024-11-29 | 150 | 151 | 148 | 150 | 23,800 | 150 |
| 2024-11-28 | 153 | 153 | 148 | 149 | 51,200 | 149 |
| 2024-11-27 | 158 | 158 | 152 | 154 | 25,600 | 154 |
| 2024-11-26 | 154 | 157 | 152 | 157 | 130,100 | 157 |
| 2024-11-25 | 158 | 178 | 155 | 157 | 1,400,900 | 157 |
| 2024-11-22 | 152 | 154 | 152 | 153 | 11,300 | 153 |
| 2024-11-21 | 151 | 153 | 151 | 152 | 15,100 | 152 |
| 2024-11-20 | 151 | 153 | 151 | 153 | 19,600 | 153 |
| 2024-11-19 | 152 | 154 | 150 | 153 | 14,200 | 153 |
| 2024-11-18 | 149 | 154 | 149 | 153 | 25,900 | 153 |
| 2024-11-15 | 156 | 164 | 148 | 151 | 116,000 | 151 |
| 2024-11-14 | 149 | 153 | 149 | 151 | 15,900 | 151 |
| 2024-11-13 | 151 | 152 | 149 | 149 | 16,200 | 149 |
| 2024-11-12 | 150 | 153 | 150 | 151 | 15,200 | 151 |
| 2024-11-11 | 151 | 152 | 150 | 152 | 6,700 | 152 |
| 2024-11-08 | 151 | 152 | 149 | 152 | 15,200 | 152 |
| 2024-11-07 | 150 | 152 | 149 | 152 | 8,700 | 152 |
| 2024-11-06 | 152 | 153 | 150 | 150 | 3,800 | 150 |
| 2024-11-05 | 154 | 154 | 151 | 152 | 3,200 | 152 |
| 2024-11-01 | 151 | 153 | 148 | 153 | 9,500 | 153 |
| 2024-10-31 | 154 | 154 | 151 | 152 | 3,100 | 152 |
| 2024-10-30 | 151 | 153 | 151 | 153 | 2,800 | 153 |
| 2024-10-29 | 150 | 152 | 150 | 152 | 4,000 | 152 |
| 2024-10-28 | 149 | 152 | 147 | 150 | 9,000 | 150 |
| 2024-10-25 | 149 | 150 | 148 | 150 | 5,700 | 150 |
| 2024-10-24 | 150 | 152 | 149 | 150 | 6,300 | 150 |
| 2024-10-23 | 150 | 151 | 148 | 150 | 6,200 | 150 |
| 2024-10-22 | 151 | 151 | 149 | 150 | 4,300 | 150 |
| 2024-10-21 | 154 | 154 | 150 | 150 | 8,500 | 150 |
| 2024-10-18 | 150 | 153 | 149 | 153 | 14,900 | 153 |
| 2024-10-17 | 150 | 154 | 150 | 152 | 14,600 | 152 |
| 2024-10-16 | 158 | 158 | 150 | 152 | 29,800 | 152 |
| 2024-10-15 | 155 | 158 | 147 | 157 | 29,200 | 157 |
| 2024-10-11 | 152 | 154 | 152 | 154 | 2,600 | 154 |
| 2024-10-10 | 151 | 152 | 151 | 152 | 1,700 | 152 |
| 2024-10-09 | 150 | 151 | 149 | 151 | 7,100 | 151 |
| 2024-10-08 | 154 | 154 | 149 | 151 | 5,600 | 151 |
| 2024-10-07 | 153 | 155 | 153 | 154 | 9,000 | 154 |
| 2024-10-04 | 152 | 153 | 152 | 153 | 4,200 | 153 |
| 2024-10-03 | 152 | 154 | 152 | 154 | 14,000 | 154 |
| 2024-10-02 | 153 | 154 | 151 | 152 | 10,500 | 152 |
| 2024-10-01 | 152 | 158 | 152 | 153 | 5,500 | 153 |
| 2024-09-30 | 148 | 154 | 147 | 152 | 36,100 | 152 |
| 2024-09-27 | 157 | 158 | 155 | 158 | 12,200 | 158 |
| 2024-09-26 | 154 | 157 | 152 | 157 | 13,800 | 157 |
| 2024-09-25 | 155 | 155 | 154 | 154 | 4,100 | 154 |
| 2024-09-24 | 153 | 153 | 151 | 152 | 9,200 | 152 |
| 2024-09-20 | 150 | 153 | 150 | 153 | 2,900 | 153 |
| 2024-09-19 | 149 | 152 | 149 | 150 | 10,500 | 150 |
| 2024-09-18 | 151 | 152 | 149 | 149 | 10,300 | 149 |
| 2024-09-17 | 155 | 155 | 146 | 152 | 25,700 | 152 |
| 2024-09-13 | 152 | 158 | 152 | 154 | 8,400 | 154 |
| 2024-09-12 | 148 | 154 | 148 | 154 | 8,700 | 154 |
| 2024-09-11 | 157 | 157 | 145 | 150 | 18,400 | 150 |
| 2024-09-10 | 155 | 158 | 155 | 157 | 2,800 | 157 |
| 2024-09-09 | 152 | 158 | 152 | 154 | 5,700 | 154 |
| 2024-09-06 | 161 | 161 | 155 | 158 | 3,100 | 158 |
| 2024-09-05 | 154 | 162 | 154 | 161 | 9,000 | 161 |
| 2024-09-04 | 163 | 163 | 154 | 156 | 20,300 | 156 |
| 2024-09-03 | 167 | 167 | 164 | 164 | 7,700 | 164 |
| 2024-09-02 | 164 | 166 | 158 | 166 | 18,700 | 166 |
| 2024-08-30 | 161 | 164 | 160 | 164 | 6,600 | 164 |
| 2024-08-29 | 161 | 168 | 158 | 161 | 31,800 | 161 |
| 2024-08-28 | 157 | 161 | 157 | 161 | 8,900 | 161 |
| 2024-08-27 | 156 | 160 | 154 | 160 | 8,000 | 160 |
| 2024-08-26 | 156 | 158 | 153 | 157 | 10,400 | 157 |
| 2024-08-23 | 155 | 156 | 152 | 154 | 12,700 | 154 |
| 2024-08-22 | 154 | 158 | 153 | 156 | 9,700 | 156 |
| 2024-08-21 | 152 | 157 | 152 | 155 | 13,300 | 155 |
| 2024-08-20 | 152 | 154 | 152 | 154 | 11,300 | 154 |
| 2024-08-19 | 146 | 156 | 146 | 152 | 46,800 | 152 |
| 2024-08-16 | 142 | 146 | 142 | 146 | 27,100 | 146 |
| 2024-08-15 | 138 | 140 | 138 | 139 | 11,600 | 139 |
| 2024-08-14 | 142 | 142 | 133 | 140 | 40,800 | 140 |
| 2024-08-13 | 137 | 142 | 136 | 141 | 36,700 | 141 |
| 2024-08-09 | 134 | 137 | 133 | 133 | 26,700 | 133 |
| 2024-08-08 | 129 | 135 | 129 | 134 | 24,800 | 134 |
| 2024-08-07 | 120 | 143 | 120 | 128 | 219,100 | 128 |
| 2024-08-06 | 120 | 135 | 118 | 130 | 133,200 | 130 |
| 2024-08-05 | 149 | 151 | 110 | 112 | 332,200 | 112 |
| 2024-08-02 | 167 | 167 | 153 | 160 | 78,900 | 160 |
| 2024-08-01 | 167 | 167 | 163 | 165 | 9,700 | 165 |
| 2024-07-31 | 165 | 167 | 165 | 167 | 10,000 | 167 |
| 2024-07-30 | 164 | 166 | 164 | 166 | 7,800 | 166 |
| 2024-07-29 | 164 | 165 | 163 | 164 | 10,600 | 164 |
| 2024-07-26 | 162 | 166 | 162 | 163 | 31,700 | 163 |
| 2024-07-25 | 165 | 165 | 162 | 164 | 16,700 | 164 |
| 2024-07-24 | 166 | 166 | 163 | 163 | 19,100 | 163 |
| 2024-07-23 | 163 | 167 | 161 | 166 | 14,900 | 166 |
| 2024-07-22 | 164 | 167 | 161 | 165 | 21,300 | 165 |
| 2024-07-19 | 162 | 164 | 161 | 163 | 11,700 | 163 |
| 2024-07-18 | 165 | 165 | 164 | 164 | 6,700 | 164 |
| 2024-07-17 | 164 | 165 | 164 | 165 | 14,100 | 165 |
| 2024-07-16 | 165 | 165 | 163 | 164 | 19,300 | 164 |
| 2024-07-12 | 160 | 166 | 160 | 163 | 18,400 | 163 |
| 2024-07-11 | 166 | 166 | 159 | 162 | 62,300 | 162 |
| 2024-07-10 | 166 | 167 | 165 | 166 | 9,500 | 166 |
| 2024-07-09 | 167 | 167 | 165 | 166 | 7,000 | 166 |
| 2024-07-08 | 165 | 166 | 165 | 165 | 15,600 | 165 |
| 2024-07-05 | 165 | 166 | 165 | 165 | 12,900 | 165 |
| 2024-07-04 | 166 | 166 | 165 | 166 | 3,200 | 166 |
| 2024-07-03 | 168 | 168 | 164 | 164 | 10,900 | 164 |
| 2024-07-02 | 165 | 168 | 165 | 168 | 7,800 | 168 |
| 2024-07-01 | 164 | 166 | 163 | 165 | 14,600 | 165 |
| 2024-06-28 | 166 | 166 | 164 | 164 | 14,800 | 164 |
| 2024-06-27 | 168 | 168 | 164 | 165 | 21,300 | 165 |
| 2024-06-26 | 167 | 168 | 165 | 167 | 45,600 | 167 |
| 2024-06-25 | 170 | 170 | 166 | 167 | 30,100 | 167 |
| 2024-06-24 | 171 | 171 | 167 | 168 | 12,000 | 168 |
| 2024-06-21 | 170 | 171 | 169 | 170 | 4,200 | 170 |
| 2024-06-20 | 169 | 173 | 168 | 169 | 25,200 | 169 |
| 2024-06-19 | 166 | 174 | 166 | 169 | 69,700 | 169 |
| 2024-06-18 | 169 | 169 | 166 | 168 | 20,800 | 168 |
| 2024-06-17 | 167 | 167 | 165 | 167 | 17,600 | 167 |
| 2024-06-14 | 163 | 167 | 163 | 167 | 8,400 | 167 |
| 2024-06-13 | 165 | 166 | 163 | 164 | 15,500 | 164 |
| 2024-06-12 | 168 | 168 | 165 | 166 | 19,100 | 166 |
| 2024-06-11 | 168 | 168 | 166 | 167 | 23,700 | 167 |
| 2024-06-10 | 169 | 170 | 167 | 168 | 39,200 | 168 |
| 2024-06-07 | 172 | 174 | 168 | 168 | 81,300 | 168 |
| 2024-06-06 | 167 | 180 | 162 | 174 | 317,400 | 174 |
| 2024-06-05 | 167 | 167 | 163 | 163 | 25,100 | 163 |
| 2024-06-04 | 160 | 180 | 160 | 163 | 431,300 | 163 |
| 2024-06-03 | 161 | 162 | 158 | 162 | 13,100 | 162 |
| 2024-05-31 | 159 | 162 | 159 | 160 | 22,300 | 160 |
| 2024-05-30 | 154 | 161 | 154 | 159 | 31,300 | 159 |
| 2024-05-29 | 160 | 161 | 158 | 159 | 19,000 | 159 |
| 2024-05-28 | 161 | 161 | 154 | 159 | 22,800 | 159 |
| 2024-05-27 | 162 | 163 | 159 | 161 | 18,000 | 161 |
| 2024-05-24 | 158 | 161 | 157 | 161 | 71,100 | 161 |
| 2024-05-23 | 161 | 161 | 158 | 160 | 19,600 | 160 |
| 2024-05-22 | 163 | 163 | 160 | 161 | 11,600 | 161 |
| 2024-05-21 | 163 | 163 | 160 | 161 | 13,800 | 161 |
| 2024-05-20 | 162 | 164 | 161 | 163 | 8,200 | 163 |
| 2024-05-17 | 162 | 163 | 160 | 163 | 24,000 | 163 |
| 2024-05-16 | 161 | 163 | 160 | 162 | 4,100 | 162 |
| 2024-05-15 | 165 | 165 | 161 | 161 | 48,000 | 161 |
| 2024-05-14 | 167 | 172 | 164 | 170 | 101,100 | 170 |
| 2024-05-13 | 160 | 167 | 160 | 165 | 59,900 | 165 |
| 2024-05-10 | 161 | 163 | 160 | 162 | 27,600 | 162 |
| 2024-05-09 | 162 | 162 | 159 | 161 | 16,200 | 161 |
| 2024-05-08 | 162 | 162 | 161 | 162 | 13,700 | 162 |
| 2024-05-07 | 160 | 164 | 158 | 162 | 54,000 | 162 |
| 2024-05-02 | 158 | 159 | 158 | 159 | 15,300 | 159 |
| 2024-05-01 | 157 | 159 | 157 | 159 | 5,700 | 159 |
| 2024-04-30 | 158 | 160 | 158 | 159 | 22,300 | 159 |
| 2024-04-26 | 156 | 160 | 156 | 160 | 25,600 | 160 |
| 2024-04-25 | 160 | 160 | 156 | 158 | 49,200 | 158 |
| 2024-04-24 | 156 | 160 | 154 | 158 | 38,800 | 158 |
| 2024-04-23 | 156 | 156 | 154 | 155 | 33,800 | 155 |
| 2024-04-22 | 154 | 155 | 152 | 154 | 30,800 | 154 |
| 2024-04-19 | 155 | 155 | 151 | 151 | 62,500 | 151 |
| 2024-04-18 | 153 | 156 | 152 | 156 | 77,900 | 156 |
| 2024-04-17 | 161 | 174 | 153 | 153 | 730,400 | 153 |
| 2024-04-16 | 169 | 169 | 152 | 159 | 300,700 | 159 |
| 2024-04-15 | 170 | 170 | 166 | 168 | 99,000 | 168 |
| 2024-04-12 | 168 | 173 | 166 | 170 | 92,500 | 170 |
| 2024-04-11 | 165 | 168 | 164 | 167 | 24,900 | 167 |
| 2024-04-10 | 163 | 167 | 163 | 167 | 10,000 | 167 |
| 2024-04-09 | 165 | 165 | 163 | 164 | 43,500 | 164 |
| 2024-04-08 | 165 | 166 | 162 | 166 | 31,900 | 166 |
| 2024-04-05 | 163 | 167 | 162 | 165 | 67,700 | 165 |
| 2024-04-04 | 165 | 167 | 164 | 164 | 17,800 | 164 |
| 2024-04-03 | 164 | 165 | 163 | 165 | 50,300 | 165 |
| 2024-04-02 | 167 | 167 | 164 | 165 | 67,500 | 165 |
| 2024-04-01 | 171 | 171 | 166 | 166 | 80,600 | 166 |
| 2024-03-29 | 166 | 169 | 166 | 168 | 44,800 | 168 |
| 2024-03-28 | 172 | 172 | 162 | 166 | 203,600 | 166 |
| 2024-03-27 | 172 | 174 | 171 | 171 | 80,000 | 171 |
| 2024-03-26 | 173 | 174 | 170 | 174 | 68,800 | 174 |
| 2024-03-25 | 171 | 178 | 170 | 173 | 180,900 | 173 |
| 2024-03-22 | 181 | 184 | 168 | 172 | 871,200 | 172 |
| 2024-03-21 | 189 | 195 | 183 | 183 | 607,400 | 183 |
| 2024-03-19 | 184 | 195 | 182 | 184 | 1,489,400 | 184 |
| 2024-03-18 | 169 | 215 | 169 | 182 | 5,907,300 | 182 |
| 2024-03-15 | 170 | 170 | 167 | 169 | 21,700 | 169 |
| 2024-03-14 | 169 | 171 | 169 | 170 | 12,800 | 170 |
| 2024-03-13 | 169 | 172 | 169 | 170 | 21,200 | 170 |
| 2024-03-12 | 170 | 171 | 168 | 170 | 21,000 | 170 |
| 2024-03-11 | 170 | 171 | 167 | 171 | 31,700 | 171 |
| 2024-03-08 | 168 | 171 | 167 | 170 | 23,100 | 170 |
| 2024-03-07 | 170 | 171 | 167 | 168 | 27,700 | 168 |
| 2024-03-06 | 169 | 171 | 169 | 170 | 21,600 | 170 |
| 2024-03-05 | 168 | 170 | 167 | 168 | 20,300 | 168 |
| 2024-03-04 | 169 | 171 | 168 | 170 | 34,100 | 170 |
| 2024-03-01 | 171 | 172 | 169 | 169 | 40,700 | 169 |
| 2024-02-29 | 170 | 173 | 169 | 172 | 70,000 | 172 |
| 2024-02-28 | 168 | 171 | 168 | 171 | 26,300 | 171 |
| 2024-02-27 | 168 | 170 | 166 | 169 | 36,600 | 169 |
| 2024-02-26 | 170 | 171 | 164 | 169 | 30,300 | 169 |
| 2024-02-22 | 170 | 171 | 168 | 169 | 39,300 | 169 |
| 2024-02-21 | 171 | 171 | 169 | 169 | 14,200 | 169 |
| 2024-02-20 | 171 | 173 | 168 | 171 | 41,600 | 171 |
| 2024-02-19 | 170 | 175 | 164 | 170 | 78,700 | 170 |
| 2024-02-16 | 168 | 170 | 164 | 170 | 55,900 | 170 |
| 2024-02-15 | 170 | 170 | 164 | 167 | 81,700 | 167 |
| 2024-02-14 | 175 | 175 | 169 | 170 | 38,800 | 170 |
| 2024-02-13 | 168 | 171 | 166 | 171 | 42,300 | 171 |
| 2024-02-09 | 168 | 168 | 166 | 167 | 20,000 | 167 |
| 2024-02-08 | 167 | 169 | 167 | 168 | 7,500 | 168 |
| 2024-02-07 | 169 | 170 | 166 | 167 | 31,200 | 167 |
| 2024-02-06 | 172 | 172 | 169 | 170 | 30,500 | 170 |
| 2024-02-05 | 172 | 174 | 172 | 173 | 18,400 | 173 |
| 2024-02-02 | 174 | 175 | 172 | 173 | 23,200 | 173 |
| 2024-02-01 | 176 | 176 | 173 | 174 | 16,900 | 174 |
| 2024-01-31 | 175 | 181 | 175 | 177 | 80,700 | 177 |
| 2024-01-30 | 174 | 176 | 173 | 176 | 17,200 | 176 |
| 2024-01-29 | 175 | 175 | 172 | 173 | 14,600 | 173 |
| 2024-01-26 | 175 | 175 | 172 | 174 | 27,900 | 174 |
| 2024-01-25 | 174 | 174 | 173 | 174 | 15,900 | 174 |
| 2024-01-24 | 174 | 174 | 170 | 173 | 24,700 | 173 |
| 2024-01-23 | 175 | 177 | 175 | 176 | 11,100 | 176 |
| 2024-01-22 | 173 | 176 | 173 | 175 | 6,700 | 175 |
| 2024-01-19 | 175 | 175 | 172 | 173 | 17,500 | 173 |
| 2024-01-18 | 173 | 176 | 173 | 175 | 9,300 | 175 |
| 2024-01-17 | 174 | 178 | 171 | 173 | 81,300 | 173 |
| 2024-01-16 | 172 | 177 | 171 | 174 | 37,800 | 174 |
| 2024-01-15 | 167 | 172 | 167 | 172 | 21,400 | 172 |
| 2024-01-12 | 166 | 170 | 166 | 168 | 50,300 | 168 |
| 2024-01-11 | 173 | 174 | 170 | 170 | 32,600 | 170 |
| 2024-01-10 | 174 | 174 | 171 | 174 | 17,600 | 174 |
| 2024-01-09 | 172 | 175 | 170 | 174 | 24,600 | 174 |
| 2024-01-05 | 173 | 176 | 168 | 171 | 27,500 | 171 |
| 2024-01-04 | 169 | 179 | 169 | 175 | 57,500 | 175 |
分割・併合履歴 ： なし
