7356 Retty(株) 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
2025-05-22	168	184	166	178	828,100	178
2025-05-21	171	173	163	165	485,000	165
2025-05-20	167	194	165	173	2,872,100	173
2025-05-19	182	182	162	165	876,300	165
2025-05-16	206	212	170	172	4,326,000	172
2025-05-15	151	196	150	196	7,389,100	196
2025-05-14	149	159	146	146	175,000	146
2025-05-13	153	153	149	149	14,100	149
2025-05-12	150	151	147	148	82,100	148
2025-05-09	150	157	148	151	1,719,300	151
2025-05-08	154	156	150	150	34,700	150
2025-05-07	152	157	150	156	730,900	156
2025-05-02	150	150	149	150	10,900	150
2025-05-01	148	150	148	149	22,400	149
2025-04-30	148	148	145	148	9,300	148
2025-04-28	149	149	145	148	25,400	148
2025-04-25	148	149	147	147	24,100	147
2025-04-24	147	147	145	146	38,900	146
2025-04-23	144	149	135	149	408,900	149
2025-04-22	142	146	138	142	113,300	142
2025-04-21	144	144	141	141	7,900	141
2025-04-18	142	143	142	142	31,800	142
2025-04-17	145	145	140	143	46,100	143
2025-04-16	144	151	139	144	1,740,900	144
2025-04-15	140	147	135	144	728,500	144
2025-04-14	146	150	137	140	185,200	140
2025-04-11	137	145	136	145	38,100	145
2025-04-10	142	143	138	138	43,400	138
2025-04-09	132	140	131	140	27,300	140
2025-04-08	133	138	133	137	21,700	137
2025-04-07	133	134	125	129	66,800	129
2025-04-04	146	146	140	144	36,300	144
2025-04-03	150	150	148	150	32,400	150
2025-04-02	150	156	150	153	40,200	153
2025-04-01	151	153	151	153	9,300	153
2025-03-31	150	152	150	151	11,300	151
2025-03-28	155	155	151	153	8,700	153
2025-03-27	160	160	154	155	20,800	155
2025-03-26	155	162	154	158	74,200	158
2025-03-25	153	155	152	154	23,300	154
2025-03-24	151	162	149	153	123,500	153
2025-03-21	152	163	151	151	92,500	151
2025-03-19	151	169	149	152	328,000	152
2025-03-18	156	156	152	152	17,800	152
2025-03-17	153	164	151	156	78,700	156
2025-03-14	150	154	150	154	31,500	154
2025-03-13	150	151	150	150	12,100	150
2025-03-12	152	152	150	151	16,800	151
2025-03-11	149	150	148	148	11,400	148
2025-03-10	151	151	145	148	32,000	148
2025-03-07	148	152	148	150	29,000	150
2025-03-06	145	153	144	149	108,700	149
2025-03-05	143	145	141	145	11,900	145
2025-03-04	142	143	141	142	10,200	142
2025-03-03	140	141	139	141	8,100	141
2025-02-28	141	147	138	138	60,500	138
2025-02-27	140	142	139	141	21,300	141
2025-02-26	140	142	139	139	28,500	139
2025-02-25	138	143	135	143	58,900	143
2025-02-21	143	144	135	140	97,200	140
2025-02-20	145	145	142	143	45,700	143
2025-02-19	149	150	145	146	66,400	146
2025-02-18	146	149	146	148	84,200	148
2025-02-17	156	176	146	146	1,480,900	146
2025-02-14	155	158	149	151	154,700	151
2025-02-13	160	168	159	168	78,300	168
2025-02-12	168	168	158	161	81,100	161
2025-02-10	150	158	149	158	62,300	158
2025-02-07	148	150	148	149	15,600	149
2025-02-06	149	150	147	150	46,900	150
2025-02-05	146	151	146	149	24,700	149
2025-02-04	147	150	147	148	17,100	148
2025-02-03	149	150	147	147	14,500	147
2025-01-31	149	151	148	148	9,600	148
2025-01-30	146	149	146	149	20,400	149
2025-01-29	147	150	146	150	6,100	150
2025-01-28	147	147	146	147	12,500	147
2025-01-27	146	149	146	148	22,000	148
2025-01-24	148	151	147	148	40,100	148
2025-01-23	143	150	143	149	58,300	149
2025-01-22	147	147	143	143	20,000	143
2025-01-21	143	149	143	147	20,900	147
2025-01-20	142	145	142	144	11,600	144
2025-01-17	141	142	137	142	18,300	142
2025-01-16	141	143	140	141	11,200	141
2025-01-15	139	147	138	141	69,200	141
2025-01-14	138	139	137	138	24,000	138
2025-01-10	140	140	138	139	22,000	139
2025-01-09	142	142	137	138	56,200	138
2025-01-08	139	142	138	142	17,100	142
2025-01-07	139	141	137	141	52,400	141
2025-01-06	138	139	137	138	27,000	138

分割・併合履歴：なし

2025年05月
日	月	火	水	木	金	土
				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	31
« 04月30日