7356 Retty(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	187	190	184	185	99,200	185
2022-12-29	177	195	177	188	275,600	188
2022-12-28	184	184	176	178	225,300	178
2022-12-27	178	185	175	182	204,000	182
2022-12-26	167	188	165	175	776,500	175
2022-12-23	170	171	165	165	318,000	165
2022-12-22	180	182	172	174	190,000	174
2022-12-21	188	190	175	176	516,900	176
2022-12-20	199	204	182	186	475,300	186
2022-12-19	204	204	194	198	227,200	198
2022-12-16	206	207	204	204	63,700	204
2022-12-15	210	210	207	208	39,700	208
2022-12-14	211	214	210	210	37,200	210
2022-12-13	212	213	208	210	95,600	210
2022-12-12	208	213	205	212	86,000	212
2022-12-09	208	208	205	208	100,300	208
2022-12-08	214	214	206	209	310,900	209
2022-12-07	216	218	214	215	105,200	215
2022-12-06	225	225	218	220	160,000	220
2022-12-05	224	229	218	225	187,800	225
2022-12-02	226	229	224	224	93,500	224
2022-12-01	225	234	225	226	189,800	226
2022-11-30	232	232	222	223	214,400	223
2022-11-29	234	234	223	227	280,700	227
2022-11-28	225	233	222	233	157,700	233
2022-11-25	226	226	221	222	82,600	222
2022-11-24	217	226	216	223	131,700	223
2022-11-22	220	221	216	216	128,400	216
2022-11-21	219	221	214	219	159,700	219
2022-11-18	217	222	214	216	119,800	216
2022-11-17	215	225	213	219	198,100	219
2022-11-16	215	217	212	214	120,900	214
2022-11-15	215	220	212	213	255,500	213
2022-11-14	226	228	213	218	355,200	218
2022-11-11	218	224	214	218	249,800	218
2022-11-10	225	227	213	213	472,000	213
2022-11-09	234	234	226	227	157,000	227
2022-11-08	227	238	227	231	202,000	231
2022-11-07	225	235	221	229	266,400	229
2022-11-04	224	234	223	227	183,000	227
2022-11-02	230	234	222	222	300,300	222
2022-11-01	239	248	226	234	797,700	234
2022-10-31	231	239	227	232	348,200	232
2022-10-28	236	239	225	226	469,200	226
2022-10-27	246	246	238	239	453,200	239
2022-10-26	265	265	247	248	722,500	248
2022-10-25	264	271	254	258	1,058,300	258
2022-10-24	259	263	253	259	660,000	259
2022-10-21	273	278	261	264	744,700	264
2022-10-20	282	288	265	276	1,200,800	276
2022-10-19	297	297	276	286	2,254,600	286
2022-10-18	345	352	279	294	17,608,900	294
2022-10-17	234	322	228	322	15,694,200	322
2022-10-14	206	280	200	242	3,754,900	242
2022-10-13	206	207	198	200	71,000	200
2022-10-12	213	213	207	207	14,800	207
2022-10-11	211	214	205	209	38,600	209
2022-10-07	215	220	212	216	50,200	216
2022-10-06	205	219	204	216	88,000	216
2022-10-05	203	209	203	206	32,100	206
2022-10-04	202	208	198	203	82,900	203
2022-10-03	209	210	202	205	60,400	205
2022-09-30	213	217	207	209	275,100	209
2022-09-29	237	237	214	221	316,100	221
2022-09-28	242	244	225	229	113,500	229
2022-09-27	247	257	246	250	46,600	250
2022-09-26	257	260	248	249	21,200	249
2022-09-22	251	257	249	256	52,900	256
2022-09-21	270	270	261	263	18,300	263
2022-09-20	274	275	267	270	42,800	270
2022-09-16	279	280	276	278	16,600	278
2022-09-15	281	285	280	280	12,600	280
2022-09-14	277	286	277	286	17,700	286
2022-09-13	289	292	273	285	48,200	285
2022-09-12	290	290	285	287	23,700	287
2022-09-09	288	290	286	288	41,900	288
2022-09-08	294	294	289	290	5,100	290
2022-09-07	287	293	285	290	14,700	290
2022-09-06	292	292	286	289	9,300	289
2022-09-05	291	294	286	288	13,800	288
2022-09-02	290	296	289	290	13,500	290
2022-09-01	295	298	289	291	35,400	291
2022-08-31	296	297	294	295	19,800	295
2022-08-30	300	300	294	300	15,000	300
2022-08-29	295	301	293	296	34,100	296
2022-08-26	301	304	295	304	37,800	304
2022-08-25	307	307	298	300	17,300	300
2022-08-24	301	302	292	300	23,800	300
2022-08-23	297	303	296	300	31,100	300
2022-08-22	306	308	302	304	21,500	304
2022-08-19	311	318	305	311	19,800	311
2022-08-18	313	314	309	313	23,300	313
2022-08-17	316	316	307	307	38,100	307
2022-08-16	304	319	304	310	44,900	310
2022-08-15	327	327	298	304	72,700	304
2022-08-12	326	332	326	328	29,300	328
2022-08-10	324	324	319	323	7,700	323
2022-08-09	323	329	315	324	37,500	324
2022-08-08	329	333	329	331	12,300	331
2022-08-05	335	336	330	335	18,300	335
2022-08-04	329	335	329	335	12,400	335
2022-08-03	326	332	326	328	10,500	328
2022-08-02	333	333	325	326	14,700	326
2022-08-01	326	340	326	330	15,500	330
2022-07-29	323	335	323	326	13,100	326
2022-07-28	340	343	331	331	13,500	331
2022-07-27	335	338	329	338	10,500	338
2022-07-26	343	343	330	334	5,800	334
2022-07-25	340	340	333	337	11,600	337
2022-07-22	345	345	340	342	7,900	342
2022-07-21	336	348	336	345	21,800	345
2022-07-20	335	340	330	338	15,200	338
2022-07-19	334	334	323	334	9,000	334
2022-07-15	330	333	328	332	5,300	332
2022-07-14	328	333	326	332	10,200	332
2022-07-13	328	332	328	332	13,700	332
2022-07-12	334	334	329	330	10,400	330
2022-07-11	339	341	332	337	13,900	337
2022-07-08	339	339	327	335	29,300	335
2022-07-07	339	340	333	335	19,100	335
2022-07-06	330	342	330	339	26,900	339
2022-07-05	348	348	332	334	44,200	334
2022-07-04	334	341	328	332	32,500	332
2022-07-01	343	343	334	334	27,200	334
2022-06-30	360	363	345	346	40,800	346
2022-06-29	361	362	352	360	23,900	360
2022-06-28	371	375	362	366	22,500	366
2022-06-27	366	374	356	373	55,600	373
2022-06-24	341	373	341	342	50,700	342
2022-06-23	336	349	336	343	13,700	343
2022-06-22	352	354	342	342	13,800	342
2022-06-21	334	357	334	352	26,000	352
2022-06-20	352	356	314	334	60,500	334
2022-06-17	345	355	342	345	34,800	345
2022-06-16	381	413	344	360	274,200	360
2022-06-15	363	370	346	351	24,600	351
2022-06-14	351	364	332	363	58,200	363
2022-06-13	366	382	352	352	62,100	352
2022-06-10	390	395	379	385	37,400	385
2022-06-09	367	397	367	394	69,600	394
2022-06-08	362	367	360	366	10,100	366
2022-06-07	373	373	356	361	16,400	361
2022-06-06	350	374	350	373	34,400	373
2022-06-03	354	361	350	356	17,500	356
2022-06-02	363	364	350	353	32,800	353
2022-06-01	364	367	359	366	29,600	366
2022-05-31	367	372	361	363	22,100	363
2022-05-30	370	382	362	363	73,400	363
2022-05-27	375	391	357	362	89,300	362
2022-05-26	340	380	339	368	153,100	368
2022-05-25	349	357	334	335	51,900	335
2022-05-24	346	354	342	346	34,400	346
2022-05-23	331	354	331	354	48,400	354
2022-05-20	311	329	311	327	23,400	327
2022-05-19	310	323	310	312	68,400	312
2022-05-18	309	327	309	324	29,600	324
2022-05-17	317	317	305	316	33,900	316
2022-05-16	303	327	301	317	100,300	317
2022-05-13	293	314	293	301	77,100	301
2022-05-12	300	306	286	288	261,700	288
2022-05-11	306	317	305	313	191,700	313
2022-05-10	305	313	296	313	40,000	313
2022-05-09	324	325	311	311	38,500	311
2022-05-06	330	335	327	334	20,900	334
2022-05-02	344	345	335	335	40,500	335
2022-04-28	360	360	346	347	17,300	347
2022-04-27	348	359	345	359	24,600	359
2022-04-26	356	360	351	357	10,100	357
2022-04-25	352	356	342	354	37,900	354
2022-04-22	367	367	351	366	44,900	366
2022-04-21	377	383	371	374	27,800	374
2022-04-20	391	391	381	381	17,100	381
2022-04-19	384	388	378	388	11,300	388
2022-04-18	390	390	378	380	22,100	380
2022-04-15	399	399	387	393	21,200	393
2022-04-14	406	415	394	401	27,500	401
2022-04-13	385	399	383	398	22,600	398
2022-04-12	389	407	383	385	36,200	385
2022-04-11	396	396	378	391	102,600	391
2022-04-08	401	406	394	399	28,800	399
2022-04-07	397	408	397	397	64,500	397
2022-04-06	419	419	401	410	165,400	410
2022-04-05	425	444	418	431	43,700	431
2022-04-04	445	448	422	424	49,000	424
2022-04-01	439	439	418	433	45,200	433
2022-03-31	433	436	421	431	80,900	431
2022-03-30	415	450	415	444	117,800	444
2022-03-29	404	429	404	410	108,600	410
2022-03-28	420	420	403	404	83,200	404
2022-03-25	432	432	406	422	123,900	422
2022-03-24	394	438	387	424	355,500	424
2022-03-23	373	430	372	409	429,100	409
2022-03-22	415	418	366	367	202,400	367
2022-03-18	382	407	374	407	161,300	407
2022-03-17	370	419	368	382	450,800	382
2022-03-16	337	360	332	358	120,500	358
2022-03-15	314	330	314	327	15,700	327
2022-03-14	319	324	314	322	14,000	322
2022-03-11	326	326	310	314	16,600	314
2022-03-10	326	330	318	326	40,600	326
2022-03-09	316	318	301	316	46,200	316
2022-03-08	301	318	298	312	38,100	312
2022-03-07	308	322	297	308	71,400	308
2022-03-04	324	324	311	322	42,400	322
2022-03-03	338	357	327	332	80,000	332
2022-03-02	330	345	329	334	44,800	334
2022-03-01	319	349	319	341	71,600	341
2022-02-28	318	333	310	319	75,900	319
2022-02-25	302	319	295	318	128,900	318
2022-02-24	302	309	285	289	86,500	289
2022-02-22	315	326	305	305	98,400	305
2022-02-21	328	330	315	328	63,800	328
2022-02-18	326	358	321	342	82,200	342
2022-02-17	349	352	334	334	70,500	334
2022-02-16	356	360	334	349	116,900	349
2022-02-15	372	372	343	343	82,200	343
2022-02-14	403	403	363	375	124,000	375
2022-02-10	413	417	396	411	43,400	411
2022-02-09	392	411	387	407	39,800	407
2022-02-08	400	405	390	391	57,000	391
2022-02-07	412	418	394	403	62,300	403
2022-02-04	415	425	406	420	39,300	420
2022-02-03	446	446	416	427	66,400	427
2022-02-02	430	446	426	446	80,000	446
2022-02-01	410	442	410	424	96,500	424
2022-01-31	391	417	391	405	129,400	405
2022-01-28	397	404	380	394	74,500	394
2022-01-27	445	445	392	395	118,400	395
2022-01-26	405	435	405	421	59,500	421
2022-01-25	434	454	406	407	103,600	407
2022-01-24	435	438	415	434	43,800	434
2022-01-21	423	448	423	443	39,600	443
2022-01-20	415	439	413	439	138,200	439
2022-01-19	430	442	414	423	90,200	423
2022-01-18	430	460	425	446	83,700	446
2022-01-17	455	457	432	432	117,000	432
2022-01-14	441	448	422	444	110,900	444
2022-01-13	472	472	444	453	62,800	453
2022-01-12	457	481	454	473	102,000	473
2022-01-11	450	466	441	454	76,000	454
2022-01-07	471	479	444	458	83,500	458
2022-01-06	483	483	456	463	105,800	463
2022-01-05	506	507	490	491	121,200	491
2022-01-04	539	539	502	516	135,400	516

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31