8894 (株)REVOLUTION 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 80 | 82 | 71 | 71 | 7,849,700 | 71 |
| 2025-07-31 | 73 | 74 | 71 | 73 | 1,361,800 | 73 |
| 2025-07-30 | 75 | 76 | 73 | 74 | 1,368,600 | 74 |
| 2025-07-29 | 80 | 80 | 74 | 75 | 2,286,900 | 75 |
| 2025-07-28 | 78 | 80 | 75 | 80 | 1,391,400 | 80 |
| 2025-07-25 | 77 | 80 | 76 | 79 | 1,759,300 | 79 |
| 2025-07-24 | 81 | 83 | 77 | 77 | 1,476,700 | 77 |
| 2025-07-23 | 77 | 85 | 77 | 81 | 3,026,900 | 81 |
| 2025-07-22 | 82 | 83 | 71 | 76 | 6,548,200 | 76 |
| 2025-07-18 | 77 | 87 | 77 | 83 | 6,692,400 | 83 |
| 2025-07-17 | 80 | 84 | 75 | 78 | 5,922,500 | 78 |
| 2025-07-16 | 88 | 98 | 80 | 80 | 9,765,100 | 80 |
| 2025-07-15 | 108 | 120 | 86 | 87 | 48,883,800 | 87 |
| 2025-07-14 | 69 | 99 | 69 | 99 | 74,193,200 | 99 |
| 2025-07-11 | 63 | 71 | 63 | 69 | 5,636,000 | 69 |
| 2025-07-10 | 65 | 66 | 63 | 64 | 2,032,900 | 64 |
| 2025-07-09 | 62 | 65 | 61 | 64 | 2,138,900 | 64 |
| 2025-07-08 | 60 | 62 | 60 | 60 | 1,344,800 | 60 |
| 2025-07-07 | 61 | 62 | 60 | 62 | 880,000 | 62 |
| 2025-07-04 | 61 | 62 | 60 | 61 | 515,400 | 61 |
| 2025-07-03 | 59 | 61 | 59 | 61 | 514,800 | 61 |
| 2025-07-02 | 61 | 61 | 59 | 59 | 813,000 | 59 |
| 2025-07-01 | 65 | 67 | 59 | 60 | 6,057,700 | 60 |
| 2025-06-30 | 66 | 69 | 63 | 65 | 3,353,200 | 65 |
| 2025-06-27 | 62 | 66 | 61 | 66 | 2,152,900 | 66 |
| 2025-06-26 | 60 | 62 | 60 | 62 | 675,200 | 62 |
| 2025-06-25 | 61 | 63 | 60 | 61 | 495,100 | 61 |
| 2025-06-24 | 60 | 63 | 59 | 62 | 1,087,900 | 62 |
| 2025-06-23 | 61 | 62 | 60 | 61 | 838,400 | 61 |
| 2025-06-20 | 64 | 65 | 61 | 61 | 1,624,800 | 61 |
| 2025-06-19 | 65 | 66 | 62 | 65 | 792,000 | 65 |
| 2025-06-18 | 62 | 67 | 59 | 64 | 4,198,600 | 64 |
| 2025-06-17 | 58 | 62 | 57 | 61 | 3,489,200 | 61 |
| 2025-06-16 | 57 | 59 | 57 | 57 | 2,256,500 | 57 |
| 2025-06-13 | 60 | 61 | 58 | 58 | 1,556,600 | 58 |
| 2025-06-12 | 61 | 62 | 59 | 59 | 1,258,300 | 59 |
| 2025-06-11 | 61 | 63 | 60 | 60 | 1,332,100 | 60 |
| 2025-06-10 | 62 | 63 | 60 | 60 | 1,215,400 | 60 |
| 2025-06-09 | 66 | 67 | 61 | 62 | 4,523,600 | 62 |
| 2025-06-06 | 68 | 69 | 66 | 67 | 943,400 | 67 |
| 2025-06-05 | 68 | 71 | 68 | 68 | 1,399,100 | 68 |
| 2025-06-04 | 69 | 69 | 68 | 68 | 242,100 | 68 |
| 2025-06-03 | 68 | 70 | 66 | 68 | 2,029,100 | 68 |
| 2025-06-02 | 70 | 70 | 66 | 67 | 1,800,200 | 67 |
| 2025-05-30 | 69 | 73 | 69 | 70 | 1,763,300 | 70 |
| 2025-05-29 | 70 | 72 | 69 | 71 | 2,108,200 | 71 |
| 2025-05-28 | 66 | 76 | 66 | 71 | 11,546,400 | 71 |
| 2025-05-27 | 63 | 65 | 62 | 65 | 1,186,100 | 65 |
| 2025-05-26 | 62 | 64 | 62 | 62 | 687,900 | 62 |
| 2025-05-23 | 64 | 64 | 62 | 62 | 971,100 | 62 |
| 2025-05-22 | 65 | 66 | 63 | 63 | 1,724,500 | 63 |
| 2025-05-21 | 67 | 67 | 65 | 65 | 825,600 | 65 |
| 2025-05-20 | 68 | 70 | 65 | 66 | 1,804,000 | 66 |
| 2025-05-19 | 67 | 69 | 67 | 67 | 642,200 | 67 |
| 2025-05-16 | 67 | 69 | 66 | 66 | 867,100 | 66 |
| 2025-05-15 | 68 | 69 | 67 | 67 | 580,100 | 67 |
| 2025-05-14 | 67 | 68 | 65 | 68 | 1,252,700 | 68 |
| 2025-05-13 | 68 | 70 | 67 | 67 | 714,400 | 67 |
| 2025-05-12 | 65 | 69 | 64 | 68 | 1,982,300 | 68 |
| 2025-05-09 | 63 | 65 | 63 | 64 | 763,200 | 64 |
| 2025-05-08 | 65 | 65 | 62 | 62 | 791,300 | 62 |
| 2025-05-07 | 64 | 65 | 63 | 64 | 630,800 | 64 |
| 2025-05-02 | 65 | 67 | 61 | 63 | 3,095,500 | 63 |
| 2025-05-01 | 70 | 70 | 63 | 64 | 4,045,400 | 64 |
| 2025-04-30 | 71 | 81 | 68 | 70 | 4,239,900 | 70 |
| 2025-04-28 | 70 | 73 | 69 | 70 | 1,809,400 | 70 |
| 2025-04-25 | 68 | 70 | 68 | 68 | 1,292,800 | 68 |
| 2025-04-24 | 71 | 72 | 70 | 71 | 640,700 | 71 |
| 2025-04-23 | 70 | 71 | 68 | 69 | 1,446,200 | 69 |
| 2025-04-22 | 71 | 73 | 68 | 69 | 2,370,500 | 69 |
| 2025-04-21 | 67 | 74 | 67 | 72 | 6,480,100 | 72 |
| 2025-04-18 | 65 | 68 | 64 | 67 | 1,664,700 | 67 |
| 2025-04-17 | 64 | 65 | 62 | 65 | 1,446,400 | 65 |
| 2025-04-16 | 65 | 70 | 61 | 63 | 4,992,200 | 63 |
| 2025-04-15 | 70 | 76 | 65 | 65 | 8,570,700 | 65 |
| 2025-04-14 | 73 | 74 | 70 | 71 | 1,765,800 | 71 |
| 2025-04-11 | 67 | 73 | 67 | 72 | 1,562,600 | 72 |
| 2025-04-10 | 68 | 71 | 65 | 69 | 3,439,800 | 69 |
| 2025-04-09 | 64 | 66 | 61 | 63 | 1,642,500 | 63 |
| 2025-04-08 | 61 | 68 | 61 | 66 | 1,953,600 | 66 |
| 2025-04-07 | 58 | 61 | 56 | 60 | 2,602,400 | 60 |
| 2025-04-04 | 62 | 64 | 60 | 63 | 2,428,200 | 63 |
| 2025-04-03 | 65 | 72 | 59 | 63 | 6,875,900 | 63 |
| 2025-04-02 | 69 | 85 | 67 | 69 | 12,004,900 | 69 |
| 2025-04-01 | 79 | 81 | 71 | 72 | 5,203,100 | 72 |
| 2025-03-31 | 79 | 82 | 78 | 79 | 2,789,800 | 79 |
| 2025-03-28 | 87 | 88 | 82 | 83 | 3,279,700 | 83 |
| 2025-03-27 | 88 | 89 | 85 | 86 | 1,910,100 | 86 |
| 2025-03-26 | 86 | 88 | 84 | 88 | 1,855,100 | 88 |
| 2025-03-25 | 87 | 90 | 85 | 86 | 4,075,000 | 86 |
| 2025-03-24 | 90 | 92 | 84 | 85 | 5,898,100 | 85 |
| 2025-03-21 | 91 | 95 | 87 | 90 | 6,118,300 | 90 |
| 2025-03-19 | 101 | 106 | 95 | 95 | 8,017,500 | 95 |
| 2025-03-18 | 102 | 115 | 100 | 101 | 9,622,900 | 101 |
| 2025-03-17 | 104 | 110 | 99 | 101 | 12,776,300 | 101 |
| 2025-03-14 | 110 | 124 | 105 | 113 | 48,185,400 | 113 |
| 2025-03-13 | 95 | 95 | 95 | 95 | 1,366,100 | 95 |
| 2025-03-12 | 145 | 145 | 145 | 145 | 315,500 | 145 |
| 2025-03-11 | 189 | 197 | 186 | 195 | 1,378,100 | 195 |
| 2025-03-10 | 180 | 191 | 180 | 191 | 3,173,000 | 191 |
| 2025-03-07 | 201 | 205 | 198 | 199 | 1,565,800 | 199 |
| 2025-03-06 | 208 | 210 | 200 | 201 | 1,944,800 | 201 |
| 2025-03-05 | 211 | 211 | 201 | 206 | 1,627,100 | 206 |
| 2025-03-04 | 218 | 219 | 210 | 210 | 1,624,300 | 210 |
| 2025-03-03 | 216 | 224 | 215 | 219 | 1,338,500 | 219 |
| 2025-02-28 | 221 | 231 | 210 | 212 | 1,661,800 | 212 |
| 2025-02-27 | 220 | 225 | 217 | 217 | 1,037,400 | 217 |
| 2025-02-26 | 227 | 232 | 220 | 221 | 933,900 | 221 |
| 2025-02-25 | 224 | 234 | 224 | 226 | 1,172,700 | 226 |
| 2025-02-21 | 223 | 227 | 220 | 223 | 1,171,900 | 223 |
| 2025-02-20 | 235 | 235 | 224 | 227 | 2,163,000 | 227 |
| 2025-02-19 | 233 | 244 | 229 | 235 | 1,353,800 | 235 |
| 2025-02-18 | 233 | 239 | 231 | 234 | 1,737,900 | 234 |
| 2025-02-17 | 235 | 244 | 235 | 237 | 2,018,900 | 237 |
| 2025-02-14 | 250 | 252 | 241 | 246 | 1,298,800 | 246 |
| 2025-02-13 | 242 | 255 | 240 | 251 | 1,648,500 | 251 |
| 2025-02-12 | 231 | 243 | 231 | 240 | 2,937,700 | 240 |
| 2025-02-10 | 266 | 271 | 233 | 239 | 7,008,100 | 239 |
| 2025-02-07 | 275 | 281 | 268 | 270 | 1,427,500 | 270 |
| 2025-02-06 | 274 | 284 | 270 | 279 | 1,225,800 | 279 |
| 2025-02-05 | 275 | 279 | 271 | 278 | 643,500 | 278 |
| 2025-02-04 | 281 | 285 | 274 | 274 | 1,251,300 | 274 |
| 2025-02-03 | 287 | 291 | 278 | 286 | 1,633,200 | 286 |
| 2025-01-31 | 297 | 302 | 293 | 293 | 762,300 | 293 |
| 2025-01-30 | 291 | 295 | 287 | 291 | 1,424,100 | 291 |
| 2025-01-29 | 311 | 311 | 296 | 297 | 2,863,500 | 297 |
| 2025-01-28 | 309 | 317 | 302 | 311 | 2,146,700 | 311 |
| 2025-01-27 | 308 | 325 | 304 | 314 | 4,146,500 | 314 |
| 2025-01-24 | 285 | 300 | 275 | 293 | 4,509,000 | 293 |
| 2025-01-23 | 293 | 293 | 272 | 280 | 4,538,800 | 280 |
| 2025-01-22 | 313 | 314 | 277 | 286 | 7,421,700 | 286 |
| 2025-01-21 | 317 | 318 | 307 | 309 | 2,308,700 | 309 |
| 2025-01-20 | 336 | 341 | 303 | 320 | 7,433,200 | 320 |
| 2025-01-17 | 369 | 373 | 345 | 348 | 3,300,800 | 348 |
| 2025-01-16 | 353 | 385 | 352 | 365 | 4,019,000 | 365 |
| 2025-01-15 | 345 | 354 | 337 | 351 | 1,239,000 | 351 |
| 2025-01-14 | 362 | 370 | 336 | 343 | 2,135,100 | 343 |
| 2025-01-10 | 362 | 363 | 353 | 358 | 763,100 | 358 |
| 2025-01-09 | 367 | 371 | 343 | 362 | 2,894,100 | 362 |
| 2025-01-08 | 376 | 385 | 352 | 361 | 2,916,000 | 361 |
| 2025-01-07 | 360 | 424 | 354 | 380 | 11,838,100 | 380 |
| 2025-01-06 | 330 | 355 | 330 | 351 | 4,238,300 | 351 |
分割・併合履歴 ： [2024-10-17]10株→1株 [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1株