8894 (株)REVOLUTION 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 625 | 631 | 580 | 621 | 4,607,900 | 621 |
| 2024-11-21 | 688 | 691 | 596 | 651 | 5,127,300 | 651 |
| 2024-11-20 | 629 | 684 | 620 | 669 | 3,099,000 | 669 |
| 2024-11-19 | 617 | 648 | 611 | 628 | 3,008,300 | 628 |
| 2024-11-18 | 598 | 621 | 586 | 602 | 2,512,800 | 602 |
| 2024-11-15 | 578 | 610 | 552 | 584 | 3,620,900 | 584 |
| 2024-11-14 | 543 | 595 | 540 | 588 | 3,608,800 | 588 |
| 2024-11-13 | 525 | 545 | 498 | 540 | 3,128,100 | 540 |
| 2024-11-12 | 483 | 533 | 482 | 526 | 3,763,300 | 526 |
| 2024-11-11 | 455 | 505 | 454 | 490 | 3,264,200 | 490 |
| 2024-11-08 | 417 | 478 | 415 | 463 | 4,418,600 | 463 |
| 2024-11-07 | 422 | 445 | 405 | 412 | 2,401,400 | 412 |
| 2024-11-06 | 440 | 442 | 416 | 430 | 2,102,500 | 430 |
| 2024-11-05 | 453 | 468 | 432 | 440 | 2,027,200 | 440 |
| 2024-11-01 | 465 | 471 | 440 | 442 | 2,637,500 | 442 |
| 2024-10-31 | 500 | 515 | 465 | 472 | 3,420,500 | 472 |
| 2024-10-30 | 493 | 513 | 468 | 494 | 4,480,200 | 494 |
| 2024-10-29 | 557 | 570 | 492 | 493 | 8,618,900 | 493 |
| 2024-10-28 | 615 | 677 | 543 | 570 | 10,859,200 | 570 |
| 2024-10-25 | 578 | 578 | 578 | 578 | 330,600 | 578 |
| 2024-10-24 | 498 | 498 | 498 | 498 | 270,200 | 498 |
| 2024-10-23 | 428 | 458 | 416 | 418 | 4,236,800 | 418 |
| 2024-10-22 | 407 | 413 | 393 | 412 | 1,908,300 | 412 |
| 2024-10-21 | 417 | 426 | 388 | 391 | 2,432,100 | 391 |
| 2024-10-18 | 472 | 476 | 404 | 437 | 3,960,300 | 437 |
| 2024-10-17 | 430 | 480 | 409 | 480 | 3,674,100 | 480 |
| 2024-10-16 | 39 | 44 | 39 | 40 | 9,283,300 | 400 |
| 2024-10-15 | 41 | 42 | 39 | 40 | 10,349,300 | 400 |
| 2024-10-11 | 44 | 45 | 40 | 43 | 20,301,200 | 430 |
| 2024-10-10 | 38 | 44 | 38 | 43 | 14,744,000 | 430 |
| 2024-10-09 | 38 | 39 | 38 | 38 | 2,758,300 | 380 |
| 2024-10-08 | 38 | 40 | 37 | 38 | 7,832,900 | 380 |
| 2024-10-07 | 41 | 42 | 38 | 38 | 10,092,700 | 380 |
| 2024-10-04 | 38 | 42 | 37 | 40 | 11,701,800 | 400 |
| 2024-10-03 | 42 | 43 | 38 | 39 | 18,473,800 | 390 |
| 2024-10-02 | 42 | 44 | 41 | 41 | 12,514,800 | 410 |
| 2024-10-01 | 47 | 48 | 42 | 44 | 24,106,600 | 440 |
| 2024-09-30 | 40 | 48 | 39 | 47 | 21,487,400 | 470 |
| 2024-09-27 | 36 | 45 | 36 | 43 | 31,728,500 | 430 |
| 2024-09-26 | 35 | 37 | 33 | 36 | 13,603,500 | 360 |
| 2024-09-25 | 37 | 39 | 34 | 35 | 18,791,900 | 350 |
| 2024-09-24 | 34 | 40 | 34 | 36 | 30,610,800 | 360 |
| 2024-09-20 | 31 | 34 | 30 | 34 | 24,933,000 | 340 |
| 2024-09-19 | 29 | 30 | 28 | 30 | 10,270,300 | 300 |
| 2024-09-18 | 33 | 34 | 28 | 28 | 35,034,700 | 280 |
| 2024-09-17 | 32 | 34 | 31 | 33 | 25,401,600 | 330 |
| 2024-09-13 | 32 | 35 | 31 | 34 | 38,614,400 | 340 |
| 2024-09-12 | 31 | 32 | 30 | 32 | 21,704,400 | 320 |
| 2024-09-11 | 32 | 32 | 30 | 31 | 24,761,100 | 310 |
| 2024-09-10 | 35 | 35 | 30 | 33 | 20,134,600 | 330 |
| 2024-09-09 | 28 | 34 | 28 | 33 | 24,821,400 | 330 |
| 2024-09-06 | 31 | 32 | 27 | 30 | 29,372,700 | 300 |
| 2024-09-05 | 31 | 34 | 30 | 30 | 28,420,600 | 300 |
| 2024-09-04 | 30 | 34 | 29 | 32 | 32,340,000 | 320 |
| 2024-09-03 | 39 | 39 | 31 | 31 | 45,149,500 | 310 |
| 2024-09-02 | 48 | 51 | 40 | 42 | 52,039,600 | 420 |
| 2024-08-30 | 38 | 39 | 33 | 39 | 34,627,700 | 390 |
| 2024-08-29 | 29 | 36 | 29 | 35 | 30,574,700 | 350 |
| 2024-08-28 | 26 | 28 | 26 | 28 | 7,292,800 | 280 |
| 2024-08-27 | 24 | 26 | 24 | 25 | 2,379,600 | 250 |
| 2024-08-26 | 25 | 25 | 24 | 25 | 686,900 | 250 |
| 2024-08-23 | 25 | 25 | 24 | 25 | 588,600 | 250 |
| 2024-08-22 | 24 | 25 | 24 | 24 | 309,300 | 240 |
| 2024-08-21 | 24 | 25 | 23 | 24 | 948,200 | 240 |
| 2024-08-20 | 25 | 25 | 23 | 24 | 1,224,300 | 240 |
| 2024-08-19 | 22 | 25 | 22 | 24 | 3,539,900 | 240 |
| 2024-08-16 | 21 | 22 | 21 | 21 | 203,300 | 210 |
| 2024-08-15 | 21 | 22 | 20 | 21 | 825,100 | 210 |
| 2024-08-14 | 21 | 21 | 20 | 21 | 385,500 | 210 |
| 2024-08-13 | 21 | 22 | 20 | 21 | 984,700 | 210 |
| 2024-08-09 | 21 | 22 | 21 | 21 | 304,700 | 210 |
| 2024-08-08 | 21 | 22 | 21 | 22 | 353,600 | 220 |
| 2024-08-07 | 22 | 23 | 20 | 21 | 2,305,200 | 210 |
| 2024-08-06 | 18 | 23 | 18 | 22 | 3,543,100 | 220 |
| 2024-08-05 | 24 | 24 | 14 | 16 | 5,147,400 | 160 |
| 2024-08-02 | 24 | 25 | 22 | 24 | 3,363,200 | 240 |
| 2024-08-01 | 25 | 26 | 24 | 25 | 1,306,800 | 250 |
| 2024-07-31 | 25 | 26 | 24 | 25 | 1,163,900 | 250 |
| 2024-07-30 | 25 | 26 | 24 | 25 | 1,421,700 | 250 |
| 2024-07-29 | 25 | 25 | 24 | 25 | 823,800 | 250 |
| 2024-07-26 | 25 | 25 | 24 | 25 | 264,400 | 250 |
| 2024-07-25 | 25 | 26 | 24 | 24 | 982,100 | 240 |
| 2024-07-24 | 25 | 26 | 25 | 25 | 1,972,000 | 250 |
| 2024-07-23 | 25 | 25 | 24 | 25 | 1,039,100 | 250 |
| 2024-07-22 | 25 | 25 | 24 | 25 | 1,501,400 | 250 |
| 2024-07-19 | 26 | 26 | 25 | 26 | 240,000 | 260 |
| 2024-07-18 | 25 | 26 | 25 | 25 | 247,600 | 250 |
| 2024-07-17 | 26 | 26 | 25 | 25 | 102,600 | 250 |
| 2024-07-16 | 25 | 26 | 25 | 25 | 425,800 | 250 |
| 2024-07-12 | 26 | 26 | 25 | 25 | 258,500 | 250 |
| 2024-07-11 | 25 | 26 | 24 | 26 | 472,500 | 260 |
| 2024-07-10 | 24 | 26 | 24 | 25 | 726,600 | 250 |
| 2024-07-09 | 25 | 26 | 24 | 25 | 1,571,900 | 250 |
| 2024-07-08 | 25 | 25 | 24 | 25 | 153,100 | 250 |
| 2024-07-05 | 25 | 25 | 24 | 24 | 161,400 | 240 |
| 2024-07-04 | 26 | 26 | 24 | 24 | 709,400 | 240 |
| 2024-07-03 | 25 | 26 | 25 | 25 | 1,328,400 | 250 |
| 2024-07-02 | 25 | 26 | 24 | 25 | 901,100 | 250 |
| 2024-07-01 | 26 | 26 | 25 | 25 | 644,700 | 250 |
| 2024-06-28 | 24 | 26 | 24 | 25 | 1,543,000 | 250 |
| 2024-06-27 | 24 | 25 | 24 | 24 | 165,000 | 240 |
| 2024-06-26 | 24 | 25 | 24 | 24 | 184,900 | 240 |
| 2024-06-25 | 24 | 25 | 23 | 25 | 3,042,700 | 250 |
| 2024-06-24 | 24 | 25 | 24 | 24 | 142,200 | 240 |
| 2024-06-21 | 24 | 25 | 24 | 24 | 460,600 | 240 |
| 2024-06-20 | 24 | 25 | 24 | 24 | 176,000 | 240 |
| 2024-06-19 | 25 | 25 | 24 | 24 | 468,800 | 240 |
| 2024-06-18 | 25 | 25 | 24 | 25 | 571,400 | 250 |
| 2024-06-17 | 25 | 26 | 24 | 25 | 1,714,600 | 250 |
| 2024-06-14 | 24 | 26 | 23 | 25 | 3,145,600 | 250 |
| 2024-06-13 | 25 | 26 | 24 | 25 | 1,001,500 | 250 |
| 2024-06-12 | 24 | 26 | 24 | 25 | 1,584,700 | 250 |
| 2024-06-11 | 24 | 25 | 23 | 24 | 660,300 | 240 |
| 2024-06-10 | 23 | 25 | 23 | 24 | 797,300 | 240 |
| 2024-06-07 | 24 | 24 | 23 | 24 | 98,800 | 240 |
| 2024-06-06 | 24 | 25 | 23 | 24 | 1,369,500 | 240 |
| 2024-06-05 | 25 | 26 | 24 | 24 | 1,852,700 | 240 |
| 2024-06-04 | 24 | 25 | 23 | 23 | 976,800 | 230 |
| 2024-06-03 | 24 | 24 | 23 | 24 | 1,012,200 | 240 |
| 2024-05-31 | 24 | 25 | 23 | 24 | 2,451,400 | 240 |
| 2024-05-30 | 23 | 24 | 23 | 23 | 865,300 | 230 |
| 2024-05-29 | 24 | 25 | 23 | 24 | 763,800 | 240 |
| 2024-05-28 | 24 | 25 | 23 | 25 | 1,102,600 | 250 |
| 2024-05-27 | 23 | 25 | 23 | 24 | 1,215,700 | 240 |
| 2024-05-24 | 27 | 28 | 23 | 24 | 4,708,100 | 240 |
| 2024-05-23 | 23 | 28 | 22 | 25 | 6,421,000 | 250 |
| 2024-05-22 | 23 | 24 | 22 | 22 | 1,236,400 | 220 |
| 2024-05-21 | 23 | 24 | 23 | 23 | 381,500 | 230 |
| 2024-05-20 | 23 | 24 | 23 | 24 | 213,600 | 240 |
| 2024-05-17 | 23 | 24 | 23 | 24 | 149,100 | 240 |
| 2024-05-16 | 24 | 24 | 23 | 23 | 263,900 | 230 |
| 2024-05-15 | 24 | 24 | 23 | 24 | 61,900 | 240 |
| 2024-05-14 | 24 | 24 | 23 | 24 | 124,300 | 240 |
| 2024-05-13 | 24 | 24 | 23 | 23 | 625,200 | 230 |
| 2024-05-10 | 24 | 25 | 23 | 24 | 975,700 | 240 |
| 2024-05-09 | 24 | 24 | 23 | 24 | 144,000 | 240 |
| 2024-05-08 | 23 | 24 | 23 | 24 | 823,400 | 240 |
| 2024-05-07 | 23 | 24 | 23 | 24 | 759,400 | 240 |
| 2024-05-02 | 24 | 24 | 23 | 24 | 184,900 | 240 |
| 2024-05-01 | 24 | 24 | 23 | 24 | 182,000 | 240 |
| 2024-04-30 | 24 | 25 | 23 | 24 | 1,967,200 | 240 |
| 2024-04-26 | 24 | 25 | 23 | 24 | 804,500 | 240 |
| 2024-04-25 | 23 | 25 | 23 | 24 | 1,212,500 | 240 |
| 2024-04-24 | 24 | 24 | 23 | 24 | 548,500 | 240 |
| 2024-04-23 | 24 | 25 | 23 | 24 | 2,016,400 | 240 |
| 2024-04-22 | 23 | 24 | 22 | 24 | 2,472,100 | 240 |
| 2024-04-19 | 24 | 24 | 23 | 24 | 642,000 | 240 |
| 2024-04-18 | 25 | 25 | 23 | 23 | 1,417,800 | 230 |
| 2024-04-17 | 24 | 25 | 24 | 25 | 182,600 | 250 |
| 2024-04-16 | 25 | 25 | 24 | 25 | 268,200 | 250 |
| 2024-04-15 | 25 | 26 | 24 | 26 | 931,600 | 260 |
| 2024-04-12 | 25 | 26 | 24 | 25 | 2,672,600 | 250 |
| 2024-04-11 | 25 | 26 | 24 | 26 | 1,310,800 | 260 |
| 2024-04-10 | 24 | 26 | 24 | 25 | 2,654,600 | 250 |
| 2024-04-09 | 25 | 25 | 24 | 25 | 493,100 | 250 |
| 2024-04-08 | 24 | 25 | 23 | 24 | 1,157,400 | 240 |
| 2024-04-05 | 23 | 24 | 22 | 24 | 1,487,100 | 240 |
| 2024-04-04 | 24 | 26 | 23 | 24 | 3,199,000 | 240 |
| 2024-04-03 | 23 | 24 | 23 | 23 | 450,400 | 230 |
| 2024-04-02 | 25 | 25 | 23 | 24 | 2,380,100 | 240 |
| 2024-04-01 | 25 | 26 | 24 | 25 | 1,150,300 | 250 |
| 2024-03-29 | 24 | 25 | 24 | 24 | 327,200 | 240 |
| 2024-03-28 | 25 | 25 | 24 | 25 | 293,200 | 250 |
| 2024-03-27 | 25 | 26 | 24 | 25 | 3,500,900 | 250 |
| 2024-03-26 | 23 | 25 | 22 | 25 | 3,034,500 | 250 |
| 2024-03-25 | 24 | 24 | 22 | 23 | 3,088,400 | 230 |
| 2024-03-22 | 22 | 24 | 21 | 24 | 2,423,600 | 240 |
| 2024-03-21 | 21 | 22 | 20 | 22 | 1,861,200 | 220 |
| 2024-03-19 | 22 | 22 | 21 | 21 | 1,154,800 | 210 |
| 2024-03-18 | 23 | 23 | 21 | 22 | 2,168,600 | 220 |
| 2024-03-15 | 22 | 23 | 22 | 23 | 1,351,600 | 230 |
| 2024-03-14 | 22 | 23 | 21 | 23 | 528,100 | 230 |
| 2024-03-13 | 22 | 23 | 21 | 22 | 2,843,000 | 220 |
| 2024-03-12 | 22 | 23 | 22 | 22 | 574,400 | 220 |
| 2024-03-11 | 23 | 23 | 22 | 23 | 1,387,400 | 230 |
| 2024-03-08 | 24 | 24 | 23 | 23 | 615,600 | 230 |
| 2024-03-07 | 23 | 24 | 22 | 24 | 2,616,500 | 240 |
| 2024-03-06 | 26 | 26 | 22 | 23 | 7,315,100 | 230 |
| 2024-03-05 | 28 | 28 | 26 | 27 | 3,005,300 | 270 |
| 2024-03-04 | 27 | 28 | 25 | 28 | 8,787,500 | 280 |
| 2024-03-01 | 23 | 26 | 22 | 26 | 9,344,600 | 260 |
| 2024-02-29 | 23 | 23 | 21 | 22 | 4,371,700 | 220 |
| 2024-02-28 | 25 | 26 | 22 | 23 | 10,334,800 | 230 |
| 2024-02-27 | 26 | 30 | 20 | 23 | 31,955,600 | 230 |
| 2024-02-26 | 16 | 17 | 16 | 17 | 786,500 | 170 |
| 2024-02-22 | 16 | 17 | 16 | 16 | 142,600 | 160 |
| 2024-02-21 | 16 | 17 | 16 | 16 | 83,600 | 160 |
| 2024-02-20 | 16 | 17 | 16 | 16 | 593,100 | 160 |
| 2024-02-19 | 16 | 17 | 15 | 16 | 549,300 | 160 |
| 2024-02-16 | 16 | 16 | 15 | 16 | 939,000 | 160 |
| 2024-02-15 | 15 | 16 | 15 | 16 | 194,900 | 160 |
| 2024-02-14 | 17 | 17 | 15 | 16 | 370,200 | 160 |
| 2024-02-13 | 16 | 17 | 15 | 17 | 570,200 | 170 |
| 2024-02-09 | 17 | 17 | 15 | 16 | 697,200 | 160 |
| 2024-02-08 | 16 | 17 | 16 | 16 | 153,300 | 160 |
| 2024-02-07 | 16 | 17 | 15 | 16 | 412,800 | 160 |
| 2024-02-06 | 16 | 17 | 15 | 16 | 1,104,200 | 160 |
| 2024-02-05 | 16 | 17 | 16 | 16 | 266,800 | 160 |
| 2024-02-02 | 17 | 17 | 16 | 16 | 804,800 | 160 |
| 2024-02-01 | 16 | 17 | 15 | 16 | 677,400 | 160 |
| 2024-01-31 | 16 | 17 | 15 | 16 | 488,400 | 160 |
| 2024-01-30 | 16 | 17 | 15 | 16 | 1,141,900 | 160 |
| 2024-01-29 | 16 | 16 | 15 | 16 | 791,700 | 160 |
| 2024-01-26 | 15 | 16 | 15 | 16 | 731,900 | 160 |
| 2024-01-25 | 14 | 15 | 14 | 15 | 401,700 | 150 |
| 2024-01-24 | 15 | 16 | 14 | 15 | 644,300 | 150 |
| 2024-01-23 | 15 | 16 | 15 | 15 | 327,300 | 150 |
| 2024-01-22 | 15 | 16 | 14 | 15 | 556,600 | 150 |
| 2024-01-19 | 15 | 16 | 15 | 15 | 347,900 | 150 |
| 2024-01-18 | 15 | 16 | 14 | 15 | 395,300 | 150 |
| 2024-01-17 | 15 | 15 | 14 | 15 | 482,700 | 150 |
| 2024-01-16 | 15 | 16 | 15 | 16 | 1,144,700 | 160 |
| 2024-01-15 | 15 | 15 | 14 | 15 | 1,202,400 | 150 |
| 2024-01-12 | 16 | 16 | 15 | 15 | 317,100 | 150 |
| 2024-01-11 | 15 | 16 | 15 | 16 | 267,600 | 160 |
| 2024-01-10 | 14 | 16 | 14 | 16 | 684,500 | 160 |
| 2024-01-09 | 15 | 16 | 14 | 15 | 892,100 | 150 |
| 2024-01-05 | 14 | 15 | 14 | 15 | 474,700 | 150 |
| 2024-01-04 | 14 | 15 | 13 | 15 | 804,300 | 150 |
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
