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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24 | 24 | 23 | 24 | 184,900 | 24 |
| 2024-05-01 | 24 | 24 | 23 | 24 | 182,000 | 24 |
| 2024-04-30 | 24 | 25 | 23 | 24 | 1,967,200 | 24 |
| 2024-04-26 | 24 | 25 | 23 | 24 | 804,500 | 24 |
| 2024-04-25 | 23 | 25 | 23 | 24 | 1,212,500 | 24 |
| 2024-04-24 | 24 | 24 | 23 | 24 | 548,500 | 24 |
| 2024-04-23 | 24 | 25 | 23 | 24 | 2,016,400 | 24 |
| 2024-04-22 | 23 | 24 | 22 | 24 | 2,472,100 | 24 |
| 2024-04-19 | 24 | 24 | 23 | 24 | 642,000 | 24 |
| 2024-04-18 | 25 | 25 | 23 | 23 | 1,417,800 | 23 |
| 2024-04-17 | 24 | 25 | 24 | 25 | 182,600 | 25 |
| 2024-04-16 | 25 | 25 | 24 | 25 | 268,200 | 25 |
| 2024-04-15 | 25 | 26 | 24 | 26 | 931,600 | 26 |
| 2024-04-12 | 25 | 26 | 24 | 25 | 2,672,600 | 25 |
| 2024-04-11 | 25 | 26 | 24 | 26 | 1,310,800 | 26 |
| 2024-04-10 | 24 | 26 | 24 | 25 | 2,654,600 | 25 |
| 2024-04-09 | 25 | 25 | 24 | 25 | 493,100 | 25 |
| 2024-04-08 | 24 | 25 | 23 | 24 | 1,157,400 | 24 |
| 2024-04-05 | 23 | 24 | 22 | 24 | 1,487,100 | 24 |
| 2024-04-04 | 24 | 26 | 23 | 24 | 3,199,000 | 24 |
| 2024-04-03 | 23 | 24 | 23 | 23 | 450,400 | 23 |
| 2024-04-02 | 25 | 25 | 23 | 24 | 2,380,100 | 24 |
| 2024-04-01 | 25 | 26 | 24 | 25 | 1,150,300 | 25 |
| 2024-03-29 | 24 | 25 | 24 | 24 | 327,200 | 24 |
| 2024-03-28 | 25 | 25 | 24 | 25 | 293,200 | 25 |
| 2024-03-27 | 25 | 26 | 24 | 25 | 3,500,900 | 25 |
| 2024-03-26 | 23 | 25 | 22 | 25 | 3,034,500 | 25 |
| 2024-03-25 | 24 | 24 | 22 | 23 | 3,088,400 | 23 |
| 2024-03-22 | 22 | 24 | 21 | 24 | 2,423,600 | 24 |
| 2024-03-21 | 21 | 22 | 20 | 22 | 1,861,200 | 22 |
| 2024-03-19 | 22 | 22 | 21 | 21 | 1,154,800 | 21 |
| 2024-03-18 | 23 | 23 | 21 | 22 | 2,168,600 | 22 |
| 2024-03-15 | 22 | 23 | 22 | 23 | 1,351,600 | 23 |
| 2024-03-14 | 22 | 23 | 21 | 23 | 528,100 | 23 |
| 2024-03-13 | 22 | 23 | 21 | 22 | 2,843,000 | 22 |
| 2024-03-12 | 22 | 23 | 22 | 22 | 574,400 | 22 |
| 2024-03-11 | 23 | 23 | 22 | 23 | 1,387,400 | 23 |
| 2024-03-08 | 24 | 24 | 23 | 23 | 615,600 | 23 |
| 2024-03-07 | 23 | 24 | 22 | 24 | 2,616,500 | 24 |
| 2024-03-06 | 26 | 26 | 22 | 23 | 7,315,100 | 23 |
| 2024-03-05 | 28 | 28 | 26 | 27 | 3,005,300 | 27 |
| 2024-03-04 | 27 | 28 | 25 | 28 | 8,787,500 | 28 |
| 2024-03-01 | 23 | 26 | 22 | 26 | 9,344,600 | 26 |
| 2024-02-29 | 23 | 23 | 21 | 22 | 4,371,700 | 22 |
| 2024-02-28 | 25 | 26 | 22 | 23 | 10,334,800 | 23 |
| 2024-02-27 | 26 | 30 | 20 | 23 | 31,955,600 | 23 |
| 2024-02-26 | 16 | 17 | 16 | 17 | 786,500 | 17 |
| 2024-02-22 | 16 | 17 | 16 | 16 | 142,600 | 16 |
| 2024-02-21 | 16 | 17 | 16 | 16 | 83,600 | 16 |
| 2024-02-20 | 16 | 17 | 16 | 16 | 593,100 | 16 |
| 2024-02-19 | 16 | 17 | 15 | 16 | 549,300 | 16 |
| 2024-02-16 | 16 | 16 | 15 | 16 | 939,000 | 16 |
| 2024-02-15 | 15 | 16 | 15 | 16 | 194,900 | 16 |
| 2024-02-14 | 17 | 17 | 15 | 16 | 370,200 | 16 |
| 2024-02-13 | 16 | 17 | 15 | 17 | 570,200 | 17 |
| 2024-02-09 | 17 | 17 | 15 | 16 | 697,200 | 16 |
| 2024-02-08 | 16 | 17 | 16 | 16 | 153,300 | 16 |
| 2024-02-07 | 16 | 17 | 15 | 16 | 412,800 | 16 |
| 2024-02-06 | 16 | 17 | 15 | 16 | 1,104,200 | 16 |
| 2024-02-05 | 16 | 17 | 16 | 16 | 266,800 | 16 |
| 2024-02-02 | 17 | 17 | 16 | 16 | 804,800 | 16 |
| 2024-02-01 | 16 | 17 | 15 | 16 | 677,400 | 16 |
| 2024-01-31 | 16 | 17 | 15 | 16 | 488,400 | 16 |
| 2024-01-30 | 16 | 17 | 15 | 16 | 1,141,900 | 16 |
| 2024-01-29 | 16 | 16 | 15 | 16 | 791,700 | 16 |
| 2024-01-26 | 15 | 16 | 15 | 16 | 731,900 | 16 |
| 2024-01-25 | 14 | 15 | 14 | 15 | 401,700 | 15 |
| 2024-01-24 | 15 | 16 | 14 | 15 | 644,300 | 15 |
| 2024-01-23 | 15 | 16 | 15 | 15 | 327,300 | 15 |
| 2024-01-22 | 15 | 16 | 14 | 15 | 556,600 | 15 |
| 2024-01-19 | 15 | 16 | 15 | 15 | 347,900 | 15 |
| 2024-01-18 | 15 | 16 | 14 | 15 | 395,300 | 15 |
| 2024-01-17 | 15 | 15 | 14 | 15 | 482,700 | 15 |
| 2024-01-16 | 15 | 16 | 15 | 16 | 1,144,700 | 16 |
| 2024-01-15 | 15 | 15 | 14 | 15 | 1,202,400 | 15 |
| 2024-01-12 | 16 | 16 | 15 | 15 | 317,100 | 15 |
| 2024-01-11 | 15 | 16 | 15 | 16 | 267,600 | 16 |
| 2024-01-10 | 14 | 16 | 14 | 16 | 684,500 | 16 |
| 2024-01-09 | 15 | 16 | 14 | 15 | 892,100 | 15 |
| 2024-01-05 | 14 | 15 | 14 | 15 | 474,700 | 15 |
| 2024-01-04 | 14 | 15 | 13 | 15 | 804,300 | 15 |
分割・併合履歴 ： [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
