8894 (株)REVOLUTION の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	19	20	19	19	334,400	190
2021-12-29	19	20	19	19	195,100	190
2021-12-28	20	20	19	20	1,413,600	200
2021-12-27	20	20	19	19	1,162,900	190
2021-12-24	20	20	18	20	4,116,800	200
2021-12-23	20	20	18	19	2,302,700	190
2021-12-22	21	22	20	20	1,104,800	200
2021-12-21	21	22	21	21	165,400	210
2021-12-20	21	22	21	21	499,300	210
2021-12-17	22	23	21	21	760,700	210
2021-12-16	22	23	21	22	2,289,800	220
2021-12-15	23	23	22	23	783,300	230
2021-12-14	24	25	23	24	1,761,500	240
2021-12-13	22	25	22	23	2,855,600	230
2021-12-10	22	23	22	23	347,800	230
2021-12-09	23	23	22	23	239,800	230
2021-12-08	23	24	22	23	821,500	230
2021-12-07	23	24	23	23	643,400	230
2021-12-06	24	24	23	23	307,200	230
2021-12-03	23	24	23	23	258,800	230
2021-12-02	24	24	23	23	401,100	230
2021-12-01	23	24	23	23	497,300	230
2021-11-30	24	24	23	23	81,200	230
2021-11-29	23	24	23	23	190,400	230
2021-11-26	24	24	23	23	990,500	230
2021-11-25	25	25	24	24	396,800	240
2021-11-24	25	25	24	24	176,900	240
2021-11-22	24	25	24	24	319,200	240
2021-11-19	25	25	24	25	364,400	250
2021-11-18	25	25	24	25	1,180,400	250
2021-11-17	26	26	25	26	874,700	260
2021-11-16	26	27	25	26	862,200	260
2021-11-15	26	26	25	26	561,300	260
2021-11-12	24	27	24	25	2,752,900	250
2021-11-11	25	25	24	24	136,100	240
2021-11-10	24	26	24	25	993,300	250
2021-11-09	25	25	24	24	288,700	240
2021-11-08	25	25	24	25	352,400	250
2021-11-05	25	25	24	24	172,100	240
2021-11-04	25	26	24	25	1,044,100	250
2021-11-02	26	26	25	25	628,600	250
2021-11-01	24	26	24	26	2,126,500	260
2021-10-29	24	25	23	24	1,085,100	240
2021-10-28	23	24	23	23	238,200	230
2021-10-27	24	24	23	23	253,900	230
2021-10-26	24	24	23	24	233,400	240
2021-10-25	24	24	23	23	185,000	230
2021-10-22	24	24	23	23	333,600	230
2021-10-21	25	25	23	23	1,041,400	230
2021-10-20	24	25	24	24	233,700	240
2021-10-19	24	25	24	24	633,000	240
2021-10-18	24	25	24	24	179,700	240
2021-10-15	25	26	24	25	1,835,300	250
2021-10-14	23	26	23	25	1,956,900	250
2021-10-13	23	24	23	24	306,500	240
2021-10-12	24	24	23	24	212,600	240
2021-10-11	24	24	23	24	200,400	240
2021-10-08	24	24	23	24	320,300	240
2021-10-07	24	24	23	24	253,200	240
2021-10-06	24	24	23	24	298,900	240
2021-10-05	23	24	23	23	337,300	230
2021-10-04	24	25	23	25	1,000,300	250
2021-10-01	24	25	24	24	702,100	240
2021-09-30	24	25	24	24	542,100	240
2021-09-29	24	25	24	24	892,400	240
2021-09-28	24	25	24	24	421,100	240
2021-09-27	24	25	24	25	310,400	250
2021-09-24	25	25	24	25	542,000	250
2021-09-22	24	25	24	25	210,100	250
2021-09-21	24	25	24	25	1,085,800	250
2021-09-17	25	26	25	25	666,000	250
2021-09-16	25	26	24	26	3,720,300	260
2021-09-15	25	26	25	25	405,100	250
2021-09-14	26	26	25	26	314,600	260
2021-09-13	26	27	25	26	735,200	260
2021-09-10	27	27	25	26	5,101,500	260
2021-09-09	28	29	27	29	3,227,900	290
2021-09-08	26	28	26	28	6,012,400	280
2021-09-07	25	26	25	25	352,400	250
2021-09-06	26	26	25	25	390,000	250
2021-09-03	24	26	24	26	701,900	260
2021-09-02	25	26	24	24	568,300	240
2021-09-01	25	26	24	25	683,200	250
2021-08-31	25	26	24	24	2,062,500	240
2021-08-30	25	26	25	25	299,900	250
2021-08-27	25	26	24	25	1,105,200	250
2021-08-26	25	25	24	25	471,900	250
2021-08-25	25	26	24	25	1,469,000	250
2021-08-24	23	26	23	26	4,801,700	260
2021-08-23	23	24	22	23	1,026,600	230
2021-08-20	24	24	22	23	2,155,900	230
2021-08-19	22	24	22	24	2,679,200	240
2021-08-18	21	23	21	22	3,840,000	220
2021-08-17	24	25	22	22	7,509,000	220
2021-08-16	24	25	23	24	3,296,000	240
2021-08-13	26	26	24	24	2,200,600	240
2021-08-12	26	27	25	26	2,315,500	260
2021-08-11	27	27	25	26	4,608,700	260
2021-08-10	29	30	26	27	5,937,500	270
2021-08-06	29	30	29	30	344,700	300
2021-08-05	29	30	29	29	375,600	290
2021-08-04	30	30	29	30	261,300	300
2021-08-03	30	31	30	31	752,200	310
2021-08-02	30	31	30	31	512,100	310
2021-07-30	30	31	29	31	1,156,800	310
2021-07-29	29	30	29	30	300,200	300
2021-07-28	29	30	29	29	284,500	290
2021-07-27	30	30	29	30	307,100	300
2021-07-26	30	30	29	30	675,300	300
2021-07-21	29	30	29	30	646,300	300
2021-07-20	29	30	29	30	511,500	300
2021-07-19	29	30	29	30	811,000	300
2021-07-16	29	30	29	29	748,300	290
2021-07-15	29	30	29	29	330,900	290
2021-07-14	30	30	29	29	299,300	290
2021-07-13	30	30	28	30	2,581,100	300
2021-07-12	30	31	29	30	3,752,700	300
2021-07-09	30	31	30	30	191,800	300
2021-07-08	30	31	30	31	283,400	310
2021-07-07	31	31	30	30	460,900	300
2021-07-06	30	32	30	31	1,106,900	310
2021-07-05	31	31	30	30	242,900	300
2021-07-02	31	32	30	31	1,986,500	310
2021-07-01	32	32	31	31	411,600	310
2021-06-30	31	32	31	31	463,800	310
2021-06-29	31	32	31	31	502,200	310
2021-06-28	32	33	31	31	1,476,300	310
2021-06-25	32	33	31	32	1,192,800	320
2021-06-24	32	33	32	32	424,200	320
2021-06-23	33	33	31	33	270,700	330
2021-06-22	31	33	31	32	2,024,300	320
2021-06-21	31	32	30	31	1,692,000	310
2021-06-18	32	32	31	31	615,000	310
2021-06-17	32	33	31	32	1,754,500	320
2021-06-16	32	33	32	33	353,500	330
2021-06-15	33	33	32	32	796,400	320
2021-06-14	33	34	32	32	2,913,000	320
2021-06-11	34	35	33	34	1,706,500	340
2021-06-10	34	35	33	34	1,065,900	340
2021-06-09	34	34	33	33	605,000	330
2021-06-08	34	35	33	34	1,520,800	340
2021-06-07	35	35	33	34	1,626,200	340
2021-06-04	34	35	34	34	696,700	340
2021-06-03	34	35	34	34	444,300	340
2021-06-02	34	35	33	34	667,500	340
2021-06-01	34	35	33	35	981,700	350
2021-05-31	35	35	34	34	574,800	340
2021-05-28	35	35	33	34	2,584,200	340
2021-05-27	36	36	34	35	938,800	350
2021-05-26	36	36	35	35	1,092,900	350
2021-05-25	36	36	34	36	1,239,500	360
2021-05-24	34	36	34	35	1,154,700	350
2021-05-21	33	35	33	34	1,174,600	340
2021-05-20	34	35	33	34	820,000	340
2021-05-19	34	35	33	35	1,976,600	350
2021-05-18	34	35	34	35	1,398,900	350
2021-05-17	35	36	34	35	2,009,800	350
2021-05-14	32	36	32	34	3,498,300	340
2021-05-13	32	33	32	32	268,400	320
2021-05-12	33	33	32	33	515,600	330
2021-05-11	33	34	32	33	750,000	330
2021-05-10	34	34	33	33	184,300	330
2021-05-07	33	34	32	34	598,200	340
2021-05-06	32	33	32	33	253,200	330
2021-04-30	33	34	32	32	850,000	320
2021-04-28	33	35	33	34	945,800	340
2021-04-27	32	34	32	33	1,181,500	330
2021-04-26	33	33	32	32	344,400	320
2021-04-23	33	33	32	32	301,200	320
2021-04-22	33	33	32	32	560,500	320
2021-04-21	32	33	32	33	315,700	330
2021-04-20	33	34	32	33	620,400	330
2021-04-19	33	34	32	33	741,800	330
2021-04-16	33	34	32	33	941,200	330
2021-04-15	33	34	32	33	934,400	330
2021-04-14	33	34	33	33	853,400	330
2021-04-13	33	34	33	34	272,200	340
2021-04-12	34	34	33	33	1,360,200	330
2021-04-09	35	35	34	34	434,200	340
2021-04-08	36	37	34	35	1,500,400	350
2021-04-07	34	37	33	35	4,008,600	350
2021-04-06	36	36	34	34	1,514,600	340
2021-04-05	36	36	35	35	429,300	350
2021-04-02	36	37	35	35	1,687,500	350
2021-04-01	36	37	35	35	1,793,900	350
2021-03-31	37	37	36	36	487,500	360
2021-03-30	37	37	34	37	5,694,600	370
2021-03-29	38	40	37	38	2,771,400	380
2021-03-26	37	38	37	37	850,200	370
2021-03-25	37	38	37	37	424,500	370
2021-03-24	38	38	37	37	1,091,400	370
2021-03-23	41	41	38	38	2,337,400	380
2021-03-22	40	41	39	39	2,166,200	390
2021-03-19	38	41	37	40	5,041,000	400
2021-03-18	38	39	36	37	3,968,700	370
2021-03-17	40	40	38	38	4,862,100	380
2021-03-16	45	46	41	41	8,976,400	410
2021-03-15	41	43	40	41	3,362,800	410
2021-03-12	40	41	39	41	2,021,200	410
2021-03-11	38	40	38	40	1,609,100	400
2021-03-10	38	39	37	38	1,623,800	380
2021-03-09	37	38	36	38	663,000	380
2021-03-08	37	38	36	36	2,245,100	360
2021-03-05	38	38	35	37	2,809,500	370
2021-03-04	38	39	37	37	2,428,600	370
2021-03-03	42	42	37	37	11,113,800	370
2021-03-02	38	40	37	39	10,516,000	390
2021-03-01	38	38	36	37	2,125,500	370
2021-02-26	36	38	35	36	2,954,200	360
2021-02-25	36	38	36	36	3,414,100	360
2021-02-24	37	38	35	35	5,373,000	350
2021-02-22	35	37	34	36	2,900,800	360
2021-02-19	33	36	33	35	3,806,800	350
2021-02-18	34	35	33	33	1,958,100	330
2021-02-17	34	35	33	34	2,792,300	340
2021-02-16	33	34	33	33	453,800	330
2021-02-15	33	34	32	33	3,033,500	330
2021-02-12	34	36	33	34	4,091,800	340
2021-02-10	34	35	32	34	4,030,900	340
2021-02-09	33	34	32	34	3,688,100	340
2021-02-08	32	33	31	32	1,235,800	320
2021-02-05	32	33	31	32	367,000	320
2021-02-04	32	33	31	31	1,632,400	310
2021-02-03	32	33	32	32	454,400	320
2021-02-02	32	33	31	33	2,199,900	330
2021-02-01	33	33	32	32	627,700	320
2021-01-29	33	34	32	32	1,879,400	320
2021-01-28	34	34	33	34	222,300	340
2021-01-27	35	35	33	34	1,660,200	340
2021-01-26	35	36	34	34	952,100	340
2021-01-25	35	36	34	35	2,495,200	350
2021-01-22	33	35	33	34	702,300	340
2021-01-21	34	35	33	33	1,902,800	330
2021-01-20	34	34	33	34	819,100	340
2021-01-19	33	34	32	33	1,127,500	330
2021-01-18	32	34	32	33	1,715,200	330
2021-01-15	32	33	32	32	860,700	320
2021-01-14	33	33	32	32	233,400	320
2021-01-13	32	34	32	32	2,573,200	320
2021-01-12	34	35	32	33	3,649,100	330
2021-01-08	33	36	32	33	7,135,800	330
2021-01-07	32	32	30	30	2,752,800	300
2021-01-06	32	32	31	31	245,400	310
2021-01-05	31	33	31	31	1,773,900	310
2021-01-04	33	33	31	32	1,341,200	320

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

2024年11月
日	月	火	水	木	金	土
« 10月31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