8894 (株)REVOLUTION 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	14	15	14	14	262,400	140
2022-12-29	14	15	14	15	132,900	150
2022-12-28	15	16	14	14	841,900	140
2022-12-27	14	16	14	15	1,580,300	150
2022-12-26	14	15	14	14	403,100	140
2022-12-23	16	16	14	14	1,191,400	140
2022-12-22	15	16	15	15	609,300	150
2022-12-21	15	16	14	15	1,795,800	150
2022-12-20	15	16	14	15	1,163,600	150
2022-12-19	16	17	15	15	3,275,200	150
2022-12-16	15	18	14	16	11,774,700	160
2022-12-15	14	15	14	14	693,000	140
2022-12-14	14	15	13	15	1,707,700	150
2022-12-13	14	15	14	14	231,200	140
2022-12-12	14	15	14	14	73,300	140
2022-12-09	14	15	13	14	1,434,100	140
2022-12-08	14	14	13	14	74,100	140
2022-12-07	13	14	13	14	109,000	140
2022-12-06	14	14	13	14	229,400	140
2022-12-05	14	14	13	14	321,600	140
2022-12-02	14	14	13	14	119,900	140
2022-12-01	14	14	13	14	505,500	140
2022-11-30	14	15	13	14	1,648,300	140
2022-11-29	15	15	14	14	670,300	140
2022-11-28	14	15	14	14	219,900	140
2022-11-25	15	15	14	15	328,600	150
2022-11-24	14	15	14	14	337,600	140
2022-11-22	14	15	13	14	919,900	140
2022-11-21	14	15	14	14	65,000	140
2022-11-18	15	16	14	15	2,199,900	150
2022-11-17	14	16	14	15	1,675,700	150
2022-11-16	14	15	14	14	164,500	140
2022-11-15	14	15	14	14	84,700	140
2022-11-14	15	15	14	14	59,200	140
2022-11-11	15	15	14	14	205,400	140
2022-11-10	14	15	14	14	349,200	140
2022-11-09	15	15	14	14	27,700	140
2022-11-08	14	15	14	14	23,700	140
2022-11-07	14	15	14	14	342,500	140
2022-11-04	14	15	14	14	142,000	140
2022-11-02	14	15	14	14	534,300	140
2022-11-01	14	15	14	14	259,700	140
2022-10-31	15	15	14	14	30,400	140
2022-10-28	15	15	14	15	247,800	150
2022-10-27	15	15	14	15	88,200	150
2022-10-26	14	15	14	15	43,000	150
2022-10-25	14	15	14	14	87,400	140
2022-10-24	14	15	14	14	66,600	140
2022-10-21	14	15	14	15	259,000	150
2022-10-20	15	15	14	15	184,100	150
2022-10-19	14	15	14	15	141,500	150
2022-10-18	14	15	14	14	112,200	140
2022-10-17	14	15	13	15	277,400	150
2022-10-14	13	15	13	14	671,100	140
2022-10-13	14	15	14	14	665,000	140
2022-10-12	14	14	13	14	439,000	140
2022-10-11	14	15	14	14	36,300	140
2022-10-07	14	15	14	14	152,400	140
2022-10-06	14	15	14	14	263,000	140
2022-10-05	14	15	14	14	185,800	140
2022-10-04	14	15	13	14	657,400	140
2022-10-03	14	14	13	14	1,254,000	140
2022-09-30	14	15	14	14	138,400	140
2022-09-29	14	15	14	14	52,600	140
2022-09-28	15	15	14	14	163,000	140
2022-09-27	14	15	14	14	68,700	140
2022-09-26	15	15	14	14	129,900	140
2022-09-22	15	15	14	15	279,200	150
2022-09-21	15	15	14	14	184,700	140
2022-09-20	15	15	14	15	983,200	150
2022-09-16	15	16	15	15	209,800	150
2022-09-15	15	16	15	15	105,900	150
2022-09-14	15	16	14	15	2,208,000	150
2022-09-13	16	17	15	15	2,570,400	150
2022-09-12	16	16	15	15	111,100	150
2022-09-09	15	16	15	15	85,400	150
2022-09-08	16	16	15	15	172,200	150
2022-09-07	16	16	15	15	232,400	150
2022-09-06	16	16	15	16	413,400	160
2022-09-05	16	17	15	16	1,176,300	160
2022-09-02	15	18	15	16	8,306,600	160
2022-09-01	16	16	15	15	154,000	150
2022-08-31	15	16	15	15	163,600	150
2022-08-30	15	16	15	15	571,700	150
2022-08-29	15	16	15	15	198,200	150
2022-08-26	15	16	15	15	190,600	150
2022-08-25	15	16	15	15	234,700	150
2022-08-24	15	16	15	15	119,800	150
2022-08-23	15	16	15	15	124,900	150
2022-08-22	16	16	15	15	81,600	150
2022-08-19	15	16	15	15	69,100	150
2022-08-18	15	16	15	15	283,700	150
2022-08-17	15	16	15	15	277,300	150
2022-08-16	15	16	15	15	704,700	150
2022-08-15	15	16	15	15	558,500	150
2022-08-12	15	16	15	15	1,375,400	150
2022-08-10	16	16	15	15	311,600	150
2022-08-09	15	16	15	15	210,500	150
2022-08-08	16	16	15	15	181,900	150
2022-08-05	16	16	15	16	210,900	160
2022-08-04	16	17	15	16	1,211,900	160
2022-08-03	16	17	16	16	178,900	160
2022-08-02	17	17	16	16	257,200	160
2022-08-01	16	17	16	16	83,000	160
2022-07-29	16	17	16	16	132,800	160
2022-07-28	17	17	16	16	295,900	160
2022-07-27	16	17	16	16	467,800	160
2022-07-26	16	17	16	16	192,100	160
2022-07-25	16	17	16	16	213,900	160
2022-07-22	17	17	16	16	105,800	160
2022-07-21	16	17	16	16	70,000	160
2022-07-20	17	17	16	16	223,400	160
2022-07-19	16	17	16	16	97,600	160
2022-07-15	16	17	16	16	150,300	160
2022-07-14	16	17	16	16	179,200	160
2022-07-13	16	17	16	16	519,300	160
2022-07-12	16	17	16	16	74,700	160
2022-07-11	16	17	16	16	126,800	160
2022-07-08	16	17	16	17	120,400	170
2022-07-07	16	17	16	16	221,800	160
2022-07-06	16	17	16	16	166,800	160
2022-07-05	16	17	16	16	146,300	160
2022-07-04	17	17	16	16	228,600	160
2022-07-01	16	17	16	16	239,800	160
2022-06-30	16	17	16	16	456,900	160
2022-06-29	16	17	16	16	263,200	160
2022-06-28	16	17	16	16	100,000	160
2022-06-27	16	17	16	16	236,300	160
2022-06-24	17	17	16	16	76,700	160
2022-06-23	16	17	16	16	260,100	160
2022-06-22	17	17	16	16	279,500	160
2022-06-21	16	17	16	16	214,800	160
2022-06-20	16	17	16	16	249,900	160
2022-06-17	18	18	15	16	7,121,100	160
2022-06-16	18	19	17	18	410,800	180
2022-06-15	18	18	17	18	169,400	180
2022-06-14	18	19	17	18	1,058,200	180
2022-06-13	19	19	18	19	716,200	190
2022-06-10	19	19	18	19	233,100	190
2022-06-09	19	20	18	19	469,400	190
2022-06-08	19	20	18	19	720,000	190
2022-06-07	19	20	18	19	604,100	190
2022-06-06	18	20	18	19	721,800	190
2022-06-03	19	20	18	19	2,083,200	190
2022-06-02	18	19	18	19	170,000	190
2022-06-01	19	19	18	18	294,800	180
2022-05-31	18	19	18	18	213,200	180
2022-05-30	18	19	17	18	671,500	180
2022-05-27	17	18	17	17	158,400	170
2022-05-26	18	18	17	17	189,700	170
2022-05-25	18	18	17	17	136,800	170
2022-05-24	17	18	17	18	148,000	180
2022-05-23	17	18	17	17	209,000	170
2022-05-20	17	18	17	17	315,200	170
2022-05-19	18	18	17	17	879,900	170
2022-05-18	17	19	16	18	4,057,400	180
2022-05-17	16	17	16	16	92,100	160
2022-05-16	16	17	16	17	121,400	170
2022-05-13	16	17	16	17	314,200	170
2022-05-12	17	17	16	17	87,300	170
2022-05-11	17	17	16	16	100,900	160
2022-05-10	17	17	16	17	162,500	170
2022-05-09	17	17	16	17	180,900	170
2022-05-06	17	17	16	17	89,400	170
2022-05-02	17	17	16	16	99,200	160
2022-04-28	16	17	16	16	257,800	160
2022-04-27	16	17	16	16	80,700	160
2022-04-26	16	17	16	17	220,200	170
2022-04-25	17	17	16	17	136,000	170
2022-04-22	17	17	16	17	1,883,700	170
2022-04-21	18	18	17	18	160,400	180
2022-04-20	18	18	17	17	99,500	170
2022-04-19	17	18	17	17	68,700	170
2022-04-18	18	18	17	17	233,900	170
2022-04-15	18	18	17	17	199,400	170
2022-04-14	18	19	17	17	1,896,600	170
2022-04-13	18	19	18	18	288,300	180
2022-04-12	19	19	18	18	424,500	180
2022-04-11	18	19	18	19	139,800	190
2022-04-08	20	20	18	18	629,500	180
2022-04-07	19	20	19	19	225,400	190
2022-04-06	19	20	18	19	1,045,500	190
2022-04-05	20	20	18	18	1,429,500	180
2022-04-04	19	20	18	19	1,204,500	190
2022-04-01	18	19	18	19	179,600	190
2022-03-31	19	19	18	19	270,400	190
2022-03-30	19	19	18	19	249,300	190
2022-03-29	19	20	18	19	296,700	190
2022-03-28	18	20	18	19	663,500	190
2022-03-25	18	19	18	19	192,200	190
2022-03-24	19	19	18	19	256,700	190
2022-03-23	20	20	18	18	734,500	180
2022-03-22	19	20	18	19	782,100	190
2022-03-18	19	20	18	19	1,366,200	190
2022-03-17	19	20	18	19	2,019,900	190
2022-03-16	19	20	18	19	3,764,700	190
2022-03-15	20	22	19	21	2,372,700	210
2022-03-14	19	20	19	20	125,800	200
2022-03-11	19	21	18	19	2,670,900	190
2022-03-10	19	20	18	19	2,064,500	190
2022-03-09	19	20	18	18	1,007,600	180
2022-03-08	20	21	19	19	1,400,700	190
2022-03-07	19	21	18	20	4,440,700	200
2022-03-04	19	20	18	19	1,207,400	190
2022-03-03	19	20	18	19	1,395,500	190
2022-03-02	18	21	18	19	9,266,500	190
2022-03-01	18	19	17	17	1,114,800	170
2022-02-28	19	20	17	18	3,997,000	180
2022-02-25	15	20	15	19	4,811,500	190
2022-02-24	16	17	15	15	1,785,200	150
2022-02-22	16	17	16	16	381,700	160
2022-02-21	17	17	16	17	139,300	170
2022-02-18	17	17	16	17	207,600	170
2022-02-17	18	18	16	17	1,595,400	170
2022-02-16	18	18	17	18	105,900	180
2022-02-15	17	18	17	18	184,500	180
2022-02-14	18	19	17	17	756,300	170
2022-02-10	18	19	17	18	1,411,000	180
2022-02-09	17	19	16	18	3,134,000	180
2022-02-08	17	18	16	17	878,500	170
2022-02-07	17	18	16	17	633,100	170
2022-02-04	17	18	16	17	569,300	170
2022-02-03	18	18	16	17	1,473,500	170
2022-02-02	17	19	17	18	3,525,000	180
2022-02-01	16	18	16	16	1,115,700	160
2022-01-31	16	17	16	17	268,800	170
2022-01-28	15	17	15	17	1,188,900	170
2022-01-27	17	17	16	16	939,800	160
2022-01-26	17	17	16	17	241,500	170
2022-01-25	17	18	16	17	1,423,500	170
2022-01-24	17	18	17	17	222,800	170
2022-01-21	17	18	17	18	300,800	180
2022-01-20	17	18	17	17	297,400	170
2022-01-19	18	19	17	18	1,269,000	180
2022-01-18	18	19	18	18	363,200	180
2022-01-17	19	19	18	18	291,400	180
2022-01-14	19	19	18	18	461,300	180
2022-01-13	19	20	19	19	584,100	190
2022-01-12	19	20	18	19	980,300	190
2022-01-11	20	20	19	19	287,400	190
2022-01-07	19	20	19	19	425,700	190
2022-01-06	20	20	18	19	3,351,500	190
2022-01-05	20	20	19	20	401,700	200
2022-01-04	20	20	19	19	229,800	190

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