8894 (株)REVOLUTION の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	14	15	13	14	1,250,900	140
2023-12-28	14	15	13	14	929,200	140
2023-12-27	14	14	13	13	537,300	130
2023-12-26	14	15	14	14	478,200	140
2023-12-25	13	15	13	14	1,014,700	140
2023-12-22	14	14	13	14	700,300	140
2023-12-21	14	14	13	14	486,300	140
2023-12-20	14	15	14	14	151,100	140
2023-12-19	14	14	14	14	395,400	140
2023-12-18	14	15	14	14	464,200	140
2023-12-15	15	15	14	14	334,800	140
2023-12-14	14	15	13	14	1,498,500	140
2023-12-13	16	16	13	14	3,098,200	140
2023-12-12	16	17	15	15	1,227,200	150
2023-12-11	16	17	16	17	183,300	170
2023-12-08	16	17	16	17	270,300	170
2023-12-07	17	17	16	17	320,400	170
2023-12-06	16	17	16	17	499,700	170
2023-12-05	17	17	16	17	181,100	170
2023-12-04	17	17	16	17	235,300	170
2023-12-01	17	17	16	17	891,300	170
2023-11-30	17	18	17	17	210,300	170
2023-11-29	17	17	17	17	351,200	170
2023-11-28	17	18	17	17	238,700	170
2023-11-27	17	18	17	17	870,100	170
2023-11-24	17	17	16	16	309,800	160
2023-11-22	17	17	16	16	80,000	160
2023-11-21	17	17	16	16	75,400	160
2023-11-20	16	17	16	17	102,300	170
2023-11-17	16	17	16	17	537,400	170
2023-11-16	17	17	16	16	239,300	160
2023-11-15	17	17	16	17	126,100	170
2023-11-14	16	17	16	17	238,900	170
2023-11-13	18	18	16	17	514,400	170
2023-11-10	16	18	16	17	521,000	170
2023-11-09	17	17	16	17	123,000	170
2023-11-08	17	18	16	17	737,800	170
2023-11-07	17	18	17	17	128,500	170
2023-11-06	17	18	17	17	236,600	170
2023-11-02	17	18	17	17	182,000	170
2023-11-01	17	18	17	17	264,800	170
2023-10-31	17	18	17	17	274,400	170
2023-10-30	17	18	17	17	127,600	170
2023-10-27	17	18	17	17	311,000	170
2023-10-26	17	18	17	17	192,500	170
2023-10-25	17	18	17	18	670,100	180
2023-10-24	18	18	17	17	647,600	170
2023-10-23	17	18	17	18	585,000	180
2023-10-20	18	18	17	18	408,700	180
2023-10-19	18	18	17	18	314,500	180
2023-10-18	17	18	17	18	59,500	180
2023-10-17	17	18	17	18	251,600	180
2023-10-16	18	18	17	18	262,900	180
2023-10-13	17	18	17	18	813,300	180
2023-10-12	17	18	16	18	972,300	180
2023-10-11	16	17	16	17	183,500	170
2023-10-10	16	17	16	16	91,500	160
2023-10-06	16	17	16	16	106,500	160
2023-10-05	17	17	15	16	2,064,900	160
2023-10-04	17	17	16	17	279,100	170
2023-10-03	17	17	16	17	157,000	170
2023-10-02	17	17	16	17	162,500	170
2023-09-29	16	17	16	16	379,900	160
2023-09-28	17	17	16	17	342,200	170
2023-09-27	17	17	16	17	436,600	170
2023-09-26	17	18	16	17	407,900	170
2023-09-25	17	18	16	18	623,300	180
2023-09-22	17	17	16	17	374,400	170
2023-09-21	17	18	17	17	759,600	170
2023-09-20	17	18	16	17	1,430,300	170
2023-09-19	17	17	16	17	1,935,800	170
2023-09-15	17	18	17	17	424,800	170
2023-09-14	17	18	16	17	1,453,100	170
2023-09-13	18	18	17	18	126,900	180
2023-09-12	18	18	17	17	385,000	170
2023-09-11	17	18	17	18	902,800	180
2023-09-08	18	18	16	17	1,117,100	170
2023-09-07	18	19	16	19	3,120,000	190
2023-09-06	17	18	17	18	515,600	180
2023-09-05	18	19	17	18	1,758,800	180
2023-09-04	18	19	18	19	742,400	190
2023-09-01	18	19	17	18	2,008,300	180
2023-08-31	17	19	17	18	2,237,800	180
2023-08-30	17	18	16	18	2,887,200	180
2023-08-29	15	19	15	17	9,725,200	170
2023-08-28	14	16	14	15	2,390,000	150
2023-08-25	15	16	15	15	207,500	150
2023-08-24	15	16	14	15	448,800	150
2023-08-23	15	16	15	15	222,000	150
2023-08-22	15	16	15	16	374,700	160
2023-08-21	15	15	14	14	465,100	140
2023-08-18	15	16	14	15	440,900	150
2023-08-17	15	15	14	15	168,500	150
2023-08-16	15	15	14	14	139,500	140
2023-08-15	15	15	14	15	97,400	150
2023-08-14	14	15	14	14	192,900	140
2023-08-10	14	16	14	15	707,500	150
2023-08-09	15	16	14	15	946,600	150
2023-08-08	15	15	14	15	202,300	150
2023-08-07	15	15	14	15	64,700	150
2023-08-04	15	15	14	15	227,800	150
2023-08-03	15	16	14	15	1,131,800	150
2023-08-02	15	16	15	15	118,600	150
2023-08-01	15	16	15	15	115,700	150
2023-07-31	15	16	15	15	680,800	150
2023-07-28	15	16	14	15	917,800	150
2023-07-27	15	15	14	15	309,200	150
2023-07-26	15	16	15	15	577,200	150
2023-07-25	15	16	14	15	421,600	150
2023-07-24	15	16	15	15	738,900	150
2023-07-21	15	15	14	15	287,600	150
2023-07-20	15	15	14	15	197,300	150
2023-07-19	15	16	14	15	454,900	150
2023-07-18	15	16	14	15	761,600	150
2023-07-14	15	15	14	15	70,000	150
2023-07-13	14	15	14	15	1,137,600	150
2023-07-12	15	15	14	14	271,600	140
2023-07-11	15	16	15	15	653,000	150
2023-07-10	15	16	15	15	474,600	150
2023-07-07	15	16	15	15	238,000	150
2023-07-06	16	16	15	15	627,300	150
2023-07-05	15	16	15	15	133,700	150
2023-07-04	16	16	15	15	147,300	150
2023-07-03	15	16	15	15	195,200	150
2023-06-30	15	16	15	15	145,300	150
2023-06-29	15	16	15	15	296,800	150
2023-06-28	15	16	15	15	539,200	150
2023-06-27	16	16	15	15	117,600	150
2023-06-26	15	16	15	15	173,500	150
2023-06-23	15	16	15	15	190,300	150
2023-06-22	15	16	15	15	425,100	150
2023-06-21	16	16	15	15	380,200	150
2023-06-20	16	16	15	15	105,500	150
2023-06-19	15	16	14	16	330,200	160
2023-06-16	15	16	15	15	524,200	150
2023-06-15	15	16	14	15	1,021,900	150
2023-06-14	15	16	14	15	1,875,000	150
2023-06-13	16	16	15	16	213,300	160
2023-06-12	16	16	15	16	136,100	160
2023-06-09	15	16	15	15	55,900	150
2023-06-08	15	16	15	16	60,900	160
2023-06-07	16	16	15	16	124,000	160
2023-06-06	16	16	15	16	377,100	160
2023-06-05	15	16	15	16	95,300	160
2023-06-02	16	16	15	16	218,700	160
2023-06-01	16	16	15	16	191,300	160
2023-05-31	15	16	15	16	429,000	160
2023-05-30	16	16	15	16	346,400	160
2023-05-29	15	17	15	16	1,627,900	160
2023-05-26	15	16	15	16	239,500	160
2023-05-25	16	16	15	15	241,200	150
2023-05-24	15	16	14	16	428,000	160
2023-05-23	16	16	14	15	586,600	150
2023-05-22	16	16	15	15	100,100	150
2023-05-19	15	16	15	16	118,400	160
2023-05-18	16	16	15	16	64,300	160
2023-05-17	15	16	14	16	1,522,300	160
2023-05-16	16	17	14	14	2,297,200	140
2023-05-15	16	17	16	16	120,800	160
2023-05-12	17	17	16	16	93,800	160
2023-05-11	16	17	16	16	163,300	160
2023-05-10	16	17	16	17	492,900	170
2023-05-09	17	17	15	16	678,500	160
2023-05-08	16	17	16	16	333,800	160
2023-05-02	16	17	16	17	193,500	170
2023-05-01	16	17	15	17	264,200	170
2023-04-28	15	16	15	16	293,400	160
2023-04-27	16	16	15	16	177,500	160
2023-04-26	16	17	15	16	792,400	160
2023-04-25	16	17	16	16	178,100	160
2023-04-24	16	17	16	16	149,500	160
2023-04-21	15	17	15	17	584,500	170
2023-04-20	15	16	15	16	298,300	160
2023-04-19	16	17	15	16	401,800	160
2023-04-18	16	17	16	16	719,500	160
2023-04-17	16	17	15	16	3,095,700	160
2023-04-14	15	16	15	16	176,500	160
2023-04-13	15	16	15	15	259,800	150
2023-04-12	16	16	15	15	152,300	150
2023-04-11	15	16	15	15	160,900	150
2023-04-10	14	16	14	15	338,300	150
2023-04-07	15	15	14	15	384,000	150
2023-04-06	14	16	14	15	1,846,700	150
2023-04-05	14	15	14	14	94,600	140
2023-04-04	14	15	14	14	167,300	140
2023-04-03	15	15	14	14	160,300	140
2023-03-31	14	15	14	15	108,500	150
2023-03-30	14	15	14	14	107,100	140
2023-03-29	14	15	14	14	52,800	140
2023-03-28	14	15	14	14	50,800	140
2023-03-27	14	15	14	14	66,900	140
2023-03-24	14	15	14	14	31,600	140
2023-03-23	15	15	14	14	104,600	140
2023-03-22	14	15	14	14	140,600	140
2023-03-20	14	15	14	15	473,500	150
2023-03-17	14	14	13	14	423,800	140
2023-03-16	14	14	13	14	175,500	140
2023-03-15	14	14	13	14	1,540,900	140
2023-03-14	14	15	14	15	391,300	150
2023-03-13	14	15	14	14	212,500	140
2023-03-10	14	15	14	14	257,900	140
2023-03-09	15	15	14	15	270,900	150
2023-03-08	15	15	14	15	210,800	150
2023-03-07	15	15	14	14	742,200	140
2023-03-06	16	16	15	15	214,100	150
2023-03-03	15	16	15	16	225,600	160
2023-03-02	16	16	15	16	460,300	160
2023-03-01	15	16	14	16	1,674,300	160
2023-02-28	14	15	14	15	354,400	150
2023-02-27	15	15	14	15	585,800	150
2023-02-24	15	15	14	14	201,300	140
2023-02-22	14	15	14	15	483,100	150
2023-02-21	14	15	13	14	1,812,900	140
2023-02-20	13	14	12	14	1,867,000	140
2023-02-17	12	13	12	12	90,400	120
2023-02-16	13	13	12	12	495,500	120
2023-02-15	13	13	12	13	264,000	130
2023-02-14	13	13	12	13	1,789,300	130
2023-02-13	13	14	13	13	100,000	130
2023-02-10	13	14	13	13	614,900	130
2023-02-09	13	14	13	13	173,000	130
2023-02-08	14	14	13	13	192,900	130
2023-02-07	13	14	13	13	73,200	130
2023-02-06	13	14	13	13	207,100	130
2023-02-03	14	14	13	14	145,600	140
2023-02-02	13	14	13	14	238,000	140
2023-02-01	14	14	13	13	2,896,900	130
2023-01-31	14	15	14	14	41,000	140
2023-01-30	14	15	14	14	554,900	140
2023-01-27	15	15	14	14	108,500	140
2023-01-26	15	15	14	15	91,800	150
2023-01-25	15	15	14	14	177,500	140
2023-01-24	15	15	14	15	128,300	150
2023-01-23	15	15	14	14	289,200	140
2023-01-20	15	15	14	15	145,000	150
2023-01-19	15	15	14	15	123,100	150
2023-01-18	15	15	14	14	238,100	140
2023-01-17	15	15	14	15	106,000	150
2023-01-16	15	15	14	14	69,400	140
2023-01-13	15	15	14	15	122,000	150
2023-01-12	14	15	14	14	81,600	140
2023-01-11	15	15	14	14	92,400	140
2023-01-10	14	15	14	15	90,500	150
2023-01-06	15	15	14	15	94,500	150
2023-01-05	15	15	14	15	191,100	150
2023-01-04	15	15	14	15	221,000	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

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