9425 ReYuu Japan(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 315 | 319 | 313 | 317 | 6,600 | 317 |
| 2024-12-02 | 324 | 328 | 303 | 315 | 19,500 | 315 |
| 2024-11-29 | 333 | 335 | 323 | 324 | 11,700 | 324 |
| 2024-11-28 | 333 | 335 | 332 | 332 | 5,600 | 332 |
| 2024-11-27 | 326 | 335 | 326 | 334 | 11,200 | 334 |
| 2024-11-26 | 323 | 329 | 317 | 325 | 4,400 | 325 |
| 2024-11-25 | 332 | 332 | 323 | 324 | 13,400 | 324 |
| 2024-11-22 | 328 | 330 | 324 | 330 | 8,600 | 330 |
| 2024-11-21 | 325 | 337 | 325 | 325 | 11,900 | 325 |
| 2024-11-20 | 325 | 325 | 315 | 325 | 17,000 | 325 |
| 2024-11-19 | 329 | 329 | 320 | 325 | 9,900 | 325 |
| 2024-11-18 | 330 | 353 | 321 | 329 | 74,500 | 329 |
| 2024-11-15 | 306 | 331 | 301 | 330 | 96,100 | 330 |
| 2024-11-14 | 297 | 312 | 297 | 310 | 39,100 | 310 |
| 2024-11-13 | 297 | 303 | 291 | 295 | 16,700 | 295 |
| 2024-11-12 | 296 | 303 | 296 | 298 | 11,100 | 298 |
| 2024-11-11 | 293 | 300 | 293 | 298 | 10,500 | 298 |
| 2024-11-08 | 296 | 296 | 293 | 293 | 1,700 | 293 |
| 2024-11-07 | 297 | 298 | 295 | 296 | 6,700 | 296 |
| 2024-11-06 | 298 | 299 | 294 | 298 | 7,000 | 298 |
| 2024-11-05 | 292 | 294 | 288 | 294 | 13,100 | 294 |
| 2024-11-01 | 297 | 297 | 290 | 291 | 14,700 | 291 |
| 2024-10-31 | 296 | 301 | 296 | 299 | 6,500 | 299 |
| 2024-10-30 | 299 | 302 | 297 | 298 | 14,400 | 298 |
| 2024-10-29 | 303 | 308 | 302 | 302 | 28,800 | 302 |
| 2024-10-28 | 299 | 309 | 299 | 309 | 24,800 | 309 |
| 2024-10-25 | 310 | 317 | 298 | 305 | 80,800 | 305 |
| 2024-10-24 | 301 | 312 | 299 | 312 | 25,200 | 312 |
| 2024-10-23 | 298 | 307 | 298 | 303 | 26,400 | 303 |
| 2024-10-22 | 291 | 305 | 291 | 300 | 24,400 | 300 |
| 2024-10-21 | 293 | 295 | 291 | 294 | 10,000 | 294 |
| 2024-10-18 | 288 | 295 | 288 | 295 | 6,000 | 295 |
| 2024-10-17 | 293 | 298 | 290 | 291 | 13,800 | 291 |
| 2024-10-16 | 293 | 294 | 286 | 293 | 10,800 | 293 |
| 2024-10-15 | 292 | 295 | 292 | 295 | 7,200 | 295 |
| 2024-10-11 | 289 | 294 | 289 | 289 | 7,100 | 289 |
| 2024-10-10 | 283 | 301 | 281 | 289 | 32,400 | 289 |
| 2024-10-09 | 285 | 287 | 283 | 283 | 8,000 | 283 |
| 2024-10-08 | 291 | 291 | 282 | 283 | 13,300 | 283 |
| 2024-10-07 | 289 | 291 | 287 | 291 | 7,500 | 291 |
| 2024-10-04 | 285 | 290 | 283 | 289 | 5,200 | 289 |
| 2024-10-03 | 289 | 294 | 277 | 283 | 28,100 | 283 |
| 2024-10-02 | 290 | 293 | 281 | 284 | 27,100 | 284 |
| 2024-10-01 | 288 | 294 | 286 | 290 | 13,600 | 290 |
| 2024-09-30 | 291 | 292 | 284 | 288 | 40,000 | 288 |
| 2024-09-27 | 297 | 301 | 297 | 298 | 24,100 | 298 |
| 2024-09-26 | 297 | 298 | 293 | 298 | 13,600 | 298 |
| 2024-09-25 | 299 | 300 | 287 | 291 | 34,500 | 291 |
| 2024-09-24 | 305 | 305 | 297 | 299 | 40,900 | 299 |
| 2024-09-20 | 313 | 313 | 300 | 303 | 67,100 | 303 |
| 2024-09-19 | 304 | 307 | 296 | 300 | 150,700 | 300 |
| 2024-09-18 | 305 | 375 | 290 | 298 | 1,511,100 | 298 |
| 2024-09-17 | 316 | 318 | 300 | 303 | 88,900 | 303 |
| 2024-09-13 | 319 | 325 | 307 | 314 | 78,800 | 314 |
| 2024-09-12 | 295 | 330 | 287 | 325 | 135,500 | 325 |
| 2024-09-11 | 300 | 300 | 281 | 289 | 42,100 | 289 |
| 2024-09-10 | 302 | 304 | 296 | 300 | 19,900 | 300 |
| 2024-09-09 | 281 | 310 | 280 | 301 | 49,100 | 301 |
| 2024-09-06 | 292 | 304 | 288 | 289 | 46,600 | 289 |
| 2024-09-05 | 300 | 308 | 298 | 299 | 25,900 | 299 |
| 2024-09-04 | 310 | 311 | 300 | 301 | 43,800 | 301 |
| 2024-09-03 | 312 | 321 | 312 | 316 | 42,800 | 316 |
| 2024-09-02 | 320 | 322 | 311 | 311 | 62,900 | 311 |
| 2024-08-30 | 315 | 387 | 308 | 317 | 937,300 | 317 |
| 2024-08-29 | 304 | 316 | 304 | 311 | 12,200 | 311 |
| 2024-08-28 | 311 | 320 | 306 | 310 | 40,500 | 310 |
| 2024-08-27 | 322 | 329 | 317 | 317 | 15,500 | 317 |
| 2024-08-26 | 327 | 334 | 322 | 322 | 16,100 | 322 |
| 2024-08-23 | 325 | 331 | 324 | 327 | 13,800 | 327 |
| 2024-08-22 | 312 | 326 | 310 | 325 | 22,500 | 325 |
| 2024-08-21 | 313 | 320 | 311 | 316 | 16,700 | 316 |
| 2024-08-20 | 314 | 315 | 308 | 314 | 20,200 | 314 |
| 2024-08-19 | 313 | 319 | 297 | 306 | 41,100 | 306 |
| 2024-08-16 | 318 | 318 | 309 | 316 | 51,700 | 316 |
| 2024-08-15 | 326 | 327 | 304 | 314 | 40,200 | 314 |
| 2024-08-14 | 326 | 328 | 316 | 326 | 12,000 | 326 |
| 2024-08-13 | 313 | 327 | 311 | 326 | 12,500 | 326 |
| 2024-08-09 | 300 | 313 | 296 | 313 | 30,300 | 313 |
| 2024-08-08 | 291 | 311 | 290 | 300 | 31,200 | 300 |
| 2024-08-07 | 285 | 328 | 278 | 293 | 134,500 | 293 |
| 2024-08-06 | 284 | 302 | 250 | 285 | 509,100 | 285 |
| 2024-08-05 | 351 | 352 | 286 | 286 | 154,800 | 286 |
| 2024-08-02 | 362 | 366 | 322 | 366 | 100,600 | 366 |
| 2024-08-01 | 368 | 376 | 363 | 369 | 24,700 | 369 |
| 2024-07-31 | 370 | 373 | 365 | 370 | 16,800 | 370 |
| 2024-07-30 | 365 | 374 | 363 | 370 | 28,000 | 370 |
| 2024-07-29 | 359 | 368 | 356 | 366 | 17,500 | 366 |
| 2024-07-26 | 358 | 364 | 350 | 360 | 44,500 | 360 |
| 2024-07-25 | 369 | 369 | 353 | 361 | 26,400 | 361 |
| 2024-07-24 | 374 | 374 | 367 | 369 | 12,700 | 369 |
| 2024-07-23 | 365 | 375 | 365 | 374 | 27,000 | 374 |
| 2024-07-22 | 367 | 369 | 362 | 362 | 13,900 | 362 |
| 2024-07-19 | 369 | 374 | 365 | 367 | 8,800 | 367 |
| 2024-07-18 | 367 | 371 | 366 | 368 | 26,200 | 368 |
| 2024-07-17 | 365 | 369 | 363 | 365 | 23,500 | 365 |
| 2024-07-16 | 361 | 366 | 355 | 365 | 22,100 | 365 |
| 2024-07-12 | 362 | 367 | 360 | 360 | 15,900 | 360 |
| 2024-07-11 | 366 | 366 | 360 | 362 | 10,400 | 362 |
| 2024-07-10 | 370 | 371 | 361 | 367 | 22,500 | 367 |
| 2024-07-09 | 364 | 378 | 359 | 365 | 70,700 | 365 |
| 2024-07-08 | 367 | 370 | 364 | 364 | 15,800 | 364 |
| 2024-07-05 | 370 | 378 | 367 | 367 | 28,700 | 367 |
| 2024-07-04 | 376 | 378 | 370 | 370 | 53,300 | 370 |
| 2024-07-03 | 364 | 375 | 364 | 374 | 33,600 | 374 |
| 2024-07-02 | 370 | 370 | 360 | 362 | 26,100 | 362 |
| 2024-07-01 | 367 | 374 | 367 | 371 | 25,400 | 371 |
| 2024-06-28 | 360 | 368 | 359 | 367 | 48,100 | 367 |
| 2024-06-27 | 365 | 373 | 358 | 359 | 125,200 | 359 |
| 2024-06-26 | 374 | 388 | 374 | 381 | 68,000 | 381 |
| 2024-06-25 | 380 | 386 | 371 | 376 | 52,400 | 376 |
| 2024-06-24 | 372 | 385 | 372 | 376 | 38,600 | 376 |
| 2024-06-21 | 366 | 378 | 365 | 371 | 67,000 | 371 |
| 2024-06-20 | 380 | 388 | 353 | 361 | 192,900 | 361 |
| 2024-06-19 | 350 | 370 | 350 | 364 | 67,900 | 364 |
| 2024-06-18 | 336 | 372 | 330 | 355 | 263,900 | 355 |
| 2024-06-17 | 306 | 341 | 306 | 338 | 178,900 | 338 |
| 2024-06-14 | 310 | 317 | 308 | 313 | 57,400 | 313 |
| 2024-06-13 | 321 | 323 | 312 | 317 | 60,400 | 317 |
| 2024-06-12 | 339 | 340 | 320 | 320 | 60,900 | 320 |
| 2024-06-11 | 336 | 344 | 336 | 339 | 25,700 | 339 |
| 2024-06-10 | 343 | 349 | 332 | 336 | 51,800 | 336 |
| 2024-06-07 | 335 | 342 | 333 | 339 | 10,700 | 339 |
| 2024-06-06 | 343 | 343 | 336 | 336 | 11,500 | 336 |
| 2024-06-05 | 341 | 352 | 339 | 344 | 17,900 | 344 |
| 2024-06-04 | 340 | 355 | 333 | 347 | 54,500 | 347 |
| 2024-06-03 | 337 | 337 | 327 | 332 | 48,100 | 332 |
| 2024-05-31 | 333 | 343 | 330 | 343 | 21,400 | 343 |
| 2024-05-30 | 337 | 337 | 326 | 337 | 36,900 | 337 |
| 2024-05-29 | 363 | 363 | 335 | 335 | 70,400 | 335 |
| 2024-05-28 | 348 | 362 | 345 | 360 | 27,400 | 360 |
| 2024-05-27 | 353 | 359 | 348 | 356 | 22,300 | 356 |
| 2024-05-24 | 352 | 360 | 345 | 355 | 25,800 | 355 |
| 2024-05-23 | 360 | 360 | 341 | 352 | 41,600 | 352 |
| 2024-05-22 | 362 | 371 | 358 | 360 | 27,000 | 360 |
| 2024-05-21 | 375 | 381 | 360 | 365 | 51,000 | 365 |
| 2024-05-20 | 380 | 384 | 369 | 379 | 56,000 | 379 |
| 2024-05-17 | 361 | 378 | 353 | 374 | 75,100 | 374 |
| 2024-05-16 | 370 | 379 | 363 | 365 | 49,200 | 365 |
| 2024-05-15 | 377 | 377 | 366 | 366 | 48,600 | 366 |
| 2024-05-14 | 368 | 378 | 362 | 378 | 87,800 | 378 |
| 2024-05-13 | 360 | 369 | 355 | 368 | 63,000 | 368 |
| 2024-05-10 | 356 | 363 | 356 | 361 | 32,200 | 361 |
| 2024-05-09 | 357 | 357 | 348 | 356 | 19,000 | 356 |
| 2024-05-08 | 342 | 356 | 338 | 353 | 54,300 | 353 |
| 2024-05-07 | 338 | 346 | 338 | 342 | 64,500 | 342 |
| 2024-05-02 | 343 | 343 | 332 | 333 | 45,400 | 333 |
| 2024-05-01 | 344 | 348 | 339 | 344 | 48,400 | 344 |
| 2024-04-30 | 343 | 346 | 336 | 337 | 55,000 | 337 |
| 2024-04-26 | 358 | 358 | 333 | 339 | 144,500 | 339 |
| 2024-04-25 | 346 | 347 | 329 | 329 | 102,600 | 329 |
| 2024-04-24 | 352 | 358 | 345 | 348 | 35,000 | 348 |
| 2024-04-23 | 360 | 360 | 344 | 351 | 91,500 | 351 |
| 2024-04-22 | 346 | 360 | 345 | 354 | 55,400 | 354 |
| 2024-04-19 | 355 | 358 | 344 | 348 | 61,700 | 348 |
| 2024-04-18 | 358 | 365 | 354 | 357 | 70,600 | 357 |
| 2024-04-17 | 354 | 365 | 347 | 360 | 124,900 | 360 |
| 2024-04-16 | 393 | 396 | 353 | 360 | 397,600 | 360 |
| 2024-04-15 | 363 | 392 | 363 | 369 | 177,900 | 369 |
| 2024-04-12 | 361 | 386 | 359 | 371 | 117,900 | 371 |
| 2024-04-11 | 349 | 364 | 342 | 359 | 92,400 | 359 |
| 2024-04-10 | 347 | 359 | 347 | 352 | 65,700 | 352 |
| 2024-04-09 | 350 | 359 | 342 | 347 | 66,700 | 347 |
| 2024-04-08 | 346 | 349 | 338 | 349 | 67,000 | 349 |
| 2024-04-05 | 371 | 371 | 337 | 343 | 213,600 | 343 |
| 2024-04-04 | 380 | 380 | 348 | 355 | 202,500 | 355 |
| 2024-04-03 | 371 | 382 | 371 | 371 | 64,100 | 371 |
| 2024-04-02 | 397 | 397 | 375 | 375 | 229,700 | 375 |
| 2024-04-01 | 407 | 407 | 397 | 403 | 69,100 | 403 |
| 2024-03-29 | 404 | 409 | 400 | 403 | 84,800 | 403 |
| 2024-03-28 | 417 | 425 | 397 | 399 | 304,600 | 399 |
| 2024-03-27 | 420 | 427 | 415 | 417 | 74,800 | 417 |
| 2024-03-26 | 425 | 430 | 421 | 421 | 69,200 | 421 |
| 2024-03-25 | 438 | 449 | 423 | 427 | 149,400 | 427 |
| 2024-03-22 | 458 | 458 | 434 | 437 | 198,600 | 437 |
| 2024-03-21 | 451 | 480 | 448 | 457 | 205,000 | 457 |
| 2024-03-19 | 446 | 462 | 445 | 456 | 175,700 | 456 |
| 2024-03-18 | 444 | 477 | 441 | 454 | 447,900 | 454 |
| 2024-03-15 | 434 | 436 | 413 | 434 | 403,000 | 434 |
| 2024-03-14 | 442 | 458 | 425 | 446 | 424,000 | 446 |
| 2024-03-13 | 453 | 458 | 438 | 442 | 180,500 | 442 |
| 2024-03-12 | 459 | 487 | 445 | 449 | 415,900 | 449 |
| 2024-03-11 | 488 | 490 | 449 | 464 | 430,500 | 464 |
| 2024-03-08 | 518 | 597 | 480 | 487 | 1,985,600 | 487 |
| 2024-03-07 | 537 | 553 | 512 | 514 | 288,800 | 514 |
| 2024-03-06 | 518 | 554 | 516 | 530 | 601,400 | 530 |
| 2024-03-05 | 550 | 560 | 517 | 519 | 577,400 | 519 |
| 2024-03-04 | 538 | 559 | 520 | 544 | 767,300 | 544 |
| 2024-03-01 | 540 | 554 | 491 | 522 | 1,479,700 | 522 |
| 2024-02-29 | 601 | 615 | 548 | 560 | 1,635,300 | 560 |
| 2024-02-28 | 574 | 639 | 570 | 609 | 5,138,100 | 609 |
| 2024-02-27 | 490 | 574 | 488 | 574 | 1,395,300 | 574 |
| 2024-02-26 | 439 | 500 | 437 | 494 | 296,000 | 494 |
| 2024-02-22 | 437 | 450 | 425 | 440 | 146,700 | 440 |
| 2024-02-21 | 448 | 448 | 432 | 437 | 63,000 | 437 |
| 2024-02-20 | 445 | 450 | 424 | 448 | 86,700 | 448 |
| 2024-02-19 | 434 | 444 | 434 | 439 | 62,400 | 439 |
| 2024-02-16 | 446 | 448 | 420 | 438 | 114,100 | 438 |
| 2024-02-15 | 459 | 461 | 440 | 446 | 81,800 | 446 |
| 2024-02-14 | 462 | 462 | 443 | 454 | 40,100 | 454 |
| 2024-02-13 | 455 | 465 | 449 | 465 | 87,800 | 465 |
| 2024-02-09 | 447 | 464 | 447 | 452 | 72,500 | 452 |
| 2024-02-08 | 454 | 455 | 444 | 444 | 59,500 | 444 |
| 2024-02-07 | 462 | 462 | 447 | 458 | 77,200 | 458 |
| 2024-02-06 | 468 | 468 | 458 | 460 | 48,800 | 460 |
| 2024-02-05 | 475 | 479 | 465 | 468 | 78,800 | 468 |
| 2024-02-02 | 486 | 488 | 460 | 481 | 198,600 | 481 |
| 2024-02-01 | 469 | 499 | 459 | 497 | 236,400 | 497 |
| 2024-01-31 | 440 | 455 | 435 | 455 | 37,600 | 455 |
| 2024-01-30 | 454 | 454 | 438 | 446 | 64,000 | 446 |
| 2024-01-29 | 460 | 460 | 451 | 451 | 27,600 | 451 |
| 2024-01-26 | 454 | 461 | 445 | 461 | 96,100 | 461 |
| 2024-01-25 | 459 | 464 | 449 | 460 | 35,700 | 460 |
| 2024-01-24 | 465 | 467 | 453 | 454 | 36,500 | 454 |
| 2024-01-23 | 476 | 477 | 464 | 464 | 58,400 | 464 |
| 2024-01-22 | 471 | 477 | 465 | 472 | 94,600 | 472 |
| 2024-01-19 | 466 | 473 | 460 | 470 | 99,800 | 470 |
| 2024-01-18 | 440 | 476 | 438 | 471 | 181,500 | 471 |
| 2024-01-17 | 458 | 458 | 439 | 440 | 50,500 | 440 |
| 2024-01-16 | 454 | 455 | 444 | 447 | 100,500 | 447 |
| 2024-01-15 | 446 | 471 | 446 | 454 | 221,100 | 454 |
| 2024-01-12 | 448 | 448 | 429 | 440 | 92,800 | 440 |
| 2024-01-11 | 444 | 454 | 432 | 443 | 124,100 | 443 |
| 2024-01-10 | 445 | 450 | 436 | 436 | 63,900 | 436 |
| 2024-01-09 | 426 | 449 | 421 | 443 | 146,000 | 443 |
| 2024-01-05 | 439 | 439 | 420 | 423 | 158,300 | 423 |
| 2024-01-04 | 422 | 438 | 411 | 438 | 74,200 | 438 |
分割・併合履歴 ： [2013-10-29]1株→100株
