9425 ReYuu Japan(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 612 | 616 | 519 | 561 | 440,800 | 561 |
| 2025-04-03 | 593 | 625 | 579 | 619 | 361,400 | 619 |
| 2025-04-02 | 574 | 610 | 574 | 603 | 189,600 | 603 |
| 2025-04-01 | 574 | 585 | 550 | 574 | 133,600 | 574 |
| 2025-03-31 | 573 | 579 | 560 | 564 | 119,200 | 564 |
| 2025-03-28 | 575 | 602 | 575 | 593 | 242,100 | 593 |
| 2025-03-27 | 581 | 602 | 565 | 570 | 247,800 | 570 |
| 2025-03-26 | 579 | 594 | 560 | 581 | 207,600 | 581 |
| 2025-03-25 | 570 | 588 | 522 | 580 | 551,800 | 580 |
| 2025-03-24 | 613 | 620 | 577 | 580 | 304,800 | 580 |
| 2025-03-21 | 607 | 613 | 591 | 610 | 325,600 | 610 |
| 2025-03-19 | 571 | 617 | 567 | 606 | 416,000 | 606 |
| 2025-03-18 | 552 | 590 | 546 | 577 | 265,000 | 577 |
| 2025-03-17 | 560 | 599 | 553 | 556 | 539,800 | 556 |
| 2025-03-14 | 527 | 589 | 520 | 570 | 1,042,900 | 570 |
| 2025-03-13 | 495 | 525 | 494 | 520 | 378,800 | 520 |
| 2025-03-12 | 464 | 535 | 451 | 500 | 984,800 | 500 |
| 2025-03-11 | 449 | 468 | 438 | 464 | 314,400 | 464 |
| 2025-03-10 | 434 | 458 | 427 | 452 | 342,200 | 452 |
| 2025-03-07 | 434 | 436 | 419 | 429 | 284,500 | 429 |
| 2025-03-06 | 443 | 448 | 431 | 440 | 309,600 | 440 |
| 2025-03-05 | 480 | 485 | 433 | 441 | 1,003,000 | 441 |
| 2025-03-04 | 510 | 542 | 482 | 496 | 1,213,400 | 496 |
| 2025-03-03 | 513 | 554 | 466 | 520 | 3,397,300 | 520 |
| 2025-02-28 | 406 | 487 | 393 | 487 | 2,900,100 | 487 |
| 2025-02-27 | 412 | 415 | 403 | 407 | 58,300 | 407 |
| 2025-02-26 | 413 | 418 | 411 | 416 | 49,700 | 416 |
| 2025-02-25 | 409 | 419 | 406 | 413 | 47,100 | 413 |
| 2025-02-21 | 410 | 418 | 406 | 407 | 47,100 | 407 |
| 2025-02-20 | 405 | 425 | 405 | 407 | 136,800 | 407 |
| 2025-02-19 | 408 | 408 | 395 | 400 | 84,500 | 400 |
| 2025-02-18 | 409 | 411 | 406 | 406 | 49,800 | 406 |
| 2025-02-17 | 403 | 412 | 403 | 406 | 51,500 | 406 |
| 2025-02-14 | 417 | 417 | 403 | 403 | 90,900 | 403 |
| 2025-02-13 | 429 | 437 | 417 | 417 | 194,000 | 417 |
| 2025-02-12 | 409 | 430 | 409 | 427 | 299,100 | 427 |
| 2025-02-10 | 404 | 422 | 402 | 409 | 238,800 | 409 |
| 2025-02-07 | 404 | 412 | 397 | 407 | 167,100 | 407 |
| 2025-02-06 | 406 | 415 | 400 | 405 | 130,700 | 405 |
| 2025-02-05 | 410 | 419 | 403 | 405 | 250,600 | 405 |
| 2025-02-04 | 415 | 422 | 400 | 402 | 296,100 | 402 |
| 2025-02-03 | 392 | 423 | 385 | 411 | 625,900 | 411 |
| 2025-01-31 | 407 | 415 | 390 | 400 | 1,383,600 | 400 |
| 2025-01-30 | 450 | 458 | 389 | 393 | 3,682,200 | 393 |
| 2025-01-29 | 556 | 567 | 469 | 469 | 1,410,700 | 469 |
| 2025-01-28 | 679 | 769 | 569 | 569 | 2,543,900 | 569 |
| 2025-01-27 | 669 | 669 | 669 | 669 | 60,400 | 669 |
| 2025-01-24 | 514 | 569 | 479 | 569 | 3,009,700 | 569 |
| 2025-01-23 | 441 | 489 | 425 | 489 | 4,200,900 | 489 |
| 2025-01-22 | 475 | 527 | 407 | 409 | 2,600,100 | 409 |
| 2025-01-21 | 411 | 459 | 370 | 459 | 5,497,600 | 459 |
| 2025-01-20 | 298 | 379 | 298 | 379 | 3,976,200 | 379 |
| 2025-01-17 | 294 | 302 | 294 | 299 | 22,600 | 299 |
| 2025-01-16 | 309 | 349 | 290 | 295 | 257,200 | 295 |
| 2025-01-15 | 308 | 310 | 306 | 310 | 2,000 | 310 |
| 2025-01-14 | 307 | 310 | 305 | 308 | 4,700 | 308 |
| 2025-01-10 | 306 | 309 | 304 | 309 | 5,200 | 309 |
| 2025-01-09 | 305 | 305 | 302 | 302 | 3,800 | 302 |
| 2025-01-08 | 300 | 305 | 300 | 305 | 6,300 | 305 |
| 2025-01-07 | 300 | 302 | 299 | 302 | 3,900 | 302 |
| 2025-01-06 | 301 | 302 | 298 | 300 | 3,800 | 300 |
分割・併合履歴 ： [2013-10-29]1株→100株