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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
