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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 665 | 665 | 613 | 615 | 279,900 | 615 |
| 2025-11-12 | 634 | 665 | 634 | 659 | 54,000 | 659 |
| 2025-11-11 | 646 | 652 | 630 | 640 | 112,500 | 640 |
| 2025-11-10 | 640 | 665 | 640 | 645 | 74,000 | 645 |
| 2025-11-07 | 666 | 670 | 638 | 642 | 76,200 | 642 |
| 2025-11-06 | 648 | 678 | 644 | 670 | 104,300 | 670 |
| 2025-11-05 | 663 | 675 | 636 | 648 | 183,400 | 648 |
| 2025-11-04 | 677 | 677 | 639 | 653 | 122,700 | 653 |
| 2025-10-31 | 658 | 681 | 652 | 677 | 167,700 | 677 |
| 2025-10-30 | 635 | 659 | 628 | 648 | 120,000 | 648 |
| 2025-10-29 | 658 | 669 | 635 | 639 | 152,200 | 639 |
| 2025-10-28 | 655 | 673 | 648 | 658 | 151,900 | 658 |
| 2025-10-27 | 626 | 667 | 624 | 661 | 230,900 | 661 |
| 2025-10-24 | 630 | 637 | 616 | 624 | 81,500 | 624 |
| 2025-10-23 | 635 | 645 | 627 | 631 | 133,700 | 631 |
| 2025-10-22 | 605 | 649 | 600 | 645 | 163,200 | 645 |
| 2025-10-21 | 617 | 638 | 606 | 615 | 205,100 | 615 |
| 2025-10-20 | 583 | 597 | 567 | 597 | 145,900 | 597 |
| 2025-10-17 | 617 | 617 | 570 | 573 | 250,500 | 573 |
| 2025-10-16 | 620 | 641 | 611 | 627 | 167,000 | 627 |
| 2025-10-15 | 637 | 648 | 623 | 630 | 167,600 | 630 |
| 2025-10-14 | 661 | 666 | 628 | 638 | 294,900 | 638 |
| 2025-10-10 | 648 | 681 | 642 | 669 | 606,200 | 669 |
| 2025-10-09 | 657 | 661 | 633 | 647 | 308,200 | 647 |
| 2025-10-08 | 660 | 689 | 642 | 667 | 641,300 | 667 |
| 2025-10-07 | 610 | 691 | 605 | 656 | 1,265,200 | 656 |
| 2025-10-06 | 637 | 637 | 603 | 606 | 235,700 | 606 |
| 2025-10-03 | 633 | 646 | 628 | 644 | 109,000 | 644 |
| 2025-10-02 | 634 | 646 | 615 | 630 | 240,400 | 630 |
| 2025-10-01 | 673 | 677 | 621 | 624 | 307,500 | 624 |
| 2025-09-30 | 674 | 683 | 652 | 654 | 245,500 | 654 |
| 2025-09-29 | 670 | 693 | 655 | 673 | 400,200 | 673 |
| 2025-09-26 | 696 | 705 | 664 | 678 | 485,500 | 678 |
| 2025-09-25 | 730 | 735 | 695 | 703 | 523,200 | 703 |
| 2025-09-24 | 745 | 754 | 716 | 733 | 632,800 | 733 |
| 2025-09-22 | 768 | 809 | 756 | 758 | 707,100 | 758 |
| 2025-09-19 | 819 | 824 | 728 | 760 | 1,181,500 | 760 |
| 2025-09-18 | 1,013 | 1,047 | 803 | 804 | 3,059,400 | 804 |
| 2025-09-17 | 1,055 | 1,228 | 1,032 | 1,103 | 1,566,400 | 1,103 |
| 2025-09-16 | 971 | 1,198 | 969 | 1,114 | 1,979,400 | 1,114 |
| 2025-09-12 | 1,028 | 1,077 | 886 | 1,016 | 1,871,400 | 1,016 |
| 2025-09-11 | 1,021 | 1,055 | 954 | 1,017 | 1,973,000 | 1,017 |
| 2025-09-10 | 1,091 | 1,256 | 1,014 | 1,051 | 8,225,300 | 1,051 |
| 2025-09-09 | 1,194 | 1,314 | 1,002 | 1,031 | 6,211,300 | 1,031 |
| 2025-09-08 | 1,290 | 1,413 | 1,061 | 1,224 | 18,215,400 | 1,224 |
| 2025-09-05 | 1,008 | 1,008 | 1,008 | 1,008 | 35,600 | 1,008 |
| 2025-09-04 | 858 | 858 | 858 | 858 | 27,000 | 858 |
| 2025-09-03 | 610 | 708 | 601 | 708 | 2,076,300 | 708 |
| 2025-09-02 | 614 | 627 | 589 | 608 | 264,900 | 608 |
| 2025-09-01 | 612 | 647 | 565 | 604 | 493,100 | 604 |
| 2025-08-29 | 626 | 627 | 587 | 602 | 216,800 | 602 |
| 2025-08-28 | 649 | 660 | 619 | 624 | 154,600 | 624 |
| 2025-08-27 | 672 | 672 | 644 | 644 | 100,100 | 644 |
| 2025-08-26 | 669 | 672 | 659 | 669 | 97,800 | 669 |
| 2025-08-25 | 679 | 680 | 654 | 659 | 81,700 | 659 |
| 2025-08-22 | 667 | 686 | 667 | 684 | 50,200 | 684 |
| 2025-08-21 | 657 | 683 | 649 | 666 | 141,400 | 666 |
| 2025-08-20 | 673 | 679 | 655 | 664 | 104,900 | 664 |
| 2025-08-19 | 681 | 688 | 672 | 683 | 64,600 | 683 |
| 2025-08-18 | 665 | 692 | 655 | 688 | 156,100 | 688 |
| 2025-08-15 | 661 | 672 | 642 | 663 | 180,200 | 663 |
| 2025-08-14 | 644 | 666 | 625 | 661 | 198,300 | 661 |
| 2025-08-13 | 623 | 681 | 598 | 664 | 375,100 | 664 |
| 2025-08-12 | 632 | 634 | 597 | 615 | 80,000 | 615 |
| 2025-08-08 | 642 | 642 | 630 | 631 | 20,400 | 631 |
| 2025-08-07 | 644 | 645 | 628 | 634 | 89,100 | 634 |
| 2025-08-06 | 596 | 644 | 596 | 644 | 155,000 | 644 |
| 2025-08-05 | 599 | 607 | 595 | 597 | 44,400 | 597 |
| 2025-08-04 | 593 | 609 | 591 | 592 | 96,100 | 592 |
| 2025-08-01 | 608 | 609 | 595 | 601 | 68,000 | 601 |
| 2025-07-31 | 581 | 608 | 576 | 604 | 65,700 | 604 |
| 2025-07-30 | 583 | 591 | 579 | 586 | 54,400 | 586 |
| 2025-07-29 | 595 | 600 | 574 | 588 | 118,000 | 588 |
| 2025-07-28 | 599 | 604 | 592 | 595 | 82,700 | 595 |
| 2025-07-25 | 609 | 634 | 597 | 599 | 171,500 | 599 |
| 2025-07-24 | 637 | 672 | 590 | 600 | 574,300 | 600 |
| 2025-07-23 | 671 | 677 | 619 | 627 | 162,700 | 627 |
| 2025-07-22 | 662 | 713 | 651 | 668 | 314,100 | 668 |
| 2025-07-18 | 667 | 668 | 653 | 657 | 60,200 | 657 |
| 2025-07-17 | 687 | 690 | 655 | 665 | 141,900 | 665 |
| 2025-07-16 | 705 | 720 | 680 | 685 | 271,500 | 685 |
| 2025-07-15 | 709 | 719 | 686 | 705 | 122,000 | 705 |
| 2025-07-14 | 679 | 720 | 675 | 709 | 252,800 | 709 |
| 2025-07-11 | 657 | 675 | 650 | 660 | 100,200 | 660 |
| 2025-07-10 | 657 | 669 | 641 | 650 | 125,400 | 650 |
| 2025-07-09 | 608 | 662 | 605 | 657 | 330,100 | 657 |
| 2025-07-08 | 580 | 613 | 580 | 609 | 141,000 | 609 |
| 2025-07-07 | 603 | 603 | 574 | 579 | 54,800 | 579 |
| 2025-07-04 | 601 | 610 | 583 | 593 | 102,000 | 593 |
| 2025-07-03 | 577 | 598 | 577 | 594 | 50,200 | 594 |
| 2025-07-02 | 574 | 590 | 570 | 587 | 82,800 | 587 |
| 2025-07-01 | 589 | 605 | 570 | 571 | 130,500 | 571 |
| 2025-06-30 | 613 | 621 | 580 | 587 | 287,000 | 587 |
| 2025-06-27 | 610 | 623 | 601 | 620 | 119,300 | 620 |
| 2025-06-26 | 625 | 639 | 600 | 602 | 120,800 | 602 |
| 2025-06-25 | 635 | 639 | 610 | 626 | 143,700 | 626 |
| 2025-06-24 | 647 | 652 | 622 | 635 | 76,600 | 635 |
| 2025-06-23 | 629 | 638 | 603 | 627 | 132,300 | 627 |
| 2025-06-20 | 635 | 658 | 628 | 637 | 97,900 | 637 |
| 2025-06-19 | 646 | 689 | 628 | 645 | 290,300 | 645 |
| 2025-06-18 | 586 | 675 | 576 | 645 | 684,000 | 645 |
| 2025-06-17 | 579 | 588 | 570 | 576 | 32,800 | 576 |
| 2025-06-16 | 560 | 598 | 543 | 589 | 127,400 | 589 |
| 2025-06-13 | 562 | 573 | 510 | 561 | 169,900 | 561 |
| 2025-06-12 | 531 | 582 | 514 | 567 | 94,500 | 567 |
| 2025-06-11 | 535 | 545 | 498 | 533 | 204,400 | 533 |
| 2025-06-10 | 560 | 570 | 556 | 560 | 33,600 | 560 |
| 2025-06-09 | 555 | 563 | 551 | 560 | 25,500 | 560 |
| 2025-06-06 | 573 | 574 | 556 | 556 | 19,700 | 556 |
| 2025-06-05 | 561 | 567 | 555 | 563 | 13,500 | 563 |
| 2025-06-04 | 558 | 568 | 551 | 551 | 14,600 | 551 |
| 2025-06-03 | 578 | 580 | 559 | 561 | 13,600 | 561 |
| 2025-06-02 | 581 | 585 | 570 | 570 | 26,700 | 570 |
| 2025-05-30 | 558 | 580 | 556 | 580 | 41,200 | 580 |
| 2025-05-29 | 540 | 569 | 540 | 566 | 41,200 | 566 |
| 2025-05-28 | 553 | 557 | 538 | 540 | 35,800 | 540 |
| 2025-05-27 | 543 | 554 | 543 | 546 | 23,900 | 546 |
| 2025-05-26 | 540 | 553 | 538 | 538 | 15,500 | 538 |
| 2025-05-23 | 557 | 561 | 540 | 540 | 16,900 | 540 |
| 2025-05-22 | 534 | 563 | 534 | 557 | 60,400 | 557 |
| 2025-05-21 | 559 | 559 | 542 | 542 | 36,000 | 542 |
| 2025-05-20 | 552 | 563 | 548 | 560 | 43,100 | 560 |
| 2025-05-19 | 553 | 568 | 546 | 553 | 62,500 | 553 |
| 2025-05-16 | 549 | 558 | 538 | 552 | 63,000 | 552 |
| 2025-05-15 | 543 | 549 | 537 | 539 | 18,900 | 539 |
| 2025-05-14 | 537 | 560 | 535 | 547 | 77,000 | 547 |
| 2025-05-13 | 528 | 554 | 528 | 545 | 42,300 | 545 |
| 2025-05-12 | 537 | 546 | 525 | 528 | 21,500 | 528 |
| 2025-05-09 | 538 | 544 | 533 | 538 | 18,500 | 538 |
| 2025-05-08 | 532 | 542 | 524 | 534 | 35,600 | 534 |
| 2025-05-07 | 522 | 536 | 522 | 522 | 39,000 | 522 |
| 2025-05-02 | 546 | 549 | 520 | 520 | 68,100 | 520 |
| 2025-05-01 | 553 | 574 | 537 | 546 | 67,400 | 546 |
| 2025-04-30 | 543 | 553 | 529 | 549 | 59,600 | 549 |
| 2025-04-28 | 558 | 558 | 528 | 539 | 64,300 | 539 |
| 2025-04-25 | 543 | 551 | 525 | 548 | 104,700 | 548 |
| 2025-04-24 | 600 | 603 | 536 | 539 | 414,700 | 539 |
| 2025-04-23 | 600 | 623 | 585 | 610 | 141,700 | 610 |
| 2025-04-22 | 564 | 611 | 559 | 595 | 147,100 | 595 |
| 2025-04-21 | 584 | 589 | 561 | 562 | 57,200 | 562 |
| 2025-04-18 | 585 | 592 | 571 | 576 | 60,000 | 576 |
| 2025-04-17 | 571 | 595 | 570 | 585 | 85,100 | 585 |
| 2025-04-16 | 583 | 602 | 571 | 574 | 151,100 | 574 |
| 2025-04-15 | 574 | 599 | 564 | 564 | 114,700 | 564 |
| 2025-04-14 | 559 | 575 | 558 | 558 | 83,300 | 558 |
| 2025-04-11 | 508 | 561 | 508 | 554 | 99,900 | 554 |
| 2025-04-10 | 520 | 548 | 502 | 548 | 131,500 | 548 |
| 2025-04-09 | 551 | 551 | 441 | 477 | 412,900 | 477 |
| 2025-04-08 | 541 | 541 | 521 | 541 | 203,900 | 541 |
| 2025-04-07 | 490 | 503 | 461 | 461 | 403,900 | 461 |
| 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