9425 ReYuu Japan(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	399	400	394	394	6,600	394
2021-12-29	392	401	392	401	35,400	401
2021-12-28	399	402	395	396	40,200	396
2021-12-27	407	407	393	397	38,900	397
2021-12-24	404	405	400	405	60,200	405
2021-12-23	391	406	391	400	53,900	400
2021-12-22	387	393	383	389	26,000	389
2021-12-21	382	390	382	387	19,200	387
2021-12-20	391	393	380	381	18,300	381
2021-12-17	389	392	386	389	23,200	389
2021-12-16	402	409	390	396	71,000	396
2021-12-15	404	411	395	404	58,600	404
2021-12-14	422	433	419	425	42,700	425
2021-12-13	435	440	420	422	29,600	422
2021-12-10	426	446	418	441	101,000	441
2021-12-09	414	426	414	426	28,200	426
2021-12-08	414	421	410	418	13,500	418
2021-12-07	402	414	402	413	9,200	413
2021-12-06	401	412	398	406	47,000	406
2021-12-03	389	404	389	404	18,900	404
2021-12-02	386	400	386	390	29,600	390
2021-12-01	385	397	385	396	38,300	396
2021-11-30	391	405	391	393	48,200	393
2021-11-29	408	421	391	394	94,600	394
2021-11-26	414	421	409	415	18,100	415
2021-11-25	424	433	403	412	75,800	412
2021-11-24	421	430	421	424	18,500	424
2021-11-22	418	426	411	424	35,600	424
2021-11-19	413	434	404	421	67,800	421
2021-11-18	417	421	411	413	15,100	413
2021-11-17	415	417	410	417	13,900	417
2021-11-16	411	420	407	407	30,000	407
2021-11-15	414	414	403	410	26,800	410
2021-11-12	412	414	410	412	6,400	412
2021-11-11	419	420	407	410	15,500	410
2021-11-10	407	411	407	411	1,700	411
2021-11-09	411	413	410	411	3,700	411
2021-11-08	415	415	408	412	8,500	412
2021-11-05	420	423	415	416	8,200	416
2021-11-04	415	422	412	422	8,500	422
2021-11-02	414	418	412	415	17,900	415
2021-11-01	412	412	406	412	9,800	412
2021-10-29	409	410	403	409	26,500	409
2021-10-28	415	416	409	409	21,100	409
2021-10-27	413	447	411	422	143,500	422
2021-10-26	410	411	406	411	11,400	411
2021-10-25	413	418	406	407	24,300	407
2021-10-22	413	435	411	420	30,700	420
2021-10-21	443	443	413	413	37,400	413
2021-10-20	440	444	436	438	25,100	438
2021-10-19	445	446	432	436	21,900	436
2021-10-18	460	460	441	450	80,300	450
2021-10-15	427	439	422	432	38,200	432
2021-10-14	423	430	416	427	32,500	427
2021-10-13	420	430	420	421	16,900	421
2021-10-12	421	422	419	420	3,800	420
2021-10-11	417	422	415	421	16,700	421
2021-10-08	415	420	412	417	18,500	417
2021-10-07	422	422	413	415	14,300	415
2021-10-06	419	422	417	421	24,400	421
2021-10-05	409	420	409	417	27,200	417
2021-10-04	412	413	409	412	10,100	412
2021-10-01	409	411	408	409	13,400	409
2021-09-30	408	411	405	405	14,900	405
2021-09-29	399	409	399	405	34,200	405
2021-09-28	408	410	407	410	5,400	410
2021-09-27	412	414	409	409	12,500	409
2021-09-24	413	417	410	412	10,900	412
2021-09-22	409	410	407	409	12,300	409
2021-09-21	410	413	409	410	19,200	410
2021-09-17	407	414	407	414	11,600	414
2021-09-16	415	416	407	410	55,400	410
2021-09-15	417	437	413	417	110,500	417
2021-09-14	417	424	408	417	209,600	417
2021-09-13	459	465	455	460	64,100	460
2021-09-10	453	457	450	451	27,800	451
2021-09-09	451	454	445	454	34,100	454
2021-09-08	460	460	446	453	39,000	453
2021-09-07	458	465	455	460	25,100	460
2021-09-06	463	463	449	455	24,400	455
2021-09-03	466	467	453	455	26,400	455
2021-09-02	465	471	453	466	64,900	466
2021-09-01	449	456	445	455	20,800	455
2021-08-31	434	449	434	449	19,400	449
2021-08-30	457	466	428	440	142,200	440
2021-08-27	448	454	440	450	42,200	450
2021-08-26	443	450	441	447	30,700	447
2021-08-25	433	441	433	440	33,900	440
2021-08-24	426	436	426	432	19,200	432
2021-08-23	423	430	423	426	15,400	426
2021-08-20	425	433	422	424	27,100	424
2021-08-19	424	430	421	425	13,900	425
2021-08-18	420	427	417	424	9,300	424
2021-08-17	427	427	416	416	15,400	416
2021-08-16	428	428	421	421	9,900	421
2021-08-13	428	430	422	425	10,800	425
2021-08-12	434	434	425	430	9,600	430
2021-08-11	415	440	415	431	93,200	431
2021-08-10	409	424	409	415	14,800	415
2021-08-06	410	414	408	409	5,000	409
2021-08-05	410	415	407	411	9,100	411
2021-08-04	415	419	410	410	17,000	410
2021-08-03	412	422	412	419	11,000	419
2021-08-02	411	418	410	417	5,300	417
2021-07-30	420	421	411	412	26,600	412
2021-07-29	427	427	422	424	8,000	424
2021-07-28	431	431	421	421	14,000	421
2021-07-27	421	433	421	429	34,500	429
2021-07-26	418	424	418	421	19,900	421
2021-07-21	418	430	411	419	99,600	419
2021-07-20	415	470	414	417	477,800	417
2021-07-19	418	423	415	415	24,400	415
2021-07-16	426	426	421	425	7,100	425
2021-07-15	429	432	422	423	14,200	423
2021-07-14	436	436	429	429	13,600	429
2021-07-13	436	448	430	433	46,500	433
2021-07-12	423	432	423	432	14,500	432
2021-07-09	413	422	407	422	47,900	422
2021-07-08	415	419	408	414	39,500	414
2021-07-07	418	425	407	421	37,500	421
2021-07-06	429	430	421	423	28,000	423
2021-07-05	438	440	425	425	47,100	425
2021-07-02	431	442	430	432	62,000	432
2021-07-01	428	440	422	432	69,300	432
2021-06-30	430	435	419	431	84,100	431
2021-06-29	425	436	422	425	62,600	425
2021-06-28	413	426	413	425	124,300	425
2021-06-25	409	416	409	411	57,600	411
2021-06-24	418	458	405	416	832,500	416
2021-06-23	409	417	408	410	25,400	410
2021-06-22	411	416	408	411	25,300	411
2021-06-21	405	413	405	410	53,000	410
2021-06-18	435	436	420	420	55,800	420
2021-06-17	441	447	433	435	56,900	435
2021-06-16	450	452	441	443	100,400	443
2021-06-15	494	494	446	454	399,300	454
2021-06-14	466	495	465	494	324,300	494
2021-06-11	472	476	457	467	88,600	467
2021-06-10	452	473	451	468	136,900	468
2021-06-09	451	458	444	457	102,000	457
2021-06-08	445	460	441	447	145,700	447
2021-06-07	450	458	441	444	133,600	444
2021-06-04	463	479	453	458	295,800	458
2021-06-03	481	483	460	464	399,700	464
2021-06-02	494	505	480	486	566,700	486
2021-06-01	516	535	495	504	1,598,100	504
2021-05-31	500	570	483	490	4,280,200	490
2021-05-28	521	541	441	528	4,117,400	528
2021-05-27	411	486	411	486	1,069,900	486
2021-05-26	390	409	383	406	55,700	406
2021-05-25	387	424	383	385	100,900	385
2021-05-24	379	386	377	385	15,000	385
2021-05-21	375	386	372	385	27,000	385
2021-05-20	373	375	372	374	5,300	374
2021-05-19	380	384	374	374	22,900	374
2021-05-18	364	378	364	372	13,200	372
2021-05-17	368	374	366	372	18,200	372
2021-05-14	366	379	366	376	8,600	376
2021-05-13	359	369	359	371	26,400	371
2021-05-12	373	375	361	367	46,400	367
2021-05-11	379	380	372	372	12,800	372
2021-05-10	379	379	377	379	6,100	379
2021-05-07	375	381	375	381	11,400	381
2021-05-06	382	383	378	379	10,000	379
2021-04-30	378	381	375	380	43,400	380
2021-04-28	385	387	375	378	41,400	378
2021-04-27	388	397	388	396	34,300	396
2021-04-26	381	388	381	386	13,200	386
2021-04-23	386	390	383	383	35,000	383
2021-04-22	381	386	379	383	32,200	383
2021-04-21	389	393	376	380	61,600	380
2021-04-20	411	415	390	397	78,300	397
2021-04-19	420	421	413	413	17,900	413
2021-04-16	416	426	416	422	41,900	422
2021-04-15	423	423	417	418	11,900	418
2021-04-14	420	426	413	422	63,200	422
2021-04-13	413	420	413	418	26,400	418
2021-04-12	413	417	408	413	22,100	413
2021-04-09	410	416	408	415	28,900	415
2021-04-08	413	413	403	411	20,700	411
2021-04-07	406	414	405	413	19,500	413
2021-04-06	413	413	408	409	22,700	409
2021-04-05	412	414	405	412	20,500	412
2021-04-02	411	415	405	407	15,200	407
2021-04-01	417	417	407	409	14,000	409
2021-03-31	416	424	411	418	86,200	418
2021-03-30	407	412	405	409	15,000	409
2021-03-29	410	417	405	408	46,500	408
2021-03-26	401	408	399	402	13,200	402
2021-03-25	396	404	394	401	27,600	401
2021-03-24	406	410	393	402	52,900	402
2021-03-23	421	421	409	412	34,400	412
2021-03-22	403	426	401	415	106,600	415
2021-03-19	410	411	403	408	39,500	408
2021-03-18	418	418	404	405	64,000	405
2021-03-17	438	457	408	413	610,000	413
2021-03-16	388	398	386	392	56,600	392
2021-03-15	376	386	376	385	28,900	385
2021-03-12	368	378	368	378	30,400	378
2021-03-11	362	370	362	368	30,900	368
2021-03-10	373	373	365	368	13,400	368
2021-03-09	356	372	356	365	57,700	365
2021-03-08	355	365	355	356	60,900	356
2021-03-05	357	361	354	357	97,300	357
2021-03-04	367	367	350	364	86,800	364
2021-03-03	372	376	369	369	39,100	369
2021-03-02	376	380	372	376	52,900	376
2021-03-01	387	387	375	379	80,600	379
2021-02-26	397	400	389	389	51,800	389
2021-02-25	405	409	403	403	21,600	403
2021-02-24	403	415	398	405	50,300	405
2021-02-22	403	408	400	406	22,400	406
2021-02-19	430	430	399	400	105,700	400
2021-02-18	412	430	410	426	121,200	426
2021-02-17	395	413	395	413	82,200	413
2021-02-16	407	409	395	403	100,900	403
2021-02-15	412	413	403	410	63,900	410
2021-02-12	413	415	408	414	37,900	414
2021-02-10	402	416	398	413	95,100	413
2021-02-09	401	412	396	403	68,500	403
2021-02-08	396	407	387	404	70,600	404
2021-02-05	396	398	394	396	25,400	396
2021-02-04	387	399	384	397	83,100	397
2021-02-03	383	402	381	391	162,500	391
2021-02-02	370	398	369	387	177,400	387
2021-02-01	381	381	362	373	21,600	373
2021-01-29	384	384	375	376	69,200	376
2021-01-28	375	386	373	383	76,600	383
2021-01-27	371	376	367	376	27,700	376
2021-01-26	379	379	372	373	27,100	373
2021-01-25	375	381	374	377	38,500	377
2021-01-22	368	378	365	372	92,600	372
2021-01-21	361	369	361	369	27,600	369
2021-01-20	369	369	362	367	49,800	367
2021-01-19	359	367	357	365	59,800	365
2021-01-18	360	360	351	354	43,600	354
2021-01-15	354	361	352	360	75,300	360
2021-01-14	349	386	345	361	591,600	361
2021-01-13	339	349	338	349	42,100	349
2021-01-12	344	344	338	340	28,100	340
2021-01-08	332	345	331	345	98,300	345
2021-01-07	332	333	328	332	42,800	332
2021-01-06	328	330	325	329	30,300	329
2021-01-05	322	332	320	324	56,900	324
2021-01-04	325	326	318	322	79,400	322

分割・併合履歴： [2013-10-29]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31