9425 ReYuu Japan(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	430	430	398	421	290,900	421
2023-12-28	442	446	427	430	82,900	430
2023-12-27	429	452	426	446	179,000	446
2023-12-26	433	438	424	425	73,600	425
2023-12-25	445	447	426	435	143,900	435
2023-12-22	465	465	441	445	103,200	445
2023-12-21	478	484	446	449	167,400	449
2023-12-20	468	488	461	480	257,400	480
2023-12-19	436	499	433	475	628,700	475
2023-12-18	416	467	410	434	371,600	434
2023-12-15	418	458	401	428	797,600	428
2023-12-14	417	429	406	410	125,000	410
2023-12-13	416	430	414	419	172,700	419
2023-12-12	424	430	417	418	63,900	418
2023-12-11	437	437	425	425	93,200	425
2023-12-08	449	449	433	437	136,000	437
2023-12-07	469	472	448	452	144,300	452
2023-12-06	487	496	468	470	104,500	470
2023-12-05	479	503	476	487	153,700	487
2023-12-04	461	499	461	487	227,600	487
2023-12-01	458	467	453	461	82,000	461
2023-11-30	471	471	453	460	75,200	460
2023-11-29	454	469	454	463	102,800	463
2023-11-28	479	484	460	462	174,000	462
2023-11-27	499	499	471	477	221,400	477
2023-11-24	486	509	484	499	244,000	499
2023-11-22	505	509	492	495	208,800	495
2023-11-21	531	531	504	518	169,800	518
2023-11-20	513	533	495	527	305,800	527
2023-11-17	500	519	486	505	447,200	505
2023-11-16	605	618	504	504	1,796,000	504
2023-11-15	619	642	595	604	563,900	604
2023-11-14	616	633	592	619	732,900	619
2023-11-13	581	619	569	616	528,200	616
2023-11-10	545	590	542	586	502,300	586
2023-11-09	549	565	524	554	386,500	554
2023-11-08	578	603	513	546	1,178,900	546
2023-11-07	529	575	525	562	449,200	562
2023-11-06	524	542	520	535	252,400	535
2023-11-02	544	561	495	514	661,800	514
2023-11-01	558	589	544	551	1,011,900	551
2023-10-31	480	557	480	544	681,500	544
2023-10-30	500	506	473	479	196,200	479
2023-10-27	478	511	476	508	380,700	508
2023-10-26	460	499	457	484	233,700	484
2023-10-25	475	477	462	462	69,900	462
2023-10-24	449	467	449	462	124,500	462
2023-10-23	444	455	441	451	76,300	451
2023-10-20	447	462	440	450	81,100	450
2023-10-19	454	456	439	450	109,500	450
2023-10-18	465	475	451	457	138,900	457
2023-10-17	468	468	440	463	136,200	463
2023-10-16	460	476	458	460	139,900	460
2023-10-13	494	494	459	465	235,400	465
2023-10-12	466	494	466	490	390,800	490
2023-10-11	514	535	465	465	1,037,800	465
2023-10-10	473	521	470	509	803,600	509
2023-10-06	464	499	455	465	819,800	465
2023-10-05	465	482	455	455	170,300	455
2023-10-04	444	473	444	464	148,300	464
2023-10-03	461	527	446	460	1,214,000	460
2023-10-02	452	478	452	461	85,800	461
2023-09-29	468	468	435	460	439,500	460
2023-09-28	481	487	452	460	375,800	460
2023-09-27	509	516	450	477	263,100	477
2023-09-26	487	506	477	500	97,600	500
2023-09-25	484	495	473	486	86,400	486
2023-09-22	510	510	486	491	126,600	491
2023-09-21	526	542	473	502	402,500	502
2023-09-20	537	549	518	527	280,100	527
2023-09-19	540	581	520	543	335,700	543
2023-09-15	577	593	541	541	413,600	541
2023-09-14	513	616	504	572	1,157,300	572
2023-09-13	530	562	491	543	686,900	543
2023-09-12	610	615	550	550	1,380,900	550
2023-09-11	570	650	550	650	1,849,800	650
2023-09-08	470	550	470	550	959,400	550
2023-09-07	480	502	457	470	425,900	470
2023-09-06	428	460	418	457	172,100	457
2023-09-05	411	437	407	437	135,600	437
2023-09-04	408	420	396	411	112,900	411
2023-09-01	389	435	389	406	285,000	406
2023-08-31	383	416	378	391	311,800	391
2023-08-30	380	383	369	375	86,600	375
2023-08-29	359	382	351	375	146,100	375
2023-08-28	355	374	344	365	244,300	365
2023-08-25	324	389	321	355	591,900	355
2023-08-24	335	335	320	324	41,200	324
2023-08-23	313	330	311	330	74,900	330
2023-08-22	336	336	306	313	108,500	313
2023-08-21	331	369	323	330	294,000	330
2023-08-18	324	326	315	315	32,600	315
2023-08-17	342	342	325	330	44,600	330
2023-08-16	354	354	340	342	28,900	342
2023-08-15	353	359	339	354	50,900	354
2023-08-14	381	381	350	351	105,600	351
2023-08-10	365	389	362	384	227,800	384
2023-08-09	351	374	346	356	157,800	356
2023-08-08	357	372	339	351	253,100	351
2023-08-07	381	381	357	357	133,000	357
2023-08-04	395	395	372	380	299,400	380
2023-08-03	393	394	374	391	324,100	391
2023-08-02	425	434	384	398	917,300	398
2023-08-01	456	472	423	441	1,886,400	441
2023-07-31	485	485	421	485	2,887,800	485
2023-07-28	411	416	360	405	2,570,700	405
2023-07-27	301	379	300	379	1,704,200	379
2023-07-26	292	300	285	299	26,000	299
2023-07-25	284	294	274	292	58,700	292
2023-07-24	268	289	268	283	83,000	283
2023-07-21	264	268	264	268	8,200	268
2023-07-20	264	264	264	264	1,500	264
2023-07-19	265	265	263	264	1,200	264
2023-07-18	264	266	262	266	7,400	266
2023-07-14	264	264	261	263	4,400	263
2023-07-13	262	263	262	263	1,500	263
2023-07-12	265	265	262	263	1,600	263
2023-07-11	263	263	262	263	1,300	263
2023-07-10	263	267	260	260	7,900	260
2023-07-07	260	263	260	261	1,000	261
2023-07-06	262	262	260	261	7,300	261
2023-07-05	261	262	261	261	4,800	261
2023-07-04	263	265	263	263	2,000	263
2023-07-03	266	266	261	263	5,800	263
2023-06-30	263	263	262	262	200	262
2023-06-29	266	266	264	264	900	264
2023-06-28	264	266	262	266	12,000	266
2023-06-27	262	264	262	264	1,000	264
2023-06-26	266	267	261	261	7,700	261
2023-06-23	267	267	262	266	6,900	266
2023-06-22	263	267	261	267	8,500	267
2023-06-21	267	267	262	262	4,700	262
2023-06-20	265	266	263	263	5,000	263
2023-06-19	265	267	262	266	7,800	266
2023-06-16	263	265	260	262	14,600	262
2023-06-15	265	286	261	263	145,400	263
2023-06-14	266	272	266	270	10,600	270
2023-06-13	267	267	265	265	4,300	265
2023-06-12	267	268	266	266	500	266
2023-06-09	265	265	264	265	1,000	265
2023-06-08	265	266	263	265	3,200	265
2023-06-07	265	266	264	265	2,200	265
2023-06-06	264	267	264	267	2,800	267
2023-06-05	263	266	263	263	1,200	263
2023-06-02	265	265	262	263	3,300	263
2023-06-01	267	269	265	265	2,000	265
2023-05-31	266	268	264	267	4,800	267
2023-05-30	264	270	264	269	5,800	269
2023-05-29	261	267	260	265	4,800	265
2023-05-26	262	263	260	263	3,300	263
2023-05-25	264	264	262	262	3,800	262
2023-05-24	262	265	262	262	1,300	262
2023-05-23	262	264	261	264	3,100	264
2023-05-22	262	263	261	263	2,300	263
2023-05-19	263	264	262	264	2,600	264
2023-05-18	264	265	264	264	1,000	264
2023-05-17	264	269	264	264	6,500	264
2023-05-16	271	272	265	265	4,800	265
2023-05-15	277	279	264	274	21,200	274
2023-05-12	265	281	265	277	21,500	277
2023-05-11	263	281	263	268	17,800	268
2023-05-10	265	266	263	263	1,800	263
2023-05-09	263	265	263	265	3,300	265
2023-05-08	260	263	260	261	2,300	261
2023-05-02	260	264	258	261	2,900	261
2023-05-01	264	264	260	264	4,500	264
2023-04-28	260	261	260	261	1,900	261
2023-04-27	257	260	257	260	4,900	260
2023-04-26	262	265	261	265	4,300	265
2023-04-25	262	262	261	261	3,600	261
2023-04-24	262	262	262	262	5,000	262
2023-04-21	264	265	262	262	1,900	262
2023-04-20	263	264	263	263	1,000	263
2023-04-19	265	265	262	262	2,600	262
2023-04-18	262	268	262	267	10,900	267
2023-04-17	264	264	262	262	1,400	262
2023-04-14	263	264	262	263	1,400	263
2023-04-13	261	264	261	263	1,400	263
2023-04-12	264	264	260	263	3,600	263
2023-04-11	264	264	262	263	1,700	263
2023-04-10	265	265	261	263	1,400	263
2023-04-07	261	263	260	260	2,000	260
2023-04-06	262	262	260	261	800	261
2023-04-05	266	266	262	264	2,400	264
2023-04-04	262	263	261	261	2,800	261
2023-04-03	265	265	262	262	5,000	262
2023-03-31	262	266	261	265	3,500	265
2023-03-30	261	263	260	262	6,900	262
2023-03-29	261	262	261	262	5,700	262
2023-03-28	265	265	260	261	11,900	261
2023-03-27	261	266	261	264	11,000	264
2023-03-24	271	271	260	262	34,000	262
2023-03-23	270	305	266	269	680,200	269
2023-03-22	263	263	258	262	3,200	262
2023-03-20	258	264	258	264	3,100	264
2023-03-17	261	264	260	262	19,500	262
2023-03-16	260	274	260	274	6,700	274
2023-03-15	265	267	262	265	4,800	265
2023-03-14	267	269	261	269	3,000	269
2023-03-13	275	275	267	273	5,400	273
2023-03-10	267	277	267	277	2,300	277
2023-03-09	270	275	264	275	6,300	275
2023-03-08	274	274	273	274	900	274
2023-03-07	275	275	268	273	10,700	273
2023-03-06	276	278	272	277	9,200	277
2023-03-03	273	273	271	273	2,000	273
2023-03-02	272	273	270	272	2,900	272
2023-03-01	277	277	270	272	6,600	272
2023-02-28	264	275	259	275	25,900	275
2023-02-27	265	265	260	263	2,500	263
2023-02-24	256	262	256	262	8,900	262
2023-02-22	260	263	258	258	9,900	258
2023-02-21	251	280	251	263	67,400	263
2023-02-20	257	257	252	254	3,000	254
2023-02-17	254	259	254	258	4,400	258
2023-02-16	259	259	245	253	32,000	253
2023-02-15	252	300	245	259	210,600	259
2023-02-14	251	253	248	253	2,400	253
2023-02-13	251	251	250	250	3,600	250
2023-02-10	252	254	252	254	400	254
2023-02-09	252	254	251	251	1,200	251
2023-02-08	251	255	251	252	5,900	252
2023-02-07	253	253	251	251	700	251
2023-02-06	255	255	250	252	4,100	252
2023-02-03	251	253	251	253	3,000	253
2023-02-02	255	255	250	251	4,700	251
2023-02-01	253	256	251	254	2,900	254
2023-01-31	257	257	252	252	3,800	252
2023-01-30	255	257	255	257	2,600	257
2023-01-27	257	257	255	255	1,200	255
2023-01-26	257	258	255	255	2,600	255
2023-01-25	254	254	253	253	300	253
2023-01-24	254	256	251	251	8,300	251
2023-01-23	256	256	253	255	2,600	255
2023-01-20	250	252	250	252	1,000	252
2023-01-19	251	251	248	249	12,300	249
2023-01-18	254	254	250	252	1,700	252
2023-01-17	256	256	251	253	6,200	253
2023-01-16	254	256	254	256	3,500	256
2023-01-13	254	254	253	253	400	253
2023-01-12	257	257	252	253	6,300	253
2023-01-11	251	255	251	255	2,600	255
2023-01-10	251	251	251	251	1,000	251
2023-01-06	251	251	250	250	5,200	250
2023-01-05	249	254	249	251	7,700	251
2023-01-04	254	254	250	251	1,300	251

分割・併合履歴： [2013-10-29]1株→100株

2024年12月
日	月	火	水	木	金	土
« 11月29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