8894東証S貸借
業種 不動産業
ＲＥＶＯＬＵＴＩＯＮ 株価時系列データ
PTS
24
円
(23:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 30 (24/02/27) | 13 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 30 (24/02/27) | 13 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 23 | 25 | 22 | 24 | 0 | 0.0 | 7,858,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 25 | 26 | 23 | 24 | -1 | -4.0 | 3,442,200 |
| 4/12 | 24 | 26 | 23 | 25 | +1 | +4.2 | 8,288,500 |
| 4/5 | 25 | 26 | 22 | 24 | 0 | 0.0 | 8,666,900 |
| 3/29 | 24 | 26 | 22 | 24 | 0 | 0.0 | 10,244,200 |
| 3/22 | 23 | 24 | 20 | 24 | +1 | +4.4 | 7,608,200 |
| 3/15 | 23 | 23 | 21 | 23 | 0 | 0.0 | 6,684,500 |
| 3/8 | 27 | 28 | 22 | 23 | -3 | -11.5 | 22,340,000 |
| 3/1 | 16 | 30 | 16 | 26 | +10 | +62.5 | 56,793,200 |
| 2/22 | 16 | 17 | 15 | 16 | 0 | 0.0 | 1,368,600 |
| 2/16 | 16 | 17 | 15 | 16 | 0 | 0.0 | 2,074,300 |
| 2/9 | 16 | 17 | 15 | 16 | 0 | 0.0 | 2,634,300 |
| 2/2 | 16 | 17 | 15 | 16 | 0 | 0.0 | 3,904,200 |
| 1/26 | 15 | 16 | 14 | 16 | +1 | +6.7 | 2,661,800 |
| 1/19 | 15 | 16 | 14 | 15 | 0 | 0.0 | 3,573,000 |
| 1/12 | 15 | 16 | 14 | 15 | 0 | 0.0 | 2,161,300 |
| 1/5 | 14 | 15 | 13 | 15 | +1 | +7.1 | 1,279,000 |
| 12/29 | 13 | 15 | 13 | 14 | 0 | 0.0 | 4,210,300 |
| 12/22 | 14 | 15 | 13 | 14 | 0 | 0.0 | 2,197,300 |
| 12/15 | 16 | 17 | 13 | 14 | -3 | -17.7 | 6,342,000 |
| 12/8 | 17 | 17 | 16 | 17 | 0 | 0.0 | 1,506,800 |
| 12/1 | 17 | 18 | 16 | 17 | +1 | +6.3 | 2,561,600 |
| 11/24 | 16 | 17 | 16 | 16 | -1 | -5.9 | 567,500 |
| 11/17 | 18 | 18 | 16 | 17 | 0 | 0.0 | 1,656,100 |
| 11/10 | 17 | 18 | 16 | 17 | 0 | 0.0 | 1,746,900 |
| 11/2 | 17 | 18 | 17 | 17 | 0 | 0.0 | 848,800 |
| 10/27 | 17 | 18 | 17 | 17 | -1 | -5.6 | 2,406,200 |
| 10/20 | 18 | 18 | 17 | 18 | 0 | 0.0 | 1,297,200 |
| 10/13 | 16 | 18 | 16 | 18 | +2 | +12.5 | 2,060,600 |
| 10/6 | 17 | 17 | 15 | 16 | 0 | 0.0 | 2,770,000 |
| 9/29 | 17 | 18 | 16 | 16 | -1 | -5.9 | 2,189,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて