85円
ＲＥＶＯＬＵＴＩＯＮの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 78.0 | 80.0 | 75.0 | 80.0 | 80.0 | 1,391,400 |
| 2025/07/25 | 77.0 | 80.0 | 76.0 | 79.0 | 79.0 | 1,759,300 |
| 2025/07/24 | 81.0 | 83.0 | 77.0 | 77.0 | 77.0 | 1,476,700 |
| 2025/07/23 | 77.0 | 85.0 | 77.0 | 81.0 | 81.0 | 3,026,900 |
| 2025/07/22 | 82.0 | 83.0 | 71.0 | 76.0 | 76.0 | 6,548,200 |
| 2025/07/18 | 77.0 | 87.0 | 77.0 | 83.0 | 83.0 | 6,692,400 |
| 2025/07/17 | 80.0 | 84.0 | 75.0 | 78.0 | 78.0 | 5,922,500 |
| 2025/07/16 | 88.0 | 98.0 | 80.0 | 80.0 | 80.0 | 9,765,100 |
| 2025/07/15 | 108.0 | 120.0 | 86.0 | 87.0 | 87.0 | 48,883,800 |
| 2025/07/14 | 69.0 | 99.0 | 69.0 | 99.0 | 99.0 | 74,193,200 |
| 2025/07/11 | 63.0 | 71.0 | 63.0 | 69.0 | 69.0 | 5,636,000 |
| 2025/07/10 | 65.0 | 66.0 | 63.0 | 64.0 | 64.0 | 2,032,900 |
| 2025/07/09 | 62.0 | 65.0 | 61.0 | 64.0 | 64.0 | 2,138,900 |
| 2025/07/08 | 60.0 | 62.0 | 60.0 | 60.0 | 60.0 | 1,344,800 |
| 2025/07/07 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 880,000 |
| 2025/07/04 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 515,400 |
| 2025/07/03 | 59.0 | 61.0 | 59.0 | 61.0 | 61.0 | 514,800 |
| 2025/07/02 | 61.0 | 61.0 | 59.0 | 59.0 | 59.0 | 813,000 |
| 2025/07/01 | 65.0 | 67.0 | 59.0 | 60.0 | 60.0 | 6,057,700 |
| 2025/06/30 | 66.0 | 69.0 | 63.0 | 65.0 | 65.0 | 3,353,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＲＥＶＯＬＵＴＩＯＮの取引履歴を振り返りませんか？
ＲＥＶＯＬＵＴＩＯＮの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
