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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 69.0 | 73.0 | 69.0 | 70.0 | 70.0 | 1,763,300 |
| 2025/05/29 | 70.0 | 72.0 | 69.0 | 71.0 | 71.0 | 2,108,200 |
| 2025/05/28 | 66.0 | 76.0 | 66.0 | 71.0 | 71.0 | 11,546,400 |
| 2025/05/27 | 63.0 | 65.0 | 62.0 | 65.0 | 65.0 | 1,186,100 |
| 2025/05/26 | 62.0 | 64.0 | 62.0 | 62.0 | 62.0 | 687,900 |
| 2025/05/23 | 64.0 | 64.0 | 62.0 | 62.0 | 62.0 | 971,100 |
| 2025/05/22 | 65.0 | 66.0 | 63.0 | 63.0 | 63.0 | 1,724,500 |
| 2025/05/21 | 67.0 | 67.0 | 65.0 | 65.0 | 65.0 | 825,600 |
| 2025/05/20 | 68.0 | 70.0 | 65.0 | 66.0 | 66.0 | 1,804,000 |
| 2025/05/19 | 67.0 | 69.0 | 67.0 | 67.0 | 67.0 | 642,200 |
| 2025/05/16 | 67.0 | 69.0 | 66.0 | 66.0 | 66.0 | 867,100 |
| 2025/05/15 | 68.0 | 69.0 | 67.0 | 67.0 | 67.0 | 580,100 |
| 2025/05/14 | 67.0 | 68.0 | 65.0 | 68.0 | 68.0 | 1,252,700 |
| 2025/05/13 | 68.0 | 70.0 | 67.0 | 67.0 | 67.0 | 714,400 |
| 2025/05/12 | 65.0 | 69.0 | 64.0 | 68.0 | 68.0 | 1,982,300 |
| 2025/05/09 | 63.0 | 65.0 | 63.0 | 64.0 | 64.0 | 763,200 |
| 2025/05/08 | 65.0 | 65.0 | 62.0 | 62.0 | 62.0 | 791,300 |
| 2025/05/07 | 64.0 | 65.0 | 63.0 | 64.0 | 64.0 | 630,800 |
| 2025/05/02 | 65.0 | 67.0 | 61.0 | 63.0 | 63.0 | 3,095,500 |
| 2025/05/01 | 70.0 | 70.0 | 63.0 | 64.0 | 64.0 | 4,045,400 |
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。
