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) |
|---|---|---|---|---|---|---|
| 2025/04/30 | 71.0 | 81.0 | 68.0 | 70.0 | 70.0 | 4,239,900 |
| 2025/04/28 | 70.0 | 73.0 | 69.0 | 70.0 | 70.0 | 1,809,400 |
| 2025/04/25 | 68.0 | 70.0 | 68.0 | 68.0 | 68.0 | 1,292,800 |
| 2025/04/24 | 71.0 | 72.0 | 70.0 | 71.0 | 71.0 | 640,700 |
| 2025/04/23 | 70.0 | 71.0 | 68.0 | 69.0 | 69.0 | 1,446,200 |
| 2025/04/22 | 71.0 | 73.0 | 68.0 | 69.0 | 69.0 | 2,370,500 |
| 2025/04/21 | 67.0 | 74.0 | 67.0 | 72.0 | 72.0 | 6,480,100 |
| 2025/04/18 | 65.0 | 68.0 | 64.0 | 67.0 | 67.0 | 1,664,700 |
| 2025/04/17 | 64.0 | 65.0 | 62.0 | 65.0 | 65.0 | 1,446,400 |
| 2025/04/16 | 65.0 | 70.0 | 61.0 | 63.0 | 63.0 | 4,992,200 |
| 2025/04/15 | 70.0 | 76.0 | 65.0 | 65.0 | 65.0 | 8,570,700 |
| 2025/04/14 | 73.0 | 74.0 | 70.0 | 71.0 | 71.0 | 1,765,800 |
| 2025/04/11 | 67.0 | 73.0 | 67.0 | 72.0 | 72.0 | 1,562,600 |
| 2025/04/10 | 68.0 | 71.0 | 65.0 | 69.0 | 69.0 | 3,439,800 |
| 2025/04/09 | 64.0 | 66.0 | 61.0 | 63.0 | 63.0 | 1,642,500 |
| 2025/04/08 | 61.0 | 68.0 | 61.0 | 66.0 | 66.0 | 1,953,600 |
| 2025/04/07 | 58.0 | 61.0 | 56.0 | 60.0 | 60.0 | 2,602,400 |
| 2025/04/04 | 62.0 | 64.0 | 60.0 | 63.0 | 63.0 | 2,428,200 |
| 2025/04/03 | 65.0 | 72.0 | 59.0 | 63.0 | 63.0 | 6,875,900 |
| 2025/04/02 | 69.0 | 85.0 | 67.0 | 69.0 | 69.0 | 12,004,900 |
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。
