KabuInsight

ＲＥＶＯＬＵＴＩＯＮ

8894
スタンダード/不動産業/REVOLUTION CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1354.056.053.054.0-1.0-1.82%535,300
2026-03-1255.055.053.055.0+1.0+1.85%585,200
2026-03-1154.055.053.054.00.00.00%714,100
2026-03-1051.054.050.054.0+2.0+3.85%980,900
2026-03-0952.053.048.052.0-2.0-3.70%1,596,100
2026-03-0648.063.048.054.0+6.0+12.50%8,805,000
2026-03-0547.049.047.048.0+1.0+2.13%236,300
2026-03-0447.048.046.047.00.00.00%575,300
2026-03-0348.049.047.047.0-1.0-2.08%653,600
2026-03-0247.049.047.048.00.00.00%594,500
2026-02-2748.049.048.048.00.00.00%621,900
2026-02-2648.050.048.048.00.00.00%446,600
2026-02-2549.050.047.048.0-1.0-2.04%785,200
2026-02-2450.051.049.049.0-1.0-2.00%469,900
2026-02-2051.052.050.050.0-1.0-1.96%183,300
2026-02-1950.052.050.051.00.00.00%271,600
2026-02-1849.051.049.051.0+1.0+2.00%407,100
2026-02-1753.053.049.050.0-2.0-3.85%962,500
2026-02-1653.054.052.052.0-2.0-3.70%269,800
2026-02-1354.055.053.054.00.00.00%135,800
2026-02-1254.055.053.054.0-1.0-1.82%341,600
2026-02-1053.055.053.055.0+3.0+5.77%288,600
2026-02-0953.054.052.052.0-1.0-1.89%304,200
2026-02-0654.055.053.053.0-2.0-3.64%105,400
2026-02-0554.055.053.055.0+1.0+1.85%142,800
2026-02-0455.055.054.054.00.00.00%221,100
2026-02-0355.055.054.054.00.00.00%209,100
2026-02-0254.055.054.054.0+1.0+1.89%279,300
2026-01-3055.055.053.053.0-1.0-1.85%460,100
2026-01-2956.056.054.054.0-2.0-3.57%477,200
2026-01-2856.057.054.056.0+1.0+1.82%634,200
2026-01-2754.056.054.055.00.00.00%217,700
2026-01-2654.056.054.055.00.00.00%267,400
2026-01-2355.057.055.055.00.00.00%303,800
2026-01-2255.056.054.055.0-1.0-1.79%459,100
2026-01-2155.057.054.056.0+1.0+1.82%482,600
2026-01-2056.057.055.055.0-1.0-1.79%315,400
2026-01-1955.057.055.056.0+2.0+3.70%483,000
2026-01-1653.056.053.054.0+1.0+1.89%520,100
2026-01-1552.055.052.053.00.00.00%663,200
2026-01-1454.055.053.053.0-2.0-3.64%520,600
2026-01-1357.057.054.055.0-1.0-1.79%791,800
2026-01-0956.058.055.056.0+1.0+1.82%751,700
2026-01-0854.057.053.055.0+2.0+3.77%783,600
2026-01-0750.055.050.053.0+2.0+3.92%1,172,600
2026-01-0653.053.050.051.0-2.0-3.77%710,400
2026-01-0551.053.050.053.0+2.0+3.92%307,100
2025-12-3051.052.050.051.0+1.0+2.00%547,000
2025-12-2949.051.048.050.0+2.0+4.17%541,400
2025-12-2650.052.048.048.0-1.0-2.04%874,400
2025-12-2549.050.048.049.00.00.00%559,400
2025-12-2448.049.047.049.00.00.00%1,110,100
2025-12-2346.049.046.049.0+3.0+6.52%1,169,900
2025-12-2249.050.046.046.0-2.0-4.17%778,100
2025-12-1950.051.048.048.0-3.0-5.88%742,600
2025-12-1847.051.047.051.0+2.0+4.08%1,159,300
2025-12-1753.053.048.049.0-5.0-9.26%2,662,700
2025-12-1659.060.054.054.0-3.0-5.26%1,799,200
2025-12-1554.057.053.057.0+3.0+5.56%971,600
2025-12-1254.055.054.054.0-1.0-1.82%269,300
2025-12-1154.055.053.055.0+1.0+1.85%200,600
2025-12-1054.056.053.054.00.00.00%673,700
2025-12-0956.056.053.054.0-1.0-1.82%1,050,000
2025-12-0857.057.055.055.0-2.0-3.51%356,600
2025-12-0556.057.055.057.00.00.00%515,100
2025-12-0455.057.055.057.0+1.0+1.79%419,200
2025-12-0357.059.056.056.0-1.0-1.75%437,100
2025-12-0259.060.057.057.0-2.0-3.39%441,300
2025-12-0158.060.057.059.0+2.0+3.51%660,400
2025-11-2856.059.056.057.0+1.0+1.79%677,600
2025-11-2756.057.054.056.00.00.00%418,800
2025-11-2655.057.053.056.0+1.0+1.82%1,036,800
2025-11-2559.060.054.055.0-6.0-9.84%1,624,000
2025-11-2155.064.054.061.0+4.0+7.02%3,313,200
2025-11-2047.057.044.057.0+6.0+11.76%4,147,900
2025-11-1951.052.050.051.00.00.00%582,600
2025-11-1851.053.051.051.0-1.0-1.92%470,800
2025-11-1757.057.051.052.0-5.0-8.77%2,378,400
2025-11-1458.059.057.057.0-2.0-3.39%621,200
2025-11-1358.064.057.059.0+2.0+3.51%2,097,600
2025-11-1257.060.056.057.0+1.0+1.79%966,000
2025-11-1157.058.056.056.0-2.0-3.45%532,500
2025-11-1056.058.056.058.0+2.0+3.57%352,400
2025-11-0756.057.056.056.0-1.0-1.75%333,700
2025-11-0657.058.056.057.00.00.00%389,400
2025-11-0558.058.056.057.0-1.0-1.72%650,300
2025-11-0459.060.057.058.0-1.0-1.69%527,000
2025-10-3158.060.058.059.0+1.0+1.72%592,400
2025-10-3059.059.057.058.0-1.0-1.69%461,300
2025-10-2962.062.059.059.0-3.0-4.84%892,100
2025-10-2863.064.062.062.0-1.0-1.59%216,200
2025-10-2763.064.063.063.00.00.00%328,800
2025-10-2464.064.063.063.0-1.0-1.56%81,500
2025-10-2363.065.063.064.0+1.0+1.59%516,500
2025-10-2263.065.063.063.0-1.0-1.56%407,000
2025-10-2164.065.062.064.0-1.0-1.54%1,182,200
2025-10-2064.067.064.065.0+1.0+1.56%511,100
2025-10-1766.066.063.064.0-3.0-4.48%1,342,600
2025-10-1669.069.066.067.0-2.0-2.90%846,600
2025-10-1566.069.066.069.0+3.0+4.55%621,600
2025-10-1470.070.065.066.0-4.0-5.71%1,819,100
2025-10-1072.072.070.070.0-2.0-2.78%241,400
2025-10-0970.072.070.072.0+1.0+1.41%357,300
2025-10-0871.072.070.071.0-1.0-1.39%260,000
2025-10-0771.072.070.072.0+1.0+1.41%342,300
2025-10-0670.071.069.071.00.00.00%888,600
2025-10-0371.071.070.071.00.00.00%294,400
2025-10-0270.072.070.071.0+1.0+1.43%395,100
2025-10-0172.072.070.070.0-2.0-2.78%539,200
2025-09-3071.072.068.072.00.00.00%749,400
2025-09-2973.073.071.072.0-1.0-1.37%322,500
2025-09-2671.073.071.073.0+2.0+2.82%623,300
2025-09-2572.073.071.071.0-1.0-1.39%776,300
2025-09-2473.073.071.072.0-1.0-1.37%411,000
2025-09-2273.075.072.073.0-1.0-1.35%459,700
2025-09-1972.074.072.074.0+1.0+1.37%1,011,600
2025-09-1877.077.072.073.0-4.0-5.19%1,314,100
2025-09-1777.078.075.077.0-1.0-1.28%885,900
2025-09-1671.079.070.078.0+8.0+11.43%3,781,200
2025-09-1270.072.070.070.0——571,100

直近120営業日分を表示