ＲｅＹｕｕ Ｊａｐａｎ
9425スタンダード/情報･通信業/ReYuu Japan Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 341.0 | 344.0 | 333.0 | 340.0 | -1.0 | -0.29% | 30,600 |
| 2026-03-12 | 345.0 | 345.0 | 338.0 | 341.0 | -8.0 | -2.29% | 15,600 |
| 2026-03-11 | 340.0 | 351.0 | 335.0 | 349.0 | +8.0 | +2.35% | 33,000 |
| 2026-03-10 | 333.0 | 341.0 | 323.0 | 341.0 | +15.0 | +4.60% | 35,600 |
| 2026-03-09 | 330.0 | 338.0 | 310.0 | 326.0 | -23.0 | -6.59% | 104,200 |
| 2026-03-06 | 348.0 | 355.0 | 345.0 | 349.0 | 0.0 | 0.00% | 57,700 |
| 2026-03-05 | 343.0 | 356.0 | 342.0 | 349.0 | +14.0 | +4.18% | 73,400 |
| 2026-03-04 | 334.0 | 346.0 | 326.0 | 335.0 | -7.0 | -2.05% | 128,200 |
| 2026-03-03 | 356.0 | 364.0 | 342.0 | 342.0 | -15.0 | -4.20% | 37,300 |
| 2026-03-02 | 365.0 | 371.0 | 351.0 | 357.0 | -16.0 | -4.29% | 45,300 |
| 2026-02-27 | 366.0 | 373.0 | 360.0 | 373.0 | +8.0 | +2.19% | 96,600 |
| 2026-02-26 | 335.0 | 367.0 | 331.0 | 365.0 | +25.0 | +7.35% | 166,000 |
| 2026-02-25 | 342.0 | 344.0 | 328.0 | 340.0 | +14.0 | +4.29% | 101,400 |
| 2026-02-24 | 356.0 | 357.0 | 317.0 | 326.0 | -28.0 | -7.91% | 151,700 |
| 2026-02-20 | 373.0 | 373.0 | 350.0 | 354.0 | -24.0 | -6.35% | 90,000 |
| 2026-02-19 | 384.0 | 387.0 | 372.0 | 378.0 | -4.0 | -1.05% | 36,300 |
| 2026-02-18 | 384.0 | 384.0 | 377.0 | 382.0 | +2.0 | +0.53% | 24,100 |
| 2026-02-17 | 382.0 | 386.0 | 376.0 | 380.0 | -2.0 | -0.52% | 26,200 |
| 2026-02-16 | 382.0 | 386.0 | 375.0 | 382.0 | 0.0 | 0.00% | 65,500 |
| 2026-02-13 | 392.0 | 397.0 | 382.0 | 382.0 | -17.0 | -4.26% | 55,100 |
| 2026-02-12 | 397.0 | 404.0 | 396.0 | 399.0 | +3.0 | +0.76% | 64,800 |
| 2026-02-10 | 395.0 | 400.0 | 392.0 | 396.0 | +8.0 | +2.06% | 46,000 |
| 2026-02-09 | 392.0 | 393.0 | 384.0 | 388.0 | -4.0 | -1.02% | 28,900 |
| 2026-02-06 | 405.0 | 405.0 | 376.0 | 392.0 | -13.0 | -3.21% | 145,800 |
| 2026-02-05 | 399.0 | 407.0 | 399.0 | 405.0 | +8.0 | +2.02% | 34,800 |
| 2026-02-04 | 400.0 | 401.0 | 393.0 | 397.0 | -10.0 | -2.46% | 60,200 |
| 2026-02-03 | 404.0 | 410.0 | 401.0 | 407.0 | +7.0 | +1.75% | 45,900 |
| 2026-02-02 | 411.0 | 418.0 | 400.0 | 400.0 | -16.0 | -3.85% | 82,200 |
| 2026-01-30 | 416.0 | 420.0 | 407.0 | 416.0 | 0.0 | 0.00% | 71,600 |
| 2026-01-29 | 413.0 | 424.0 | 409.0 | 416.0 | -3.0 | -0.72% | 165,300 |
| 2026-01-28 | 418.0 | 419.0 | 403.0 | 419.0 | +3.0 | +0.72% | 56,800 |
| 2026-01-27 | 426.0 | 426.0 | 414.0 | 416.0 | -9.0 | -2.12% | 56,000 |
| 2026-01-26 | 425.0 | 433.0 | 421.0 | 425.0 | -24.0 | -5.35% | 89,200 |
| 2026-01-23 | 417.0 | 449.0 | 417.0 | 449.0 | +40.0 | +9.78% | 156,500 |
| 2026-01-22 | 407.0 | 413.0 | 403.0 | 409.0 | +5.0 | +1.24% | 42,300 |
| 2026-01-21 | 411.0 | 419.0 | 402.0 | 404.0 | -23.0 | -5.39% | 102,000 |
| 2026-01-20 | 440.0 | 440.0 | 425.0 | 427.0 | -7.0 | -1.61% | 54,300 |
| 2026-01-19 | 455.0 | 455.0 | 433.0 | 434.0 | -13.0 | -2.91% | 56,200 |
| 2026-01-16 | 449.0 | 449.0 | 435.0 | 447.0 | +3.0 | +0.68% | 51,900 |
| 2026-01-15 | 438.0 | 450.0 | 436.0 | 444.0 | +12.0 | +2.78% | 112,900 |
| 2026-01-14 | 433.0 | 435.0 | 425.0 | 432.0 | +4.0 | +0.93% | 115,800 |
| 2026-01-13 | 454.0 | 454.0 | 428.0 | 428.0 | -25.0 | -5.52% | 134,100 |
| 2026-01-09 | 494.0 | 495.0 | 447.0 | 453.0 | -17.0 | -3.62% | 520,900 |
| 2026-01-08 | 441.0 | 477.0 | 437.0 | 470.0 | +31.0 | +7.06% | 188,800 |
| 2026-01-07 | 421.0 | 439.0 | 418.0 | 439.0 | +23.0 | +5.53% | 110,100 |
| 2026-01-06 | 421.0 | 428.0 | 415.0 | 416.0 | -8.0 | -1.89% | 71,000 |
| 2026-01-05 | 413.0 | 434.0 | 410.0 | 424.0 | +19.0 | +4.69% | 78,900 |
| 2025-12-30 | 404.0 | 409.0 | 399.0 | 405.0 | +1.0 | +0.25% | 34,800 |
| 2025-12-29 | 398.0 | 405.0 | 393.0 | 404.0 | +10.0 | +2.54% | 75,300 |
| 2025-12-26 | 398.0 | 404.0 | 388.0 | 394.0 | -1.0 | -0.25% | 105,200 |
| 2025-12-25 | 403.0 | 407.0 | 395.0 | 395.0 | -5.0 | -1.25% | 76,700 |
| 2025-12-24 | 398.0 | 411.0 | 393.0 | 400.0 | 0.0 | 0.00% | 121,500 |
| 2025-12-23 | 380.0 | 407.0 | 378.0 | 400.0 | +22.0 | +5.82% | 165,400 |
| 2025-12-22 | 385.0 | 389.0 | 377.0 | 378.0 | -7.0 | -1.82% | 73,900 |
| 2025-12-19 | 386.0 | 386.0 | 378.0 | 385.0 | +7.0 | +1.85% | 80,500 |
| 2025-12-18 | 387.0 | 391.0 | 375.0 | 378.0 | -17.0 | -4.30% | 130,200 |
| 2025-12-17 | 400.0 | 402.0 | 391.0 | 395.0 | 0.0 | 0.00% | 88,800 |
| 2025-12-16 | 430.0 | 430.0 | 395.0 | 395.0 | -48.0 | -10.84% | 145,500 |
| 2025-12-15 | 435.0 | 445.0 | 427.0 | 443.0 | +12.0 | +2.78% | 118,400 |
| 2025-12-12 | 440.0 | 448.0 | 430.0 | 431.0 | -3.0 | -0.69% | 41,600 |
| 2025-12-11 | 445.0 | 445.0 | 431.0 | 434.0 | -13.0 | -2.91% | 58,900 |
| 2025-12-10 | 460.0 | 468.0 | 444.0 | 447.0 | 0.0 | 0.00% | 111,700 |
| 2025-12-09 | 453.0 | 462.0 | 440.0 | 447.0 | -9.0 | -1.97% | 132,700 |
| 2025-12-08 | 450.0 | 460.0 | 435.0 | 456.0 | +17.0 | +3.87% | 173,200 |
| 2025-12-05 | 462.0 | 463.0 | 432.0 | 439.0 | -21.0 | -4.57% | 228,700 |
| 2025-12-04 | 472.0 | 483.0 | 455.0 | 460.0 | -19.0 | -3.97% | 178,000 |
| 2025-12-03 | 495.0 | 503.0 | 473.0 | 479.0 | -14.0 | -2.84% | 102,400 |
| 2025-12-02 | 516.0 | 521.0 | 493.0 | 493.0 | -29.0 | -5.56% | 97,100 |
| 2025-12-01 | 550.0 | 550.0 | 522.0 | 522.0 | -29.0 | -5.26% | 64,600 |
| 2025-11-28 | 547.0 | 579.0 | 544.0 | 551.0 | -6.0 | -1.08% | 137,200 |
| 2025-11-27 | 533.0 | 562.0 | 533.0 | 557.0 | +23.0 | +4.31% | 87,200 |
| 2025-11-26 | 535.0 | 544.0 | 534.0 | 534.0 | +7.0 | +1.33% | 50,600 |
| 2025-11-25 | 536.0 | 542.0 | 525.0 | 527.0 | -7.0 | -1.31% | 84,900 |
| 2025-11-21 | 528.0 | 534.0 | 509.0 | 534.0 | +3.0 | +0.56% | 71,000 |
| 2025-11-20 | 553.0 | 570.0 | 517.0 | 531.0 | -22.0 | -3.98% | 136,600 |
| 2025-11-19 | 558.0 | 569.0 | 549.0 | 553.0 | -7.0 | -1.25% | 76,500 |
| 2025-11-18 | 573.0 | 573.0 | 553.0 | 560.0 | -3.0 | -0.53% | 125,000 |
| 2025-11-17 | 578.0 | 578.0 | 548.0 | 563.0 | -14.0 | -2.43% | 169,300 |
| 2025-11-14 | 595.0 | 601.0 | 565.0 | 577.0 | -38.0 | -6.18% | 254,500 |
| 2025-11-13 | 665.0 | 665.0 | 613.0 | 615.0 | -44.0 | -6.68% | 279,900 |
| 2025-11-12 | 634.0 | 665.0 | 634.0 | 659.0 | +19.0 | +2.97% | 54,000 |
| 2025-11-11 | 646.0 | 652.0 | 630.0 | 640.0 | -5.0 | -0.78% | 112,500 |
| 2025-11-10 | 640.0 | 665.0 | 640.0 | 645.0 | +3.0 | +0.47% | 74,000 |
| 2025-11-07 | 666.0 | 670.0 | 638.0 | 642.0 | -28.0 | -4.18% | 76,200 |
| 2025-11-06 | 648.0 | 678.0 | 644.0 | 670.0 | +22.0 | +3.40% | 104,300 |
| 2025-11-05 | 663.0 | 675.0 | 636.0 | 648.0 | -5.0 | -0.77% | 183,400 |
| 2025-11-04 | 677.0 | 677.0 | 639.0 | 653.0 | -24.0 | -3.55% | 122,700 |
| 2025-10-31 | 658.0 | 681.0 | 652.0 | 677.0 | +29.0 | +4.48% | 167,700 |
| 2025-10-30 | 635.0 | 659.0 | 628.0 | 648.0 | +9.0 | +1.41% | 120,000 |
| 2025-10-29 | 658.0 | 669.0 | 635.0 | 639.0 | -19.0 | -2.89% | 152,200 |
| 2025-10-28 | 655.0 | 673.0 | 648.0 | 658.0 | -3.0 | -0.45% | 151,900 |
| 2025-10-27 | 626.0 | 667.0 | 624.0 | 661.0 | +37.0 | +5.93% | 230,900 |
| 2025-10-24 | 630.0 | 637.0 | 616.0 | 624.0 | -7.0 | -1.11% | 81,500 |
| 2025-10-23 | 635.0 | 645.0 | 627.0 | 631.0 | -14.0 | -2.17% | 133,700 |
| 2025-10-22 | 605.0 | 649.0 | 600.0 | 645.0 | +30.0 | +4.88% | 163,200 |
| 2025-10-21 | 617.0 | 638.0 | 606.0 | 615.0 | +18.0 | +3.02% | 205,100 |
| 2025-10-20 | 583.0 | 597.0 | 567.0 | 597.0 | +24.0 | +4.19% | 145,900 |
| 2025-10-17 | 617.0 | 617.0 | 570.0 | 573.0 | -54.0 | -8.61% | 250,500 |
| 2025-10-16 | 620.0 | 641.0 | 611.0 | 627.0 | -3.0 | -0.48% | 167,000 |
| 2025-10-15 | 637.0 | 648.0 | 623.0 | 630.0 | -8.0 | -1.25% | 167,600 |
| 2025-10-14 | 661.0 | 666.0 | 628.0 | 638.0 | -31.0 | -4.63% | 294,900 |
| 2025-10-10 | 648.0 | 681.0 | 642.0 | 669.0 | +22.0 | +3.40% | 606,200 |
| 2025-10-09 | 657.0 | 661.0 | 633.0 | 647.0 | -20.0 | -3.00% | 308,200 |
| 2025-10-08 | 660.0 | 689.0 | 642.0 | 667.0 | +11.0 | +1.68% | 641,300 |
| 2025-10-07 | 610.0 | 691.0 | 605.0 | 656.0 | +50.0 | +8.25% | 1,265,200 |
| 2025-10-06 | 637.0 | 637.0 | 603.0 | 606.0 | -38.0 | -5.90% | 235,700 |
| 2025-10-03 | 633.0 | 646.0 | 628.0 | 644.0 | +14.0 | +2.22% | 109,000 |
| 2025-10-02 | 634.0 | 646.0 | 615.0 | 630.0 | +6.0 | +0.96% | 240,400 |
| 2025-10-01 | 673.0 | 677.0 | 621.0 | 624.0 | -30.0 | -4.59% | 307,500 |
| 2025-09-30 | 674.0 | 683.0 | 652.0 | 654.0 | -19.0 | -2.82% | 245,500 |
| 2025-09-29 | 670.0 | 693.0 | 655.0 | 673.0 | -5.0 | -0.74% | 400,200 |
| 2025-09-26 | 696.0 | 705.0 | 664.0 | 678.0 | -25.0 | -3.56% | 485,500 |
| 2025-09-25 | 730.0 | 735.0 | 695.0 | 703.0 | -30.0 | -4.09% | 523,200 |
| 2025-09-24 | 745.0 | 754.0 | 716.0 | 733.0 | -25.0 | -3.30% | 632,800 |
| 2025-09-22 | 768.0 | 809.0 | 756.0 | 758.0 | -2.0 | -0.26% | 707,100 |
| 2025-09-19 | 819.0 | 824.0 | 728.0 | 760.0 | -44.0 | -5.47% | 1,181,500 |
| 2025-09-18 | 1,013.0 | 1,047.0 | 803.0 | 804.0 | -299.0 | -27.11% | 3,059,400 |
| 2025-09-17 | 1,055.0 | 1,228.0 | 1,032.0 | 1,103.0 | -11.0 | -0.99% | 1,566,400 |
| 2025-09-16 | 971.0 | 1,198.0 | 969.0 | 1,114.0 | +98.0 | +9.65% | 1,979,400 |
| 2025-09-12 | 1,028.0 | 1,077.0 | 886.0 | 1,016.0 | — | — | 1,871,400 |
直近120営業日分を表示