日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＲＶＨ(6786)の株価時系列情報

ＲＶＨ(6786)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 24,250 25,000 23,910 24,810 15
2008/12/29 20,950 24,250 19,560 24,250 40
2008/12/26 20,310 21,250 20,010 21,250 65
2008/12/25 21,890 21,900 19,300 21,510 74
2008/12/24 22,500 22,510 20,080 20,390 182
2008/12/22 24,990 24,990 22,610 23,380 41
2008/12/19 24,300 25,000 24,000 25,000 23
2008/12/18 24,500 24,810 24,200 24,600 8
2008/12/17 25,010 25,010 24,600 24,610 24
2008/12/16 24,800 25,800 24,800 25,800 44
2008/12/15 24,800 24,800 24,300 24,300 18
2008/12/12 24,600 24,600 23,500 24,600 20
2008/12/11 23,700 24,610 23,700 24,610 32
2008/12/10 23,410 24,400 22,620 24,000 16
2008/12/09 22,600 24,300 22,600 24,000 21
2008/12/08 24,200 24,900 24,200 24,900 7
2008/12/05 22,500 23,900 22,000 23,900 32
2008/12/04 24,700 24,700 23,600 24,000 34
2008/12/03 24,700 24,710 24,700 24,710 13
2008/12/02 24,400 24,700 24,400 24,700 35
2008/12/01 25,050 25,050 25,050 25,050 1
2008/11/28 24,010 25,400 24,000 25,400 28
2008/11/27 25,000 25,300 24,010 24,010 7
2008/11/26 25,000 25,000 24,400 24,400 97
2008/11/25 25,000 25,000 24,000 24,900 30
2008/11/21 23,400 24,000 22,400 24,000 56
2008/11/20 24,000 24,000 22,500 24,000 82
2008/11/19 25,500 25,500 24,000 24,300 40
2008/11/18 25,200 25,700 24,300 25,500 81
2008/11/17 24,890 25,200 23,690 25,200 31
2008/11/14 24,800 24,900 24,500 24,900 20
2008/11/13 25,180 25,180 24,000 24,800 83
2008/11/12 23,370 25,200 23,370 25,200 41
2008/11/11 22,200 23,300 22,200 23,300 26
2008/11/10 21,510 23,000 21,510 22,900 9
2008/11/07 21,010 21,100 20,450 21,100 23
2008/11/06 20,990 21,500 20,690 21,500 37
2008/11/05 21,200 21,200 21,200 21,200 36
2008/11/04 19,200 19,200 18,800 19,200 37
2008/10/31 15,800 17,200 15,700 17,200 54
2008/10/30 14,300 15,500 14,300 15,200 29
2008/10/29 14,800 14,800 14,000 14,500 26
2008/10/28 12,500 13,400 11,980 13,000 91
2008/10/27 14,800 14,800 13,300 13,300 40
2008/10/24 15,300 15,500 15,010 15,300 42
2008/10/23 17,000 17,000 15,300 16,700 79
2008/10/22 15,500 17,500 15,400 17,300 53
2008/10/21 14,500 15,500 14,500 15,500 99
2008/10/20 13,600 14,500 13,500 13,500 53
2008/10/17 14,000 14,000 12,800 13,500 50
2008/10/16 9,700 12,800 9,600 12,800 82
2008/10/15 10,800 10,800 10,800 10,800 48
2008/10/14 9,800 9,800 9,800 9,800 12
2008/10/10 8,800 8,800 8,800 8,800 103
2008/10/09 8,400 9,900 8,400 9,800 51
2008/10/08 9,800 9,990 8,900 8,900 69
2008/10/07 10,320 10,430 9,810 10,000 131
2008/10/06 11,810 12,020 11,810 11,810 110
2008/10/03 15,030 15,030 13,810 13,810 93
2008/10/02 16,810 16,810 15,810 15,810 142
2008/10/01 18,500 18,500 17,800 17,810 56
2008/09/30 18,000 18,500 18,000 18,500 4
2008/09/29 19,300 19,300 18,500 18,510 98
2008/09/26 20,680 20,680 20,680 20,680 1
2008/09/25 19,900 20,100 19,900 20,100 4
2008/09/24 21,200 21,200 19,000 19,230 55
2008/09/22 20,030 20,900 19,300 20,900 27
2008/09/19 24,000 24,020 21,000 21,000 124
2008/09/18 21,500 23,200 21,500 23,100 147
2008/09/17 19,100 21,100 19,100 20,720 42
2008/09/16 20,000 20,000 18,500 19,100 102
2008/09/12 21,500 21,500 21,200 21,500 14
2008/09/11 21,990 21,990 21,500 21,500 3
2008/09/10 21,500 21,500 21,500 21,500 21
2008/09/09 21,500 21,520 21,500 21,520 8
2008/09/08 21,520 21,800 21,520 21,800 21
2008/09/05 22,010 22,010 21,400 21,520 76
2008/09/04 22,100 22,500 21,500 22,100 15
2008/09/03 22,110 22,900 21,700 21,760 35
2008/09/02 22,100 22,110 21,200 22,110 28
2008/09/01 22,400 22,400 22,100 22,100 15
2008/08/29 22,000 22,000 21,500 21,500 20
2008/08/28 21,280 21,290 21,280 21,280 10
2008/08/27 22,200 23,080 22,200 23,080 72
2008/08/26 22,200 22,200 22,200 22,200 2
2008/08/25 21,150 22,200 21,150 21,600 18
2008/08/21 20,800 21,140 20,200 21,140 9
2008/08/20 21,000 21,000 20,800 20,800 31
2008/08/19 21,100 21,300 21,100 21,300 32
2008/08/18 22,000 22,000 22,000 22,000 1
2008/08/15 20,510 22,240 20,510 21,320 18
2008/08/14 21,500 21,500 20,510 20,510 42
2008/08/12 22,000 22,000 22,000 22,000 1
2008/08/11 22,710 22,710 22,710 22,710 1
2008/08/08 21,500 22,000 21,500 21,510 24
2008/08/07 22,000 22,000 21,500 21,510 15
2008/08/06 21,500 21,500 21,500 21,500 4
2008/08/05 22,400 22,400 21,230 21,240 8
2008/08/04 22,000 22,000 21,500 21,500 11
2008/08/01 21,010 22,000 21,010 22,000 21
2008/07/31 21,220 21,340 21,210 21,220 20
2008/07/30 22,010 22,100 21,210 21,210 11
2008/07/29 21,210 21,220 21,210 21,210 4
2008/07/28 23,200 23,200 21,100 22,010 26
2008/07/25 23,500 23,700 23,000 23,000 20
2008/07/24 22,300 23,300 22,190 23,300 26
2008/07/23 20,800 20,810 20,800 20,800 5
2008/07/22 20,400 20,900 20,400 20,900 7
2008/07/18 20,500 21,500 20,500 20,700 19
2008/07/17 22,500 22,500 20,190 20,790 35
2008/07/16 20,050 21,500 20,050 20,400 49
2008/07/15 20,050 20,150 20,020 20,050 25
2008/07/14 20,010 20,200 20,010 20,200 16
2008/07/11 19,700 20,000 19,700 20,000 14
2008/07/10 20,070 20,100 20,000 20,000 60
2008/07/09 20,200 20,650 20,200 20,300 13
2008/07/08 21,500 21,500 20,100 20,500 42
2008/07/07 20,990 21,890 20,990 21,890 2
2008/07/04 22,000 22,000 20,100 20,390 18
2008/07/03 21,510 21,510 20,210 20,510 11
2008/07/02 22,400 22,400 22,200 22,200 11
2008/07/01 21,800 22,880 20,210 20,300 30
2008/06/30 20,010 20,010 20,000 20,000 24
2008/06/27 21,610 21,610 19,600 20,000 35
2008/06/26 21,200 21,200 20,830 21,010 23
2008/06/25 20,010 22,100 20,010 22,100 21
2008/06/24 20,100 20,300 19,800 20,300 9
2008/06/23 20,880 20,880 19,100 20,800 44
2008/06/20 21,100 21,270 20,000 20,880 92
2008/06/19 21,040 22,490 21,040 22,480 13
2008/06/18 21,010 22,490 21,010 22,490 25
2008/06/17 20,300 22,810 20,300 22,810 48
2008/06/16 23,200 23,500 21,500 21,500 22
2008/06/13 24,400 24,400 23,500 23,500 28
2008/06/12 23,800 24,200 23,500 24,200 9
2008/06/11 24,300 24,300 24,200 24,210 9
2008/06/10 24,100 24,100 23,400 24,000 54
2008/06/09 23,200 23,500 23,200 23,500 46
2008/06/06 25,050 25,050 23,500 23,500 86
2008/06/05 26,000 26,000 24,500 24,600 17
2008/06/04 24,840 26,640 24,810 26,600 22
2008/06/03 27,490 27,490 25,100 25,100 26
2008/06/02 25,000 27,500 24,990 27,500 45
2008/05/30 25,000 25,000 24,700 25,000 11
2008/05/29 24,500 24,900 24,200 24,900 26
2008/05/28 25,000 26,260 24,500 24,500 23
2008/05/27 25,510 26,320 25,000 25,000 67
2008/05/26 26,200 26,200 24,000 24,010 73
2008/05/23 25,000 26,200 25,000 26,100 166
2008/05/22 24,900 24,900 23,600 24,180 79
2008/05/21 24,200 25,500 24,200 24,600 139
2008/05/20 26,000 26,300 23,900 23,920 374
2008/05/19 27,900 28,200 26,900 26,900 105
2008/05/16 33,900 34,000 30,900 30,900 106
2008/05/15 34,000 35,000 33,300 34,900 59
2008/05/14 34,000 34,300 33,000 34,000 30
2008/05/13 33,000 33,900 32,050 33,900 38
2008/05/12 34,000 34,000 33,000 33,000 104
2008/05/09 31,750 33,300 31,750 33,300 93
2008/05/08 32,000 32,400 30,400 32,000 209
2008/05/07 29,400 30,900 29,100 29,400 79
2008/05/02 30,200 33,000 29,800 30,900 68
2008/05/01 31,550 33,000 29,100 33,000 122
2008/04/30 30,900 31,550 30,750 31,550 96
2008/04/28 26,010 28,550 26,010 28,550 94
2008/04/25 24,100 25,700 24,100 25,550 45
2008/04/24 24,250 24,400 23,400 24,100 20
2008/04/23 23,600 23,600 23,050 23,050 14
2008/04/22 23,410 24,200 23,000 24,200 53
2008/04/21 20,410 24,010 20,000 24,010 82
2008/04/18 21,990 21,990 21,000 21,010 9
2008/04/17 23,410 23,900 21,910 22,380 95
2008/04/16 20,710 21,910 20,710 21,910 118
2008/04/15 19,910 19,910 19,000 19,910 11
2008/04/14 18,020 18,020 17,910 17,910 24
2008/04/11 18,800 18,800 18,800 18,800 1
2008/04/10 17,800 18,000 17,800 18,000 4
2008/04/09 17,700 18,000 17,630 18,000 18
2008/04/08 18,000 18,000 17,700 17,700 16
2008/04/07 18,000 18,000 17,800 18,000 22
2008/04/04 18,300 18,600 18,100 18,100 5
2008/04/03 18,800 18,900 18,800 18,900 2
2008/04/02 19,500 19,500 18,200 18,200 28
2008/04/01 19,000 19,000 18,800 18,800 17
2008/03/31 19,750 19,750 19,350 19,750 3
2008/03/28 19,400 20,000 19,400 20,000 14
2008/03/27 19,400 19,400 19,400 19,400 4
2008/03/26 19,000 19,600 19,000 19,600 7
2008/03/25 18,800 19,400 18,800 19,400 14
2008/03/24 18,200 19,000 17,600 19,000 15
2008/03/21 19,480 19,480 18,000 19,000 9
2008/03/19 17,400 18,500 16,500 18,500 10
2008/03/18 16,600 16,700 16,000 16,600 70
2008/03/17 16,700 17,000 16,700 17,000 42
2008/03/14 18,800 18,800 18,500 18,500 5
2008/03/13 19,200 19,200 19,200 19,200 4
2008/03/12 19,800 19,800 19,550 19,550 2
2008/03/11 19,910 19,910 18,850 19,900 31
2008/03/10 20,000 20,000 19,800 19,910 9
2008/03/07 19,310 20,000 19,310 20,000 23
2008/03/06 21,000 21,000 19,060 20,010 27
2008/03/05 21,200 22,000 20,000 20,270 56
2008/03/04 20,000 20,010 20,000 20,000 50
2008/03/03 20,900 21,300 20,100 20,500 28
2008/02/29 21,980 21,980 20,600 20,600 11
2008/02/28 22,000 22,000 21,000 21,040 27
2008/02/27 22,350 22,500 21,500 21,600 17
2008/02/26 21,000 22,350 21,000 22,350 35
2008/02/25 21,000 22,000 20,500 20,500 23
2008/02/22 21,000 21,300 20,900 20,900 14
2008/02/21 23,150 23,150 23,150 23,150 1
2008/02/20 23,380 24,400 22,600 23,500 44
2008/02/19 23,550 24,000 22,950 23,600 77
2008/02/18 20,000 21,200 20,000 21,150 119
2008/02/15 17,000 19,200 17,000 19,200 31
2008/02/14 17,000 18,000 17,000 17,200 23
2008/02/13 17,000 17,990 17,000 17,000 37
2008/02/12 17,000 18,000 16,800 17,000 21
2008/02/08 17,920 18,500 17,500 17,500 20
2008/02/07 18,210 18,210 17,900 17,910 38
2008/02/05 20,300 20,300 18,200 18,200 40
2008/02/04 17,900 19,600 17,900 19,600 16
2008/02/01 18,000 18,500 18,000 18,500 27
2008/01/31 19,500 19,500 18,000 18,000 42
2008/01/30 19,730 19,730 18,730 19,500 21
2008/01/29 19,000 19,900 19,000 19,730 23
2008/01/28 19,500 19,500 19,500 19,500 1
2008/01/25 19,100 19,400 18,500 19,400 34
2008/01/24 18,200 18,200 18,000 18,100 24
2008/01/23 18,400 18,600 17,400 18,220 90
2008/01/22 18,990 19,400 17,800 19,400 58
2008/01/21 17,600 19,800 17,600 19,800 74
2008/01/18 15,600 17,900 15,600 17,800 65
2008/01/17 16,400 17,500 16,400 17,000 47
2008/01/16 17,200 17,210 16,000 16,600 154
2008/01/15 21,000 22,300 18,000 18,000 254
2008/01/11 22,200 22,800 20,700 21,000 125
2008/01/10 23,810 23,810 21,000 21,000 294
2008/01/09 22,520 24,000 22,520 24,000 19
2008/01/08 23,800 23,800 23,000 23,200 26
2008/01/07 25,500 25,500 25,000 25,000 76
2008/01/04 25,800 26,000 25,300 25,300 58

このページの先頭へ