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
2016/12/30 876 917 876 909 209,800
2016/12/29 896 896 871 881 190,900
2016/12/28 903 916 900 902 143,700
2016/12/27 890 915 887 903 163,800
2016/12/26 884 895 882 890 155,200
2016/12/22 888 913 878 884 176,500
2016/12/21 919 924 892 895 223,300
2016/12/20 923 938 902 918 184,300
2016/12/19 903 936 893 922 304,800
2016/12/16 892 902 880 891 186,100
2016/12/15 897 910 880 883 120,900
2016/12/14 890 908 885 900 193,500
2016/12/13 859 892 859 882 207,800
2016/12/12 858 865 850 859 186,100
2016/12/09 866 875 845 864 185,600
2016/12/08 875 882 866 876 117,900
2016/12/07 900 903 870 877 190,500
2016/12/06 890 897 874 890 146,500
2016/12/05 910 912 882 885 208,900
2016/12/02 888 918 884 913 230,900
2016/12/01 889 898 880 885 211,900
2016/11/30 871 894 868 885 182,700
2016/11/29 903 906 885 886 105,000
2016/11/28 873 898 865 891 230,500
2016/11/25 888 903 874 874 194,900
2016/11/24 911 915 890 892 217,300
2016/11/22 900 917 898 912 166,000
2016/11/21 921 929 884 896 332,400
2016/11/18 879 917 879 900 283,900
2016/11/17 849 920 843 879 337,400
2016/11/16 869 884 841 841 468,500
2016/11/15 917 923 839 855 943,100
2016/11/14 937 949 922 942 378,100
2016/11/11 964 978 915 922 330,300
2016/11/10 960 968 945 950 350,500
2016/11/09 967 984 860 897 562,700
2016/11/08 998 1,006 969 971 182,100
2016/11/07 973 992 964 988 169,500
2016/11/04 967 981 934 973 487,200
2016/11/02 1,081 1,095 1,005 1,010 494,500
2016/11/01 1,050 1,123 1,035 1,111 691,600
2016/10/31 1,028 1,074 1,012 1,044 506,800
2016/10/28 1,014 1,018 991 1,006 224,000
2016/10/27 1,020 1,032 967 999 1,124,600
2016/10/26 938 968 927 953 227,300
2016/10/25 939 942 910 923 225,800
2016/10/24 967 971 934 939 174,700
2016/10/21 1,000 1,004 946 953 275,600
2016/10/20 960 1,000 956 975 239,300
2016/10/19 940 963 940 950 157,500
2016/10/18 950 958 931 935 113,600
2016/10/17 969 974 926 944 193,400
2016/10/14 933 969 927 960 157,200
2016/10/13 921 939 912 918 96,700
2016/10/12 951 962 908 920 286,700
2016/10/11 1,036 1,040 956 965 345,500
2016/10/07 940 1,029 939 1,015 844,900
2016/10/06 915 946 910 938 189,600
2016/10/05 936 940 900 909 242,000
2016/10/04 950 956 935 945 125,300
2016/10/03 927 951 927 945 169,400
2016/09/30 918 943 900 927 208,100
2016/09/29 915 930 892 916 151,900
2016/09/28 935 949 888 905 223,100
2016/09/27 895 953 873 933 303,700
2016/09/26 907 955 902 918 303,400
2016/09/23 870 913 856 902 250,400
2016/09/21 835 887 835 870 154,600
2016/09/20 821 864 821 856 210,400
2016/09/16 803 829 797 818 102,700
2016/09/15 780 830 763 807 155,100
2016/09/14 810 810 788 789 122,100
2016/09/13 833 836 790 814 176,300
2016/09/12 820 835 801 822 201,200
2016/09/09 777 854 770 843 431,200
2016/09/08 795 810 763 766 258,100
2016/09/07 776 811 761 796 179,400
2016/09/06 740 792 735 784 219,800
2016/09/05 785 797 727 745 553,700
2016/09/02 830 837 778 785 254,400
2016/09/01 834 889 815 822 539,900
2016/08/31 818 854 801 805 208,500
2016/08/30 809 835 798 803 123,300
2016/08/29 801 806 785 794 158,800
2016/08/26 821 824 757 771 452,500
2016/08/25 838 850 812 816 237,500
2016/08/24 889 914 852 866 302,900
2016/08/23 836 890 812 890 341,100
2016/08/22 855 860 783 836 546,700
2016/08/19 900 922 850 870 375,000
2016/08/18 905 950 890 893 551,500
2016/08/17 1,001 1,002 923 935 944,500
2016/08/16 1,182 1,182 1,004 1,023 1,056,200
2016/08/15 1,105 1,158 1,061 1,153 460,600
2016/08/12 1,051 1,123 1,043 1,103 255,400
2016/08/10 1,040 1,048 1,024 1,035 72,300
2016/08/09 995 1,034 995 1,022 109,800
2016/08/08 1,000 1,015 996 999 94,400
2016/08/05 1,035 1,047 980 985 210,700
2016/08/04 1,042 1,045 1,004 1,023 84,300
2016/08/03 1,072 1,090 1,002 1,025 137,400
2016/08/02 1,085 1,121 1,070 1,100 126,800
2016/08/01 1,061 1,100 1,038 1,080 116,900
2016/07/29 1,023 1,073 985 1,058 172,600
2016/07/28 1,024 1,042 1,007 1,023 107,800
2016/07/27 1,035 1,070 1,019 1,019 195,800
2016/07/26 1,073 1,101 1,041 1,050 115,600
2016/07/25 1,055 1,136 1,040 1,073 164,000
2016/07/22 1,021 1,077 1,018 1,060 154,400
2016/07/21 1,094 1,095 999 1,050 412,300
2016/07/20 1,180 1,180 1,065 1,090 378,700
2016/07/19 1,146 1,200 1,092 1,192 175,100
2016/07/15 1,181 1,202 1,080 1,116 215,000
2016/07/14 1,190 1,235 1,173 1,191 170,000
2016/07/13 1,201 1,230 1,182 1,201 201,400
2016/07/12 1,166 1,210 1,165 1,199 148,800
2016/07/11 1,111 1,167 1,105 1,156 115,100
2016/07/08 1,125 1,125 999 1,081 202,300
2016/07/07 1,114 1,152 1,074 1,113 130,800
2016/07/06 1,135 1,145 1,093 1,130 125,200
2016/07/05 1,218 1,218 1,151 1,187 136,700
2016/07/04 1,140 1,219 1,138 1,217 154,500
2016/07/01 1,156 1,166 1,110 1,146 147,300
2016/06/30 1,165 1,188 1,133 1,156 260,900
2016/06/29 1,071 1,145 1,062 1,105 210,600
2016/06/28 1,027 1,080 995 1,065 182,100
2016/06/27 1,010 1,074 995 1,033 323,400
2016/06/24 1,158 1,176 852 1,040 589,600
2016/06/23 1,155 1,190 1,113 1,152 159,600
2016/06/22 1,189 1,189 1,127 1,156 199,400
2016/06/21 1,063 1,210 1,050 1,189 376,400
2016/06/20 1,060 1,133 1,037 1,111 274,700
2016/06/17 1,020 1,105 1,000 1,033 369,300
2016/06/16 1,032 1,040 933 963 388,100
2016/06/15 1,010 1,070 995 1,034 265,300
2016/06/14 1,151 1,162 977 1,012 596,700
2016/06/13 1,200 1,255 1,162 1,177 375,900
2016/06/10 1,219 1,285 1,196 1,200 373,900
2016/06/09 1,171 1,218 1,157 1,182 277,000
2016/06/08 1,171 1,225 1,143 1,201 431,100
2016/06/07 1,202 1,220 1,141 1,159 373,500
2016/06/06 1,260 1,308 1,186 1,210 755,300
2016/06/03 1,188 1,239 1,085 1,202 787,200
2016/06/02 1,210 1,229 1,152 1,190 543,200
2016/06/01 1,286 1,330 1,170 1,200 576,900
2016/05/31 1,312 1,390 1,289 1,294 336,600
2016/05/30 1,320 1,361 1,277 1,325 423,600
2016/05/27 1,517 1,544 1,241 1,360 1,297,500
2016/05/26 1,530 1,584 1,465 1,553 605,400
2016/05/25 1,480 1,631 1,449 1,536 901,000
2016/05/24 1,450 1,477 1,397 1,460 314,100
2016/05/23 1,381 1,477 1,370 1,460 442,200
2016/05/20 1,620 1,620 1,359 1,400 1,351,000
2016/05/19 1,405 1,470 1,352 1,470 541,600
2016/05/18 1,550 1,570 1,317 1,396 898,900
2016/05/17 1,637 1,699 1,436 1,499 2,067,800
2016/05/16 1,612 1,612 1,530 1,612 1,961,700
2016/05/13 1,302 1,378 1,278 1,312 430,500
2016/05/12 1,254 1,350 1,221 1,302 342,300
2016/05/11 1,294 1,348 1,254 1,312 318,800
2016/05/10 1,380 1,390 1,315 1,333 264,800
2016/05/09 1,360 1,392 1,300 1,390 289,100
2016/05/06 1,415 1,419 1,324 1,362 351,300
2016/05/02 1,337 1,412 1,304 1,378 320,900
2016/04/28 1,300 1,374 1,270 1,337 321,500
2016/04/27 1,327 1,355 1,245 1,305 455,600
2016/04/26 1,450 1,469 1,242 1,260 805,400
2016/04/25 1,476 1,535 1,432 1,481 481,000
2016/04/22 1,551 1,560 1,430 1,456 730,900
2016/04/21 1,480 1,579 1,475 1,481 736,400
2016/04/20 1,510 1,538 1,390 1,431 690,400
2016/04/19 1,394 1,580 1,299 1,456 1,202,400
2016/04/18 1,400 1,597 1,317 1,334 1,384,700
2016/04/15 1,125 1,425 1,110 1,400 1,289,000
2016/04/14 1,115 1,163 1,093 1,125 214,500
2016/04/13 1,113 1,162 1,101 1,115 119,900
2016/04/12 1,179 1,200 1,088 1,124 277,900
2016/04/11 1,186 1,239 1,177 1,193 198,300
2016/04/08 1,094 1,187 1,092 1,176 235,000
2016/04/07 1,082 1,157 1,080 1,141 192,600
2016/04/06 1,150 1,160 1,070 1,121 334,200
2016/04/05 1,196 1,259 1,150 1,180 482,600
2016/04/04 1,102 1,205 1,083 1,189 317,200
2016/04/01 1,220 1,228 1,141 1,142 292,100
2016/03/31 1,212 1,245 1,190 1,241 242,500
2016/03/30 1,190 1,271 1,175 1,219 450,500
2016/03/29 1,222 1,245 1,185 1,190 518,900
2016/03/28 1,241 1,333 1,190 1,230 528,700
2016/03/25 1,184 1,252 1,184 1,231 354,900
2016/03/24 1,130 1,269 1,127 1,200 535,700
2016/03/23 1,281 1,283 1,133 1,157 938,600
2016/03/22 1,082 1,294 1,082 1,266 963,800
2016/03/18 1,071 1,094 1,019 1,065 604,000
2016/03/17 1,156 1,204 1,051 1,113 492,200
2016/03/16 1,210 1,229 1,129 1,163 613,800
2016/03/15 1,046 1,170 1,025 1,152 716,700
2016/03/14 1,105 1,118 1,031 1,056 494,500
2016/03/11 1,033 1,130 997 1,075 521,800
2016/03/10 1,000 1,095 965 1,080 807,400
2016/03/09 928 949 884 949 481,200
2016/03/08 853 909 848 900 331,200
2016/03/07 940 949 880 881 263,500
2016/03/04 899 940 862 895 958,000
2016/03/03 820 848 800 834 168,300
2016/03/02 842 862 799 822 398,600
2016/03/01 799 842 790 842 590,400
2016/02/29 723 790 711 784 501,500
2016/02/26 715 720 685 704 164,900
2016/02/25 745 745 681 706 282,600
2016/02/24 708 745 707 737 215,300
2016/02/23 740 750 705 730 265,000
2016/02/22 700 743 690 738 240,700
2016/02/19 675 703 665 701 203,900
2016/02/18 650 687 631 675 269,000
2016/02/17 597 647 597 642 179,300
2016/02/16 599 652 581 606 142,900
2016/02/15 624 625 565 600 184,800
2016/02/12 623 658 616 621 214,000
2016/02/10 630 666 616 643 217,700
2016/02/09 630 642 607 623 158,700
2016/02/08 628 660 617 636 75,500
2016/02/05 643 658 629 639 124,900
2016/02/04 659 663 645 645 98,200
2016/02/03 685 685 652 669 117,200
2016/02/02 678 702 678 689 120,900
2016/02/01 670 718 656 688 219,000
2016/01/29 662 668 631 664 118,300
2016/01/28 650 667 640 661 80,800
2016/01/27 650 661 637 656 105,300
2016/01/26 650 654 626 630 126,400
2016/01/25 660 680 646 662 201,800
2016/01/22 655 690 635 670 146,800
2016/01/21 670 680 601 615 239,500
2016/01/20 683 706 632 644 217,800
2016/01/19 693 712 670 690 85,500
2016/01/18 666 704 652 696 148,300
2016/01/15 725 744 694 700 190,900
2016/01/14 690 729 671 724 212,800
2016/01/13 715 741 713 716 86,400
2016/01/12 720 737 707 716 237,300
2016/01/08 721 760 707 735 275,000
2016/01/07 745 758 710 729 289,100
2016/01/06 797 799 737 764 421,100
2016/01/05 835 875 801 802 836,000
2016/01/04 845 857 755 782 599,800

このページの先頭へ