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
2020/12/30 72 78 70 78 125,100
2020/12/29 70 76 69 71 242,200
2020/12/28 71 71 67 68 221,400
2020/12/25 70 74 69 71 247,600
2020/12/24 70 71 69 69 309,600
2020/12/23 72 73 70 70 148,300
2020/12/22 74 74 70 71 214,700
2020/12/21 77 78 74 74 194,000
2020/12/18 78 78 77 78 61,000
2020/12/17 81 82 78 78 92,600
2020/12/16 81 83 80 81 105,700
2020/12/15 79 81 78 81 46,400
2020/12/14 78 81 78 79 74,500
2020/12/11 78 78 77 78 62,600
2020/12/10 78 79 77 78 87,500
2020/12/09 77 79 77 77 110,200
2020/12/08 78 79 77 77 91,100
2020/12/07 80 81 79 80 69,500
2020/12/04 82 83 79 80 211,600
2020/12/03 85 85 82 82 98,000
2020/12/02 85 86 83 84 100,600
2020/12/01 85 86 83 85 135,300
2020/11/30 85 87 85 85 151,700
2020/11/27 87 88 84 85 274,900
2020/11/26 88 90 87 89 64,800
2020/11/25 91 91 89 89 47,500
2020/11/24 93 94 90 90 107,800
2020/11/20 93 93 91 93 31,400
2020/11/19 94 94 92 93 86,100
2020/11/18 91 93 91 92 211,600
2020/11/17 92 93 91 92 106,900
2020/11/16 92 94 91 92 258,300
2020/11/13 96 97 94 97 85,200
2020/11/12 94 98 93 96 54,900
2020/11/11 93 96 93 95 41,100
2020/11/10 94 96 93 93 68,500
2020/11/09 94 96 93 93 33,900
2020/11/06 96 97 95 95 16,200
2020/11/05 96 97 93 95 35,100
2020/11/04 94 96 93 96 44,100
2020/11/02 91 94 91 93 27,700
2020/10/30 95 97 91 91 78,000
2020/10/29 96 98 95 96 34,700
2020/10/28 98 98 97 97 19,200
2020/10/27 97 99 97 98 36,100
2020/10/26 99 100 98 99 26,600
2020/10/23 99 100 97 99 59,500
2020/10/22 101 101 99 99 20,100
2020/10/21 102 103 101 101 43,100
2020/10/20 100 102 99 102 48,400
2020/10/19 101 101 100 101 36,600
2020/10/16 102 103 101 101 22,500
2020/10/15 103 103 101 102 39,300
2020/10/14 103 103 102 102 10,300
2020/10/13 103 104 102 103 28,600
2020/10/12 103 104 102 103 23,000
2020/10/09 103 104 103 103 24,800
2020/10/08 102 105 102 103 107,900
2020/10/07 102 103 102 102 51,000
2020/10/06 103 104 103 103 9,600
2020/10/05 103 104 102 103 19,100
2020/10/02 104 105 101 102 88,600
2020/09/30 105 106 104 104 51,300
2020/09/29 104 105 102 105 62,800
2020/09/28 102 105 101 102 75,600
2020/09/25 103 104 101 102 82,300
2020/09/24 101 107 101 102 142,600
2020/09/23 103 103 101 102 28,800
2020/09/18 103 103 101 103 84,900
2020/09/17 104 105 102 103 83,700
2020/09/16 103 106 103 103 84,200
2020/09/15 105 106 103 103 82,400
2020/09/14 105 106 102 104 86,500
2020/09/11 107 115 103 103 751,200
2020/09/10 102 108 101 103 158,300
2020/09/09 100 102 99 101 109,500
2020/09/08 101 102 100 100 26,500
2020/09/07 103 103 100 101 75,800
2020/09/04 101 102 100 102 90,900
2020/09/03 103 105 101 102 121,000
2020/09/02 106 106 103 104 105,400
2020/09/01 107 107 105 105 44,900
2020/08/31 107 109 107 107 40,200
2020/08/28 108 109 105 106 98,600
2020/08/27 109 110 107 107 51,000
2020/08/26 105 110 104 109 73,200
2020/08/25 105 108 104 104 62,400
2020/08/24 106 108 105 105 22,300
2020/08/21 106 109 106 108 50,300
2020/08/20 107 107 105 105 59,900
2020/08/19 106 108 105 107 56,900
2020/08/18 106 107 106 106 29,900
2020/08/17 107 107 105 106 131,000
2020/08/14 105 121 105 109 375,000
2020/08/13 110 110 105 106 172,800
2020/08/12 108 111 105 108 118,200
2020/08/11 108 111 106 110 86,700
2020/08/07 101 107 101 105 71,800
2020/08/06 104 104 102 102 35,100
2020/08/05 101 106 100 104 65,100
2020/08/04 103 105 95 101 135,600
2020/08/03 96 102 96 100 140,500
2020/07/31 101 101 95 96 169,600
2020/07/30 105 106 101 103 75,500
2020/07/29 112 112 105 105 154,200
2020/07/28 111 113 111 112 145,700
2020/07/27 112 115 111 114 59,400
2020/07/22 115 116 111 114 72,000
2020/07/21 113 117 113 115 56,800
2020/07/20 115 116 110 113 157,100
2020/07/17 119 121 114 115 143,800
2020/07/16 120 122 118 119 62,600
2020/07/15 120 122 119 120 45,200
2020/07/14 121 121 119 119 42,900
2020/07/13 119 122 119 121 137,200
2020/07/10 120 121 115 117 244,600
2020/07/09 126 126 117 120 307,000
2020/07/08 125 129 124 126 130,100
2020/07/07 129 132 125 127 181,700
2020/07/06 115 135 114 131 914,800
2020/07/03 112 117 111 114 496,000
2020/07/02 128 128 111 114 1,309,700
2020/07/01 139 139 129 129 555,800
2020/06/30 141 144 139 141 342,900
2020/06/29 151 152 139 140 678,100
2020/06/26 179 181 145 152 2,471,600
2020/06/25 161 183 161 179 2,742,500
2020/06/24 148 170 147 166 1,519,100
2020/06/23 146 149 142 147 267,000
2020/06/22 146 148 143 145 268,900
2020/06/19 148 151 143 144 391,500
2020/06/18 142 142 137 140 207,500
2020/06/17 148 149 142 142 308,300
2020/06/16 149 161 147 149 957,700
2020/06/15 137 147 137 146 838,700
2020/06/12 120 138 119 133 776,300
2020/06/11 144 145 133 134 607,100
2020/06/10 130 148 126 147 1,392,700
2020/06/09 131 133 124 128 1,151,900
2020/06/08 119 153 119 141 2,779,700
2020/06/05 117 117 112 114 208,700
2020/06/04 127 127 117 118 528,800
2020/06/03 116 125 116 125 441,000
2020/06/02 115 117 113 116 274,300
2020/06/01 112 116 112 113 290,900
2020/05/29 112 112 109 110 175,500
2020/05/28 111 114 108 113 353,600
2020/05/27 107 109 104 109 222,400
2020/05/26 110 112 102 104 654,100
2020/05/25 101 111 100 111 651,800
2020/05/22 101 102 99 100 200,000
2020/05/21 97 102 97 99 277,200
2020/05/20 97 99 96 96 98,900
2020/05/19 100 100 95 99 195,300
2020/05/18 96 98 93 98 120,400
2020/05/15 95 96 92 95 166,000
2020/05/14 99 101 93 93 364,700
2020/05/13 100 103 97 99 352,900
2020/05/12 105 108 98 103 867,800
2020/05/11 93 101 92 98 654,200
2020/05/08 89 94 88 90 215,400
2020/05/07 86 89 86 89 58,200
2020/05/01 89 90 86 87 144,000
2020/04/30 89 91 88 89 132,600
2020/04/28 89 89 87 89 67,200
2020/04/27 85 90 85 89 147,700
2020/04/24 87 88 83 83 99,700
2020/04/23 86 88 85 86 65,700
2020/04/22 87 87 81 85 233,400
2020/04/21 92 92 86 88 183,800
2020/04/20 88 94 88 91 151,800
2020/04/17 87 89 86 88 231,100
2020/04/16 83 87 83 86 176,400
2020/04/15 85 86 83 85 122,700
2020/04/14 85 88 83 86 221,100
2020/04/13 85 87 84 87 102,900
2020/04/10 87 88 81 85 173,500
2020/04/09 87 87 83 85 141,400
2020/04/08 82 86 78 85 247,300
2020/04/07 80 82 78 80 207,600
2020/04/06 75 80 72 80 127,200
2020/04/03 80 80 73 75 393,600
2020/04/02 80 82 77 80 238,700
2020/04/01 84 87 80 81 228,200
2020/03/31 86 87 82 83 152,500
2020/03/30 85 91 80 85 352,400
2020/03/27 84 105 82 88 1,724,800
2020/03/26 89 90 77 78 245,900
2020/03/25 85 90 80 90 383,300
2020/03/24 79 82 77 80 215,600
2020/03/23 79 79 74 76 107,400
2020/03/19 84 85 76 79 241,000
2020/03/18 83 89 81 84 139,000
2020/03/17 76 83 74 83 167,700
2020/03/16 77 86 76 78 245,900
2020/03/13 74 85 70 74 487,300
2020/03/12 92 95 85 86 193,400
2020/03/11 97 100 92 92 162,500
2020/03/10 89 101 86 101 341,500
2020/03/09 103 105 98 98 325,600
2020/03/06 116 116 110 113 267,800
2020/03/05 120 126 117 119 262,600
2020/03/04 124 124 115 118 320,200
2020/03/03 126 136 114 119 565,400
2020/03/02 126 129 110 124 646,200
2020/02/28 125 125 110 118 807,200
2020/02/27 146 146 122 130 1,031,100
2020/02/26 154 157 149 154 190,100
2020/02/25 155 164 153 158 157,800
2020/02/21 166 171 165 167 146,100
2020/02/20 167 169 164 165 63,700
2020/02/19 160 170 160 162 208,500
2020/02/18 166 166 157 159 218,900
2020/02/17 173 173 160 164 844,500
2020/02/14 209 212 200 206 150,600
2020/02/13 207 211 207 210 69,900
2020/02/12 212 215 205 207 63,500
2020/02/10 202 210 202 210 73,900
2020/02/07 206 209 200 202 65,100
2020/02/06 208 208 201 206 137,400
2020/02/05 207 208 202 206 73,500
2020/02/04 200 210 198 205 140,800
2020/02/03 192 197 190 194 115,600
2020/01/31 196 200 195 199 55,500
2020/01/30 203 205 193 197 169,500
2020/01/29 207 207 202 202 76,600
2020/01/28 202 210 202 203 59,500
2020/01/27 207 210 203 204 147,200
2020/01/24 215 215 207 210 122,100
2020/01/23 219 223 217 218 101,500
2020/01/22 217 220 212 219 74,300
2020/01/21 219 219 213 217 90,700
2020/01/20 215 221 213 219 67,000
2020/01/17 220 220 211 215 122,600
2020/01/16 222 222 216 217 38,800
2020/01/15 219 225 216 219 167,600
2020/01/14 212 229 212 220 411,800
2020/01/10 213 214 206 211 137,500
2020/01/09 205 215 205 213 143,000
2020/01/08 206 208 198 204 190,400
2020/01/07 209 215 204 211 140,100
2020/01/06 210 212 207 207 86,000

このページの先頭へ