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
2024/04/26 60 63 60 61 146,300
2024/04/25 59 65 59 61 604,400
2024/04/24 60 61 59 59 49,900
2024/04/23 58 61 57 61 137,100
2024/04/22 57 58 57 57 9,800
2024/04/19 58 58 56 58 78,400
2024/04/18 58 59 58 58 12,700
2024/04/17 59 59 57 58 25,100
2024/04/16 59 60 58 59 15,200
2024/04/15 59 60 58 60 25,900
2024/04/12 58 61 58 59 67,000
2024/04/11 58 60 58 58 68,900
2024/04/10 58 59 57 58 51,400
2024/04/09 58 58 57 58 22,800
2024/04/08 57 58 57 58 23,000
2024/04/05 58 59 57 57 85,100
2024/04/04 61 61 59 59 64,400
2024/04/03 61 61 59 61 59,300
2024/04/02 61 65 60 61 218,200
2024/04/01 62 62 60 61 26,500
2024/03/29 60 62 59 62 61,600
2024/03/28 60 61 59 60 39,100
2024/03/27 61 62 60 60 43,000
2024/03/26 60 61 60 61 32,400
2024/03/25 60 61 59 60 48,400
2024/03/22 61 62 60 60 13,400
2024/03/21 61 62 59 60 63,000
2024/03/19 60 62 60 61 13,400
2024/03/18 62 62 60 61 25,000
2024/03/15 59 61 59 61 31,900
2024/03/14 59 60 58 59 24,500
2024/03/13 61 61 59 59 9,100
2024/03/12 59 61 58 59 123,800
2024/03/11 59 60 58 59 91,200
2024/03/08 60 61 59 61 85,300
2024/03/07 63 65 60 60 223,900
2024/03/06 62 64 60 62 194,000
2024/03/05 63 63 59 63 151,700
2024/03/04 61 65 60 64 155,500
2024/03/01 68 68 61 62 694,200
2024/02/29 57 67 57 63 1,261,500
2024/02/28 55 59 54 57 373,100
2024/02/27 55 55 54 55 51,600
2024/02/26 57 58 54 55 329,500
2024/02/22 57 60 56 58 401,200
2024/02/21 54 64 53 57 3,054,100
2024/02/20 53 54 52 54 32,200
2024/02/19 53 53 51 53 176,800
2024/02/16 54 54 52 53 55,000
2024/02/15 54 54 53 54 27,500
2024/02/14 53 54 53 54 45,900
2024/02/13 56 56 53 53 80,700
2024/02/09 55 56 55 56 2,800
2024/02/08 55 56 55 55 11,400
2024/02/07 55 56 55 55 7,300
2024/02/06 56 56 55 55 12,500
2024/02/05 56 56 55 55 32,000
2024/02/02 56 57 56 57 4,300
2024/02/01 56 57 56 56 12,800
2024/01/31 57 57 56 56 11,900
2024/01/30 56 57 56 56 15,100
2024/01/29 56 57 56 56 20,300
2024/01/26 57 57 56 56 21,700
2024/01/25 57 57 56 57 21,700
2024/01/24 56 57 56 57 9,400
2024/01/23 57 57 56 56 5,300
2024/01/22 57 58 56 56 37,800
2024/01/19 57 57 57 57 16,900
2024/01/18 55 57 55 57 21,600
2024/01/17 55 56 54 55 109,200
2024/01/16 57 57 55 56 29,900
2024/01/15 57 59 56 56 85,300
2024/01/12 57 59 55 56 77,400
2024/01/11 55 57 55 55 50,900
2024/01/10 56 56 55 55 4,900
2024/01/09 55 56 55 55 9,200
2024/01/05 57 57 55 55 36,900
2024/01/04 55 57 55 57 21,500
2023/12/29 56 56 54 55 26,000
2023/12/28 55 56 54 54 30,100
2023/12/27 55 56 54 55 167,100
2023/12/26 55 56 52 54 277,000
2023/12/25 56 57 55 55 121,300
2023/12/22 56 57 56 57 321,400
2023/12/21 56 57 56 56 71,300
2023/12/20 56 57 56 56 27,100
2023/12/19 58 59 56 57 42,800
2023/12/18 58 61 57 58 88,100
2023/12/15 58 59 57 59 36,300
2023/12/14 57 60 57 57 39,200
2023/12/13 57 59 57 57 16,800
2023/12/12 58 59 57 58 14,300
2023/12/11 57 60 56 58 69,900
2023/12/08 56 57 56 56 15,600
2023/12/07 58 58 57 57 32,400
2023/12/06 56 58 55 58 83,100
2023/12/05 55 57 55 56 47,600
2023/12/04 57 57 55 56 104,600
2023/12/01 56 57 56 56 26,700
2023/11/30 59 59 56 58 54,000
2023/11/29 57 59 56 59 72,300
2023/11/28 56 57 56 57 32,700
2023/11/27 59 59 56 57 70,900
2023/11/24 58 59 56 59 88,100
2023/11/22 56 63 56 59 622,800
2023/11/21 55 56 55 55 15,500
2023/11/20 53 56 53 56 74,400
2023/11/17 54 54 52 53 31,000
2023/11/16 54 54 53 54 67,100
2023/11/15 55 55 54 54 82,400
2023/11/14 56 56 55 55 6,400
2023/11/13 57 57 55 56 43,600
2023/11/10 56 57 56 57 500
2023/11/09 56 57 56 56 15,700
2023/11/08 58 58 56 56 36,000
2023/11/07 54 60 54 58 169,700
2023/11/06 55 56 54 54 38,900
2023/11/02 54 55 54 54 28,600
2023/11/01 54 54 54 54 14,500
2023/10/31 54 55 54 54 65,900
2023/10/30 54 55 54 54 7,400
2023/10/27 54 55 54 54 19,300
2023/10/26 55 55 54 55 53,100
2023/10/25 55 55 54 55 10,500
2023/10/24 55 55 54 55 39,100
2023/10/23 56 56 56 56 12,600
2023/10/20 56 56 55 55 25,200
2023/10/19 56 57 55 55 39,800
2023/10/18 54 56 54 56 24,300
2023/10/17 54 56 54 54 20,000
2023/10/16 55 55 54 54 18,400
2023/10/13 55 55 54 55 49,300
2023/10/12 55 55 55 55 79,900
2023/10/11 56 57 55 55 14,500
2023/10/10 57 57 56 56 12,600
2023/10/06 56 57 55 57 43,300
2023/10/05 57 57 55 55 21,300
2023/10/04 57 57 56 56 24,600
2023/10/03 58 58 57 58 28,400
2023/10/02 58 59 58 59 7,900
2023/09/29 59 59 57 59 24,400
2023/09/28 56 59 56 59 55,700
2023/09/27 56 57 55 57 9,700
2023/09/26 56 57 56 56 8,500
2023/09/25 57 57 56 56 44,200
2023/09/22 56 57 55 57 52,700
2023/09/21 57 57 56 56 22,200
2023/09/20 58 58 57 57 19,500
2023/09/19 57 58 56 58 77,200
2023/09/15 60 70 55 56 1,424,700
2023/09/14 55 57 55 57 50,800
2023/09/13 55 56 54 55 38,200
2023/09/12 55 57 55 55 13,400
2023/09/11 56 56 55 55 54,100
2023/09/08 55 56 54 56 54,800
2023/09/07 56 57 54 55 176,500
2023/09/06 58 58 56 56 37,400
2023/09/05 58 58 57 58 6,300
2023/09/04 57 58 57 57 4,900
2023/09/01 57 58 56 57 62,400
2023/08/31 57 58 57 57 30,100
2023/08/30 57 57 57 57 2,000
2023/08/29 58 58 57 58 19,300
2023/08/28 56 58 56 58 28,300
2023/08/25 57 57 56 57 26,200
2023/08/24 57 58 57 57 9,800
2023/08/23 57 58 56 57 53,300
2023/08/22 57 58 56 57 43,700
2023/08/21 58 58 56 57 5,600
2023/08/18 57 58 57 57 65,200
2023/08/17 58 58 57 58 64,900
2023/08/16 58 59 58 58 32,000
2023/08/15 59 59 57 58 23,100
2023/08/14 58 59 58 58 8,300
2023/08/10 58 59 57 59 54,000
2023/08/09 57 59 57 58 22,600
2023/08/08 57 59 57 58 41,100
2023/08/07 58 58 57 58 8,400
2023/08/04 58 58 57 58 3,800
2023/08/03 57 58 56 58 28,600
2023/08/02 57 58 57 57 12,000
2023/08/01 57 58 57 58 25,400
2023/07/31 56 58 56 58 19,900
2023/07/28 58 58 56 56 73,900
2023/07/27 58 58 57 57 12,700
2023/07/26 58 58 57 57 35,100
2023/07/25 58 58 57 57 4,900
2023/07/24 59 59 57 58 111,600
2023/07/21 57 59 57 59 24,800
2023/07/20 57 59 57 58 32,000
2023/07/19 57 58 57 57 25,400
2023/07/18 58 58 57 57 13,000
2023/07/14 59 59 58 58 2,500
2023/07/13 57 59 57 59 90,800
2023/07/12 57 58 57 57 37,100
2023/07/11 58 58 56 57 53,800
2023/07/10 58 58 57 58 11,300
2023/07/07 57 58 57 58 21,800
2023/07/06 59 59 57 57 48,100
2023/07/05 58 59 58 59 24,700

このページの先頭へ