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
2026/07/17 50 50 48 49 113,600
2026/07/16 50 50 49 49 5,400
2026/07/15 49 50 49 50 47,600
2026/07/14 51 52 49 49 273,600
2026/07/13 51 52 51 51 61,200
2026/07/10 50 51 49 50 84,100
2026/07/09 51 52 51 51 26,700
2026/07/08 52 53 50 51 86,200
2026/07/07 52 53 52 52 50,400
2026/07/06 54 54 51 52 140,100
2026/07/03 53 54 52 54 66,100
2026/07/02 51 53 51 53 48,100
2026/07/01 51 52 51 51 15,300
2026/06/30 50 53 50 51 189,400
2026/06/29 48 50 48 49 60,200
2026/06/26 49 49 48 48 9,500
2026/06/25 49 50 48 49 20,600
2026/06/24 49 50 49 49 20,900
2026/06/23 50 50 49 49 40,900
2026/06/22 49 50 49 49 37,800
2026/06/19 51 51 49 50 67,700
2026/06/18 51 51 50 50 10,700
2026/06/17 50 51 49 50 62,900
2026/06/16 51 51 50 50 15,600
2026/06/15 51 51 50 51 10,100
2026/06/12 51 52 50 51 35,700
2026/06/11 50 51 50 51 16,800
2026/06/10 52 52 50 50 27,900
2026/06/09 52 52 51 51 36,200
2026/06/08 51 52 50 51 50,300
2026/06/05 52 53 51 52 94,400
2026/06/04 52 52 50 51 53,400
2026/06/03 52 52 51 51 25,700
2026/06/02 51 52 51 52 66,700
2026/06/01 50 52 50 51 106,200
2026/05/29 52 53 51 52 30,300
2026/05/28 52 53 50 52 117,100
2026/05/27 50 52 50 50 79,000
2026/05/26 51 52 50 50 27,300
2026/05/25 51 52 50 51 13,400
2026/05/22 51 52 50 51 47,200
2026/05/21 50 51 50 50 29,100
2026/05/20 51 51 49 49 89,700
2026/05/19 51 51 50 51 35,400
2026/05/18 50 51 48 51 215,700
2026/05/15 52 54 50 50 224,900
2026/05/14 51 52 50 51 177,400
2026/05/13 53 53 52 53 26,300
2026/05/12 52 52 51 52 68,700
2026/05/11 52 52 51 52 15,200
2026/05/08 51 52 51 52 25,300
2026/05/07 51 52 50 51 246,000
2026/05/01 51 52 51 51 24,100
2026/04/30 52 52 51 52 64,600
2026/04/28 51 53 51 52 52,900
2026/04/27 53 54 52 52 143,300
2026/04/24 53 54 52 54 77,500
2026/04/23 56 57 53 54 455,600
2026/04/22 56 59 55 57 200,800
2026/04/21 57 59 55 56 614,500
2026/04/20 53 57 53 55 309,300
2026/04/17 54 54 52 53 141,500
2026/04/16 55 56 53 53 262,100
2026/04/15 55 55 53 55 49,100
2026/04/14 54 55 53 55 260,200
2026/04/13 52 56 52 53 429,600
2026/04/10 52 53 51 51 115,500
2026/04/09 52 53 51 51 46,300
2026/04/08 52 53 51 52 93,900
2026/04/07 52 52 51 51 41,600
2026/04/06 53 53 51 51 106,100
2026/04/03 53 55 52 53 146,400
2026/03/27 52 52 51 52 5,400
2026/03/26 52 53 51 51 34,600
2026/03/25 52 54 52 53 138,300
2026/03/24 52 52 51 52 33,500
2026/03/23 53 53 50 51 265,500
2026/03/19 53 57 53 53 182,400
2026/03/18 54 55 53 55 104,600
2026/03/17 54 55 53 55 45,500
2026/03/16 55 56 53 53 59,300
2026/03/13 54 57 54 54 150,100
2026/03/12 56 57 54 54 157,700
2026/03/11 55 57 54 57 172,700
2026/03/10 51 55 51 55 104,400
2026/03/09 52 53 51 51 121,700
2026/03/06 52 55 51 53 209,500
2026/03/05 52 53 51 52 120,700
2026/03/04 53 53 50 50 117,000
2026/03/03 53 56 52 54 152,000
2026/03/02 54 54 53 54 32,500
2026/02/27 55 55 53 54 68,200
2026/02/26 52 55 52 55 96,100
2026/02/25 52 53 52 52 164,700
2026/02/24 55 56 52 52 389,000
2026/02/20 55 56 53 56 219,000
2026/02/19 57 59 55 55 472,300
2026/02/18 58 59 57 58 104,600
2026/02/17 57 60 57 58 246,400
2026/02/16 60 60 57 58 255,100
2026/02/13 63 63 58 60 615,200
2026/02/12 62 66 61 63 790,100
2026/02/10 61 62 60 61 78,300
2026/02/09 62 65 60 60 230,400
2026/02/06 60 61 59 60 196,700
2026/02/05 60 63 60 61 129,900
2026/02/04 62 62 60 60 138,600
2026/02/03 60 63 59 62 1,455,200
2026/02/02 60 61 59 60 134,500
2026/01/30 63 63 59 59 451,400
2026/01/29 59 63 59 62 1,003,000
2026/01/28 59 59 58 58 119,200
2026/01/27 59 60 59 59 72,600
2026/01/26 59 63 59 60 317,000
2026/01/23 59 61 58 59 262,600
2026/01/22 58 60 58 59 92,900
2026/01/21 60 60 57 58 144,000
2026/01/20 61 62 58 60 329,100
2026/01/19 59 63 58 61 971,100
2026/01/16 55 59 55 57 195,400
2026/01/15 56 57 54 56 262,700
2026/01/14 57 58 56 56 99,800
2026/01/13 58 61 56 57 611,800
2026/01/09 55 59 55 58 241,200
2026/01/08 57 58 55 55 283,100
2026/01/07 54 58 53 56 1,215,700
2026/01/06 52 55 52 54 138,300
2026/01/05 51 53 51 52 110,800
2025/12/30 51 52 50 51 248,800
2025/12/29 50 53 49 52 287,500
2025/12/26 50 51 49 50 110,700
2025/12/25 50 51 49 50 190,300
2025/12/24 50 51 49 50 51,800
2025/12/23 48 50 47 50 214,300
2025/12/22 47 48 47 48 111,100
2025/12/19 47 49 47 48 159,200
2025/12/18 48 48 46 47 134,500
2025/12/17 49 50 47 48 220,900
2025/12/16 49 50 49 50 76,300
2025/12/15 50 50 49 49 98,200
2025/12/12 50 51 50 51 94,400
2025/12/11 50 54 50 51 339,000
2025/12/10 50 51 49 50 197,900
2025/12/09 50 51 50 50 72,000
2025/12/08 50 50 49 50 290,400
2025/12/05 51 52 49 51 429,000
2025/12/04 53 54 52 52 299,100
2025/12/03 58 58 53 53 352,800
2025/12/02 59 59 57 58 73,700
2025/12/01 58 60 57 59 106,500
2025/11/28 57 60 57 57 184,900
2025/11/27 57 58 55 57 140,000
2025/11/26 54 58 54 58 91,800
2025/11/25 55 55 54 55 64,200
2025/11/21 55 55 54 55 143,200
2025/11/20 56 57 55 56 201,200
2025/11/19 57 57 56 56 66,300
2025/11/18 59 63 57 58 556,700
2025/11/17 62 63 59 59 263,600
2025/11/14 61 63 61 63 158,300
2025/11/13 66 67 64 65 81,200
2025/11/12 64 66 63 66 195,900
2025/11/11 63 64 62 63 64,100
2025/11/10 63 64 62 64 56,100
2025/11/07 64 64 62 64 81,600
2025/11/06 64 65 62 65 143,800
2025/11/05 65 65 63 64 145,800
2025/11/04 68 68 65 65 80,000
2025/10/31 67 68 66 68 43,200
2025/10/30 66 68 66 68 95,700
2025/10/29 72 72 65 67 289,400
2025/10/28 73 73 70 71 80,100
2025/10/27 73 74 72 73 40,100
2025/10/24 72 73 72 72 7,100
2025/10/23 72 73 72 72 24,700
2025/10/22 71 72 70 72 51,800
2025/10/21 72 72 71 71 31,600
2025/10/20 69 73 69 71 303,500
2025/10/17 75 75 71 71 100,300
2025/10/16 74 75 73 75 23,600
2025/10/15 70 74 70 74 213,900
2025/10/14 76 76 70 70 332,600
2025/10/10 76 77 75 77 114,500
2025/10/09 76 77 75 76 114,200
2025/10/08 77 78 75 76 72,600
2025/10/07 80 80 76 77 268,900
2025/10/06 77 82 76 79 615,400
2025/10/03 75 76 75 76 79,300
2025/10/02 77 78 75 76 209,300
2025/10/01 80 80 77 78 110,100
2025/09/30 81 81 78 79 197,800
2025/09/29 82 82 80 82 87,900
2025/09/26 82 83 81 82 98,600
2025/09/25 81 84 81 83 112,100
2025/09/24 84 84 80 82 177,000
2025/09/22 83 85 82 84 192,500
2025/09/19 80 85 80 82 341,800
2025/09/18 84 85 80 80 357,800
2025/09/17 85 85 83 84 121,300
2025/09/16 85 88 84 85 235,100

このページの先頭へ