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
2025/09/03 101 103 96 97 448,800
2025/09/02 100 103 99 103 315,600
2025/09/01 102 102 96 99 1,176,400
2025/08/29 103 104 99 102 697,800
2025/08/28 102 105 98 104 664,700
2025/08/27 107 109 102 102 1,790,300
2025/08/26 97 126 97 108 11,597,100
2025/08/25 100 100 95 96 339,900
2025/08/22 106 106 97 99 700,000
2025/08/21 102 109 99 106 1,159,900
2025/08/20 97 98 94 98 214,000
2025/08/19 94 98 92 97 406,300
2025/08/18 88 97 88 94 560,300
2025/08/15 90 91 87 87 349,300
2025/08/14 90 92 87 92 193,300
2025/08/13 91 92 90 90 92,300
2025/08/12 91 92 90 91 172,800
2025/08/08 95 96 91 91 244,000
2025/08/07 96 96 92 95 236,900
2025/08/06 93 96 93 95 422,800
2025/08/05 94 96 92 92 233,000
2025/08/04 94 96 92 94 284,200
2025/08/01 96 97 93 96 263,800
2025/07/31 92 97 91 94 384,300
2025/07/30 92 93 90 92 337,100
2025/07/29 94 96 91 91 583,800
2025/07/28 92 105 91 96 2,760,600
2025/07/25 92 94 90 91 394,700
2025/07/24 91 100 90 92 1,513,600
2025/07/23 89 96 89 89 1,178,000
2025/07/22 100 101 92 92 617,200
2025/07/18 106 114 97 99 1,448,500
2025/07/17 105 110 103 103 322,800
2025/07/16 109 113 103 106 1,003,400
2025/07/15 109 116 105 110 1,700,700
2025/07/14 108 115 106 106 1,293,900
2025/07/11 112 119 107 110 2,684,400
2025/07/10 122 138 115 117 5,261,000
2025/07/09 134 136 118 118 4,895,600
2025/07/08 100 146 95 138 21,097,800
2025/07/07 97 125 91 103 12,473,700
2025/07/04 94 102 88 100 3,212,700
2025/07/03 90 95 78 94 7,107,000
2025/07/02 72 98 71 95 8,452,000
2025/07/01 75 75 72 73 322,400
2025/06/30 73 77 72 74 541,200
2025/06/27 68 74 68 73 871,200
2025/06/26 71 71 68 68 200,900
2025/06/25 69 71 68 71 162,900
2025/06/24 69 70 69 70 171,900
2025/06/23 68 70 68 69 159,800
2025/06/20 71 72 68 68 362,700
2025/06/19 71 72 70 71 137,500
2025/06/18 71 72 70 71 371,500
2025/06/17 71 73 69 72 444,700
2025/06/16 68 71 66 70 249,800
2025/06/13 66 69 66 67 274,800
2025/06/12 68 69 65 67 328,600
2025/06/11 68 69 67 67 166,400
2025/06/10 67 70 66 68 296,800
2025/06/09 71 71 65 67 829,900
2025/06/06 71 72 70 70 215,700
2025/06/05 73 74 70 70 568,000
2025/06/04 75 76 73 74 421,900
2025/06/03 74 75 73 75 266,400
2025/06/02 74 74 71 73 411,600
2025/05/30 72 75 71 73 677,300
2025/05/29 71 75 70 71 834,400
2025/05/28 71 74 70 71 652,700
2025/05/27 70 71 69 71 260,400
2025/05/26 70 72 69 69 595,100
2025/05/23 75 76 69 69 1,860,500
2025/05/22 78 79 72 76 3,622,600
2025/05/21 118 118 77 80 12,747,000
2025/05/20 71 100 71 100 11,789,100
2025/05/19 69 71 63 70 1,558,100
2025/05/16 75 87 66 68 4,772,900
2025/05/15 63 78 62 75 3,670,400
2025/05/14 63 67 61 65 839,200
2025/05/13 62 64 62 63 71,600
2025/05/12 63 64 62 63 101,000
2025/05/09 61 63 61 63 166,600
2025/05/08 63 63 61 61 121,500
2025/05/07 61 63 61 63 179,300
2025/05/02 61 64 60 61 585,900
2025/05/01 61 62 60 62 276,100
2025/04/30 61 62 60 61 491,200
2025/04/28 60 72 59 61 6,214,200
2025/04/25 62 64 60 60 320,500
2025/04/24 67 67 64 64 245,800
2025/04/23 65 68 64 67 485,300
2025/04/22 62 78 61 66 7,451,700
2025/04/21 63 66 61 63 891,500
2025/04/18 59 68 59 64 1,950,100
2025/04/17 59 63 59 60 230,600
2025/04/16 64 65 58 60 537,500
2025/04/15 56 65 55 63 969,900
2025/04/14 51 58 51 56 858,400
2025/04/11 49 52 49 52 134,300
2025/04/10 52 52 49 50 431,700
2025/04/09 49 50 48 48 209,500
2025/04/08 50 54 48 50 741,300
2025/04/07 47 50 44 46 701,900
2025/04/04 58 61 43 51 1,517,200
2025/04/03 58 64 58 61 718,700
2025/04/02 71 71 64 65 1,225,600
2025/04/01 72 79 69 71 1,458,300
2025/03/31 71 85 68 71 4,766,000
2025/03/28 66 75 61 74 3,758,100
2025/03/27 69 69 64 66 889,000
2025/03/26 65 73 64 70 1,340,300
2025/03/25 66 73 63 67 3,166,800
2025/03/24 77 78 66 69 7,336,200
2025/03/21 56 62 54 57 2,051,700
2025/03/19 55 57 53 55 440,500
2025/03/18 57 59 54 55 415,300
2025/03/17 58 62 54 56 1,426,600
2025/03/14 62 62 55 59 1,335,200
2025/03/13 50 66 50 60 5,322,400
2025/03/12 49 56 49 49 1,240,300
2025/03/11 49 50 48 49 117,700
2025/03/10 51 51 49 50 197,200
2025/03/07 51 56 50 51 785,600
2025/03/06 47 57 47 52 2,072,700
2025/03/05 46 47 46 47 53,200
2025/03/04 47 47 45 47 133,500
2025/03/03 49 49 47 47 129,300
2025/02/28 49 50 49 49 110,900
2025/02/27 50 50 49 50 28,200
2025/02/26 52 52 49 49 133,600
2025/02/25 51 52 50 52 103,700
2025/02/21 52 53 51 51 97,500
2025/02/20 49 52 48 52 271,900
2025/02/19 48 51 47 50 315,100
2025/02/18 46 49 46 47 264,800
2025/02/17 46 47 45 46 28,600
2025/02/14 47 47 45 46 96,300
2025/02/13 44 46 44 46 64,500
2025/02/12 44 45 43 44 62,200
2025/02/10 43 45 42 43 67,900
2025/02/07 42 44 42 43 23,200
2025/02/06 43 43 42 42 15,300
2025/02/05 42 43 42 42 5,900
2025/02/04 42 43 42 42 42,200
2025/02/03 41 43 41 42 61,000
2025/01/31 42 43 41 41 11,600
2025/01/30 42 42 41 42 10,400
2025/01/29 42 43 41 43 43,500
2025/01/28 41 42 41 41 13,800
2025/01/27 42 42 41 42 28,000
2025/01/24 42 42 41 42 49,700
2025/01/23 42 43 41 42 22,700
2025/01/22 42 43 41 43 27,600
2025/01/21 41 43 41 42 43,100
2025/01/20 42 42 41 41 46,600
2025/01/17 43 43 41 42 128,100
2025/01/16 44 44 43 43 24,500
2025/01/15 44 45 43 44 16,100
2025/01/14 44 45 43 45 28,200
2025/01/10 45 47 43 44 243,400
2025/01/09 43 44 43 43 4,300
2025/01/08 44 44 43 43 19,500
2025/01/07 44 44 43 43 46,800
2025/01/06 45 45 43 43 90,400
2024/12/30 44 46 43 45 229,100
2024/12/27 42 43 42 43 86,900
2024/12/26 41 42 41 42 163,800
2024/12/25 44 44 40 41 479,200
2024/12/24 45 45 43 43 160,800
2024/12/23 45 45 43 45 179,000
2024/12/20 41 45 41 45 963,400
2024/12/19 47 48 46 46 166,100
2024/12/18 47 48 47 47 56,200
2024/12/17 47 47 46 46 121,300
2024/12/16 48 48 47 47 36,800
2024/12/13 48 48 47 47 11,600
2024/12/12 48 49 47 48 62,900
2024/12/11 48 49 47 49 111,700
2024/12/10 49 49 48 48 56,200
2024/12/09 47 49 46 49 123,800
2024/12/06 47 48 46 46 193,900
2024/12/05 47 50 46 47 387,300
2024/12/04 49 50 48 48 36,700
2024/12/03 48 50 48 49 54,200
2024/12/02 50 50 48 48 190,000
2024/11/29 50 51 50 50 36,600
2024/11/28 51 51 50 50 37,800
2024/11/27 52 52 51 51 49,200
2024/11/26 51 53 51 52 41,500
2024/11/25 51 53 51 51 61,800
2024/11/22 50 52 50 51 122,000
2024/11/21 49 51 49 50 102,500
2024/11/20 49 51 49 50 60,000
2024/11/19 50 51 49 50 116,400
2024/11/18 49 52 49 50 238,400
2024/11/15 49 50 48 49 132,600
2024/11/14 49 51 49 50 34,600
2024/11/13 50 50 49 49 48,200
2024/11/12 49 50 49 50 34,000
2024/11/11 49 49 48 48 9,800

このページの先頭へ