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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 48 | 50 | 47 | 49 | 236,200 |
| 2024/11/07 | 50 | 55 | 47 | 48 | 1,029,500 |
| 2024/11/06 | 48 | 51 | 47 | 50 | 416,500 |
| 2024/11/05 | 46 | 49 | 46 | 47 | 176,900 |
| 2024/11/01 | 46 | 47 | 45 | 47 | 212,900 |
| 2024/10/31 | 48 | 48 | 47 | 47 | 45,200 |
| 2024/10/30 | 48 | 48 | 47 | 47 | 117,800 |
| 2024/10/29 | 47 | 48 | 47 | 47 | 90,900 |
| 2024/10/28 | 46 | 47 | 46 | 46 | 55,000 |
| 2024/10/25 | 47 | 48 | 46 | 46 | 79,000 |
| 2024/10/24 | 49 | 49 | 47 | 47 | 55,600 |
| 2024/10/23 | 48 | 49 | 48 | 48 | 7,300 |
| 2024/10/22 | 48 | 49 | 48 | 48 | 17,600 |
| 2024/10/21 | 50 | 50 | 48 | 48 | 68,400 |
| 2024/10/18 | 48 | 50 | 48 | 49 | 27,600 |
| 2024/10/17 | 49 | 49 | 48 | 49 | 40,200 |
| 2024/10/16 | 49 | 49 | 48 | 48 | 36,700 |
| 2024/10/15 | 50 | 50 | 49 | 49 | 17,800 |
| 2024/10/11 | 49 | 50 | 49 | 50 | 6,700 |
| 2024/10/10 | 50 | 50 | 49 | 49 | 13,300 |
| 2024/10/09 | 49 | 51 | 49 | 49 | 30,900 |
| 2024/10/08 | 50 | 50 | 50 | 50 | 13,100 |
| 2024/10/07 | 51 | 51 | 50 | 50 | 28,200 |
| 2024/10/04 | 51 | 51 | 50 | 50 | 8,800 |
| 2024/10/03 | 51 | 51 | 50 | 51 | 8,100 |
| 2024/10/02 | 50 | 51 | 50 | 50 | 63,900 |
| 2024/10/01 | 50 | 51 | 50 | 50 | 8,200 |
| 2024/09/30 | 50 | 50 | 49 | 50 | 46,400 |
| 2024/09/27 | 51 | 51 | 50 | 51 | 78,100 |
| 2024/09/26 | 51 | 51 | 50 | 50 | 32,400 |
| 2024/09/25 | 52 | 52 | 51 | 51 | 19,900 |
| 2024/09/24 | 51 | 52 | 50 | 52 | 51,200 |
| 2024/09/20 | 51 | 52 | 50 | 51 | 102,300 |
| 2024/09/19 | 51 | 52 | 50 | 51 | 12,400 |
| 2024/09/18 | 51 | 52 | 50 | 51 | 28,200 |
| 2024/09/17 | 51 | 52 | 50 | 50 | 62,000 |
| 2024/09/13 | 51 | 52 | 50 | 50 | 30,300 |
| 2024/09/12 | 52 | 52 | 50 | 51 | 120,800 |
| 2024/09/11 | 52 | 52 | 51 | 52 | 112,600 |
| 2024/09/10 | 53 | 53 | 52 | 53 | 45,700 |
| 2024/09/09 | 53 | 53 | 52 | 53 | 137,800 |
| 2024/09/06 | 53 | 54 | 53 | 54 | 41,200 |
| 2024/09/05 | 53 | 54 | 53 | 53 | 70,000 |
| 2024/09/04 | 53 | 54 | 53 | 54 | 67,200 |
| 2024/09/03 | 53 | 55 | 53 | 54 | 55,200 |
| 2024/09/02 | 54 | 55 | 53 | 53 | 144,500 |
| 2024/08/30 | 55 | 55 | 54 | 54 | 91,600 |
| 2024/08/29 | 55 | 56 | 54 | 54 | 151,600 |
| 2024/08/28 | 54 | 56 | 54 | 55 | 173,000 |
| 2024/08/27 | 55 | 56 | 53 | 54 | 227,500 |
| 2024/08/26 | 55 | 56 | 54 | 55 | 31,300 |
| 2024/08/23 | 56 | 56 | 53 | 55 | 152,100 |
| 2024/08/22 | 55 | 56 | 53 | 55 | 438,700 |
| 2024/08/21 | 56 | 61 | 54 | 55 | 1,465,900 |
| 2024/08/20 | 55 | 58 | 54 | 56 | 301,600 |
| 2024/08/19 | 54 | 56 | 54 | 54 | 326,800 |