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
2011/12/30 10,300 10,500 10,260 10,450 19
2011/12/29 10,400 10,500 10,000 10,300 81
2011/12/28 10,800 10,800 10,250 10,270 34
2011/12/27 10,880 11,180 10,850 10,850 21
2011/12/26 11,200 11,200 10,960 11,180 40
2011/12/22 11,100 11,500 10,900 11,200 54
2011/12/21 10,710 11,500 10,440 10,860 20
2011/12/19 11,060 11,350 10,720 10,720 111
2011/12/16 11,700 11,720 11,050 11,060 85
2011/12/15 11,500 12,300 11,500 12,300 25
2011/12/14 12,800 13,300 12,550 12,550 44
2011/12/13 11,590 12,800 11,300 12,200 57
2011/12/12 11,300 11,690 11,300 11,690 4
2011/12/09 11,100 11,400 11,000 11,400 50
2011/12/08 11,000 11,400 11,000 11,400 28
2011/12/07 11,170 11,300 10,700 11,300 43
2011/12/06 11,660 11,660 11,350 11,350 24
2011/12/05 11,850 11,850 11,550 11,850 19
2011/12/02 11,680 11,850 11,360 11,640 39
2011/12/01 11,570 11,900 11,500 11,890 20
2011/11/30 11,260 11,260 11,000 11,000 19
2011/11/29 11,500 12,100 11,090 11,500 26
2011/11/28 12,000 12,900 11,100 11,230 15
2011/11/25 10,400 12,500 10,400 12,000 38
2011/11/24 11,260 11,880 11,100 11,580 19
2011/11/22 11,330 11,850 11,000 11,850 40
2011/11/21 12,220 12,220 11,220 11,220 25
2011/11/18 12,820 13,900 11,320 12,220 150
2011/11/17 13,700 14,500 13,320 14,320 112
2011/11/16 11,100 14,300 11,100 13,700 140
2011/11/15 13,250 13,250 11,480 12,080 93
2011/11/14 9,650 13,550 9,650 13,550 348
2011/11/11 11,480 11,480 10,200 10,550 29
2011/11/10 10,160 11,010 10,110 10,890 20
2011/11/09 10,410 11,120 10,400 10,400 21
2011/11/08 10,810 11,600 10,810 10,810 43
2011/11/07 11,000 11,500 10,800 10,900 56
2011/11/04 11,920 11,920 10,900 11,500 49
2011/11/02 11,890 12,300 11,500 11,930 24
2011/11/01 11,850 11,850 11,850 11,850 1
2011/10/31 11,500 11,800 11,500 11,700 11
2011/10/28 11,700 11,700 11,500 11,500 45
2011/10/27 11,610 12,000 11,100 11,700 33
2011/10/26 12,000 12,000 11,600 11,600 19
2011/10/25 12,400 12,400 12,000 12,000 24
2011/10/24 11,450 13,000 11,450 12,700 33
2011/10/21 11,400 11,900 11,400 11,450 30
2011/10/20 12,900 12,900 12,000 12,300 11
2011/10/19 12,400 12,400 12,310 12,310 18
2011/10/18 13,000 13,000 12,700 12,700 2
2011/10/17 14,300 14,300 12,500 13,300 16
2011/10/14 12,210 13,100 12,000 13,100 13
2011/10/13 11,900 14,500 11,900 12,510 159
2011/10/12 11,300 11,790 11,000 11,790 159
2011/10/11 11,200 11,200 10,950 11,000 42
2011/10/07 12,000 12,000 10,800 11,500 16
2011/10/06 11,440 11,440 11,440 11,440 1
2011/10/05 12,010 12,020 11,800 11,800 31
2011/10/04 12,800 12,800 12,700 12,800 20
2011/10/03 11,300 12,000 11,300 12,000 32
2011/09/30 11,500 12,500 11,400 12,500 6
2011/09/29 11,200 12,000 11,200 11,700 11
2011/09/28 12,000 12,000 12,000 12,000 1
2011/09/27 12,500 12,500 11,500 12,000 20
2011/09/26 11,300 12,000 11,300 12,000 58
2011/09/22 12,100 12,590 12,100 12,200 7
2011/09/21 13,400 13,400 12,200 13,000 47
2011/09/20 13,100 13,400 13,100 13,400 8
2011/09/16 13,600 13,600 13,550 13,550 5
2011/09/15 13,200 13,700 13,100 13,610 10
2011/09/14 13,200 13,500 13,200 13,210 34
2011/09/13 13,010 13,500 13,000 13,000 30
2011/09/12 14,200 14,200 13,500 13,500 24
2011/09/09 14,320 14,320 14,100 14,100 8
2011/09/08 14,300 14,500 14,020 14,500 9
2011/09/07 14,900 14,900 14,600 14,900 5
2011/09/06 14,900 14,900 14,900 14,900 14
2011/09/05 14,900 14,900 14,900 14,900 6
2011/09/02 14,000 15,000 14,000 15,000 57
2011/09/01 14,900 14,900 14,900 14,900 10
2011/08/31 14,500 14,990 13,900 14,000 41
2011/08/30 14,000 14,800 13,610 14,700 43
2011/08/29 14,200 14,200 14,200 14,200 8
2011/08/26 14,290 14,500 14,200 14,200 12
2011/08/25 14,100 14,100 14,100 14,100 19
2011/08/24 14,390 14,400 14,000 14,000 21
2011/08/23 14,800 14,990 14,390 14,390 10
2011/08/22 14,500 14,500 13,910 14,500 22
2011/08/19 14,210 14,720 14,210 14,720 15
2011/08/18 15,400 15,500 14,000 15,500 84
2011/08/17 15,000 16,000 15,000 15,900 41
2011/08/16 15,500 15,800 14,560 15,800 41
2011/08/15 16,050 16,050 15,900 15,900 4
2011/08/12 14,500 15,300 14,500 15,250 14
2011/08/11 14,390 14,510 14,390 14,400 29
2011/08/10 17,000 17,000 14,600 15,100 59
2011/08/09 14,150 14,150 13,000 14,100 30
2011/08/08 14,230 14,310 14,210 14,210 19
2011/08/05 13,610 14,320 13,610 14,320 61
2011/08/04 14,900 15,100 14,780 15,040 131
2011/08/03 15,020 15,800 15,020 15,700 55
2011/08/02 16,300 16,460 16,000 16,000 10
2011/08/01 16,400 17,140 16,140 16,140 84
2011/07/29 16,510 17,140 16,500 17,140 20
2011/07/28 16,360 16,580 16,350 16,350 6
2011/07/27 16,350 16,700 16,300 16,700 16
2011/07/26 16,310 16,400 16,310 16,310 12
2011/07/25 16,150 17,500 16,150 16,580 120
2011/07/22 17,440 17,440 16,220 16,510 26
2011/07/21 16,010 16,500 16,010 16,490 29
2011/07/20 16,180 16,200 16,000 16,200 38
2011/07/19 16,180 16,600 16,180 16,190 33
2011/07/15 15,800 17,000 15,800 16,980 101
2011/07/14 16,720 17,010 16,170 16,170 85
2011/07/13 17,480 17,480 16,700 16,990 13
2011/07/12 16,940 17,480 16,930 17,480 68
2011/07/11 16,920 17,500 16,910 17,500 25
2011/07/08 17,240 17,240 17,230 17,230 38
2011/07/07 17,500 17,500 17,200 17,220 19
2011/07/06 17,300 17,890 17,300 17,350 24
2011/07/05 18,000 18,000 17,150 17,480 60
2011/07/04 17,020 17,860 17,000 17,860 71
2011/07/01 17,000 17,430 17,000 17,150 11
2011/06/30 17,550 17,550 16,960 17,160 47
2011/06/29 17,500 17,900 17,500 17,800 67
2011/06/28 17,110 17,900 17,110 17,500 45
2011/06/27 16,600 17,510 15,900 17,510 56
2011/06/24 17,000 17,100 16,960 17,000 27
2011/06/23 17,500 17,600 17,000 17,400 57
2011/06/22 19,150 19,700 17,310 17,800 485
2011/06/21 17,500 17,950 17,250 17,950 143
2011/06/20 17,200 17,990 17,200 17,350 123
2011/06/17 17,150 18,490 16,900 17,230 149
2011/06/16 17,800 17,800 17,000 17,110 75
2011/06/15 17,320 17,770 17,320 17,770 68
2011/06/14 17,500 17,800 17,150 17,150 92
2011/06/13 17,060 17,500 17,060 17,100 72
2011/06/10 17,200 17,900 17,200 17,860 68
2011/06/09 17,310 17,690 16,810 17,690 79
2011/06/08 17,510 18,400 17,050 17,310 143
2011/06/07 18,400 18,400 16,800 17,900 277
2011/06/06 18,700 19,370 18,560 18,600 174
2011/06/03 18,900 19,700 18,000 19,380 303
2011/06/02 19,950 19,950 18,700 19,000 494
2011/06/01 22,500 23,000 19,990 20,950 1,029
2011/05/31 25,000 25,450 21,490 24,500 3,056
2011/05/30 16,600 20,450 16,600 20,450 872
2011/05/27 15,280 18,700 15,280 16,450 262
2011/05/26 16,000 16,250 15,270 15,290 58
2011/05/25 15,500 15,840 15,110 15,450 206
2011/05/24 16,510 17,250 15,800 16,300 193
2011/05/23 17,050 17,800 16,600 16,600 170
2011/05/20 17,220 18,620 16,810 17,030 252
2011/05/19 18,300 18,600 17,170 18,420 736
2011/05/18 17,200 20,000 17,000 20,000 768
2011/05/17 17,300 17,650 15,630 16,000 275
2011/05/16 17,000 17,300 14,800 17,300 883
2011/05/13 20,290 20,960 18,020 18,800 217
2011/05/12 21,100 21,200 19,810 20,300 217
2011/05/11 21,000 22,490 20,500 21,800 398
2011/05/10 21,650 24,300 21,030 23,480 542
2011/05/09 21,100 21,900 19,340 21,730 732
2011/05/06 25,000 26,100 22,950 23,450 395
2011/05/02 25,000 28,670 23,760 25,000 1,091
2011/04/28 35,000 36,400 24,400 25,600 3,646
2011/04/27 30,200 30,200 30,200 30,200 692
2011/04/26 22,200 25,180 21,050 25,180 1,833
2011/04/25 17,780 20,180 16,250 20,180 1,629
2011/04/22 13,300 16,180 13,300 16,180 547
2011/04/21 13,280 13,700 12,890 13,180 143
2011/04/20 12,850 13,750 12,850 13,700 32
2011/04/19 13,790 13,790 12,890 12,890 132
2011/04/18 12,490 13,900 12,200 12,890 164
2011/04/15 12,000 12,250 12,000 12,250 23
2011/04/14 12,100 12,300 12,000 12,300 10
2011/04/13 12,200 12,560 11,600 12,360 59
2011/04/12 11,590 12,200 11,590 12,200 25
2011/04/11 11,900 12,190 11,510 11,890 29
2011/04/08 11,700 12,200 11,610 12,200 39
2011/04/07 12,000 12,000 11,600 12,000 20
2011/04/06 11,900 12,300 11,900 12,300 4
2011/04/05 12,800 12,800 12,000 12,000 61
2011/04/04 12,800 13,500 12,500 13,100 80
2011/04/01 12,620 13,000 11,900 12,200 29
2011/03/31 13,100 13,190 12,060 12,080 46
2011/03/30 11,420 13,100 11,410 12,500 73
2011/03/29 12,100 12,100 11,110 11,410 58
2011/03/28 12,000 12,500 11,600 12,100 101
2011/03/25 12,700 13,000 12,110 12,210 91
2011/03/24 13,460 13,460 12,500 13,300 49
2011/03/23 13,400 13,800 13,000 13,590 58
2011/03/22 13,400 13,400 12,200 13,100 119
2011/03/18 11,300 12,500 11,000 12,500 137
2011/03/17 10,200 11,400 10,200 11,300 460
2011/03/16 10,500 13,200 10,500 13,200 180
2011/03/15 12,220 13,400 9,800 10,800 325
2011/03/14 11,650 14,400 11,650 11,920 274
2011/03/11 16,000 16,400 15,510 15,650 58
2011/03/10 16,140 16,160 16,130 16,130 37
2011/03/09 16,250 16,990 16,150 16,150 115
2011/03/08 16,230 16,250 15,500 16,200 175
2011/03/07 16,310 17,000 16,150 17,000 164
2011/03/04 16,750 16,750 16,310 16,310 57
2011/03/03 16,620 16,620 16,350 16,350 7
2011/03/02 16,960 16,960 16,210 16,220 105
2011/03/01 16,900 17,050 16,030 16,970 129
2011/02/28 16,110 16,500 16,110 16,500 82
2011/02/25 16,110 16,290 16,010 16,100 89
2011/02/24 16,300 16,850 16,100 16,350 217
2011/02/23 16,600 17,100 16,350 16,700 165
2011/02/22 16,200 16,900 16,120 16,900 222
2011/02/21 17,290 17,900 15,900 16,290 1,148
2011/02/18 18,950 18,950 16,310 17,690 586
2011/02/17 19,300 19,300 18,950 18,950 3
2011/02/16 19,290 20,100 18,800 19,010 135
2011/02/15 20,600 20,600 18,700 19,690 114
2011/02/14 20,500 20,600 20,500 20,600 12
2011/02/10 20,300 20,490 19,600 20,490 28
2011/02/09 20,600 20,600 19,900 20,300 38
2011/02/08 19,600 21,000 19,600 21,000 72
2011/02/07 19,500 20,100 19,000 20,100 59
2011/02/04 20,400 20,990 19,100 19,400 76
2011/02/03 19,200 19,300 19,180 19,180 34
2011/02/02 18,560 20,790 18,300 19,200 145
2011/02/01 18,900 19,090 18,500 18,900 31
2011/01/31 18,230 19,390 18,100 18,500 78
2011/01/28 18,410 18,450 18,010 18,450 36
2011/01/27 18,500 18,510 18,200 18,400 40
2011/01/26 19,200 19,200 18,340 19,200 19
2011/01/25 18,000 19,300 18,000 19,300 67
2011/01/24 17,980 18,410 17,580 18,000 66
2011/01/21 19,500 19,900 18,000 18,000 166
2011/01/20 20,420 20,420 19,600 19,600 118
2011/01/19 20,000 21,320 20,000 20,600 94
2011/01/18 21,010 21,100 20,000 20,050 135
2011/01/17 21,200 21,600 21,000 21,010 116
2011/01/14 22,000 22,800 21,200 21,200 156
2011/01/13 20,500 22,500 20,200 21,960 167
2011/01/12 20,620 21,000 19,660 20,000 226
2011/01/11 22,960 22,980 21,000 21,330 144
2011/01/07 22,900 23,260 22,420 22,990 50
2011/01/06 23,290 23,300 22,300 23,250 146
2011/01/05 23,270 23,320 23,000 23,280 71
2011/01/04 23,260 23,300 22,690 23,270 69

このページの先頭へ