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
2012/12/28 16,200 16,200 15,180 15,850 274
2012/12/27 17,100 17,100 16,800 17,000 116
2012/12/26 17,400 17,990 17,000 17,900 83
2012/12/25 17,250 18,400 17,160 17,500 49
2012/12/21 17,720 18,000 17,100 17,290 87
2012/12/20 17,120 17,700 16,870 17,320 137
2012/12/19 18,400 18,400 17,000 18,300 30
2012/12/18 18,000 18,400 17,600 18,400 183
2012/12/17 18,490 18,500 17,820 18,280 109
2012/12/14 18,570 18,890 17,820 18,890 119
2012/12/13 17,950 19,000 17,950 18,590 381
2012/12/12 17,650 17,950 16,800 17,600 74
2012/12/11 17,280 17,680 16,880 17,650 76
2012/12/10 17,010 17,690 16,740 17,680 144
2012/12/07 18,070 18,070 17,200 17,970 55
2012/12/06 18,100 18,100 17,500 18,090 77
2012/12/05 18,300 18,300 17,800 18,100 61
2012/12/04 17,800 18,770 17,800 18,500 94
2012/12/03 19,440 19,440 18,210 18,880 145
2012/11/30 19,510 19,510 18,500 19,440 350
2012/11/29 22,000 22,000 18,720 19,500 904
2012/11/28 21,900 25,000 21,000 22,990 1,025
2012/11/27 19,100 20,990 19,100 20,300 133
2012/11/26 18,680 20,010 18,680 20,000 139
2012/11/22 19,000 19,490 18,170 19,480 136
2012/11/21 18,500 18,600 18,100 18,110 62
2012/11/20 18,300 18,400 17,600 18,200 35
2012/11/19 18,300 18,300 18,040 18,300 40
2012/11/16 17,600 18,010 17,600 17,990 45
2012/11/15 17,700 19,200 17,300 18,000 239
2012/11/14 18,000 18,000 16,620 17,700 111
2012/11/13 17,700 18,400 17,620 18,200 76
2012/11/12 18,000 18,100 17,600 18,100 51
2012/11/09 18,000 18,900 17,600 18,200 169
2012/11/08 18,000 18,400 17,600 18,380 93
2012/11/07 18,400 18,500 17,600 18,000 185
2012/11/06 17,800 18,400 17,590 18,300 75
2012/11/05 17,500 18,300 16,800 17,990 134
2012/11/02 19,000 19,900 17,500 18,020 290
2012/11/01 16,000 18,500 14,550 17,900 251
2012/10/31 16,000 16,000 15,500 15,900 41
2012/10/30 16,300 16,400 15,400 16,400 55
2012/10/29 16,200 16,600 15,400 16,100 99
2012/10/26 14,510 16,700 14,510 16,200 383
2012/10/25 14,790 15,100 14,450 14,790 138
2012/10/24 14,990 15,900 14,200 14,490 125
2012/10/23 14,000 16,800 14,000 15,390 494
2012/10/22 13,200 13,900 13,010 13,900 34
2012/10/19 13,800 13,800 13,300 13,500 79
2012/10/18 13,100 13,900 13,100 13,830 129
2012/10/17 13,000 13,620 12,900 13,100 138
2012/10/16 13,000 13,010 12,110 13,000 42
2012/10/15 13,000 13,000 12,700 13,000 27
2012/10/12 12,900 13,180 12,900 13,110 33
2012/10/11 12,000 12,650 11,400 12,600 53
2012/10/10 11,890 12,490 11,060 12,190 87
2012/10/09 12,600 12,690 12,000 12,010 16
2012/10/05 11,900 12,500 11,410 12,430 32
2012/10/04 12,700 12,700 11,850 12,500 24
2012/10/03 11,900 12,500 11,900 12,500 21
2012/10/02 13,450 13,450 12,500 12,500 80
2012/10/01 12,800 13,000 12,500 13,000 190
2012/09/28 12,600 13,500 12,250 13,300 332
2012/09/27 13,610 13,780 12,210 12,500 310
2012/09/26 11,210 12,190 11,200 11,810 138
2012/09/25 11,600 12,200 11,200 12,000 149
2012/09/24 10,600 12,000 10,500 11,900 159
2012/09/21 10,530 10,980 10,530 10,600 130
2012/09/20 10,800 12,850 10,700 10,700 618
2012/09/19 10,400 10,880 10,330 10,790 142
2012/09/18 10,030 10,400 10,030 10,400 93
2012/09/14 10,350 10,630 10,030 10,340 143
2012/09/13 10,030 11,330 10,030 10,640 326
2012/09/12 10,100 10,300 9,820 9,950 118
2012/09/11 10,300 10,500 9,840 10,400 121
2012/09/10 10,560 10,600 10,200 10,290 253
2012/09/07 11,010 11,890 10,520 10,790 435
2012/09/06 11,390 13,200 10,600 10,870 2,030
2012/09/05 9,710 10,900 9,710 10,200 359
2012/09/04 10,120 10,480 9,560 9,700 227
2012/09/03 10,360 11,300 9,900 10,000 509
2012/08/31 11,400 12,300 9,800 10,360 1,135
2012/08/30 13,500 16,300 11,770 12,300 2,639
2012/08/29 13,190 13,300 12,350 13,300 1,838
2012/08/28 9,170 10,300 9,170 10,300 240
2012/08/27 9,200 9,200 8,700 8,800 98
2012/08/24 9,040 9,130 9,000 9,000 10
2012/08/23 9,010 9,100 8,730 9,100 32
2012/08/22 8,970 9,120 8,650 9,120 34
2012/08/21 9,090 9,150 9,090 9,120 4
2012/08/20 9,700 9,700 9,060 9,060 39
2012/08/17 9,400 9,700 9,250 9,700 7
2012/08/16 9,330 9,600 9,280 9,600 20
2012/08/15 9,180 9,180 9,180 9,180 1
2012/08/14 8,900 9,060 8,900 9,000 24
2012/08/13 9,450 9,450 8,810 8,900 128
2012/08/10 9,150 9,250 9,150 9,150 25
2012/08/09 9,300 9,300 9,300 9,300 4
2012/08/08 9,450 9,450 9,450 9,450 1
2012/08/07 9,500 9,750 9,170 9,750 78
2012/08/06 9,360 9,800 9,360 9,800 10
2012/08/03 9,630 9,800 9,420 9,640 24
2012/08/02 9,940 9,940 9,170 9,700 86
2012/08/01 9,460 9,670 9,300 9,640 131
2012/07/31 9,970 10,000 9,770 9,790 16
2012/07/30 10,200 10,200 9,750 9,900 29
2012/07/27 9,930 9,950 9,730 9,940 20
2012/07/26 10,000 10,000 9,710 9,720 60
2012/07/25 9,980 11,200 9,710 9,710 394
2012/07/24 9,720 10,800 9,700 9,700 48
2012/07/23 10,000 10,190 9,800 9,820 45
2012/07/20 10,200 10,330 10,100 10,100 30
2012/07/19 10,300 10,800 10,300 10,800 28
2012/07/18 10,160 10,310 10,010 10,310 12
2012/07/17 10,500 10,500 10,070 10,460 34
2012/07/13 10,500 10,950 10,500 10,950 23
2012/07/12 11,000 11,010 10,570 10,670 39
2012/07/11 11,210 11,210 11,000 11,100 14
2012/07/10 11,200 11,570 11,200 11,200 56
2012/07/09 11,190 11,270 11,180 11,180 11
2012/07/06 11,310 11,310 11,270 11,270 3
2012/07/05 11,210 11,550 11,210 11,460 36
2012/07/04 11,270 11,580 11,260 11,440 53
2012/07/03 10,910 11,500 10,910 11,430 200
2012/07/02 12,890 12,890 11,800 11,810 78
2012/06/29 11,580 12,290 11,350 12,290 102
2012/06/28 12,290 12,290 11,650 12,280 84
2012/06/27 11,700 12,290 11,700 12,290 21
2012/06/26 12,460 12,500 12,200 12,500 4
2012/06/25 13,000 13,000 12,500 12,500 51
2012/06/22 12,550 12,780 12,000 12,780 114
2012/06/21 12,200 12,600 12,000 12,550 66
2012/06/20 11,800 12,000 11,600 11,900 36
2012/06/19 11,800 11,800 11,300 11,680 130
2012/06/18 13,600 13,600 11,780 12,100 172
2012/06/15 11,230 12,800 11,230 12,440 158
2012/06/14 11,370 12,090 11,190 11,530 109
2012/06/13 11,250 12,630 11,110 11,800 95
2012/06/12 12,400 12,400 11,050 11,250 203
2012/06/11 13,980 13,980 12,000 12,390 303
2012/06/08 14,130 14,840 11,650 14,500 477
2012/06/07 11,100 13,890 11,100 13,830 413
2012/06/06 10,640 10,890 10,640 10,890 2
2012/06/05 10,650 11,230 10,500 10,630 27
2012/06/04 10,000 10,880 10,000 10,640 19
2012/06/01 10,100 10,700 10,020 10,020 14
2012/05/31 10,500 10,500 10,200 10,270 19
2012/05/30 10,290 10,630 10,200 10,200 11
2012/05/29 10,210 10,310 9,910 10,310 12
2012/05/28 10,310 11,050 10,200 10,500 29
2012/05/25 9,820 11,320 9,820 10,800 163
2012/05/24 9,750 9,820 9,730 9,820 5
2012/05/23 9,770 9,820 9,770 9,820 18
2012/05/22 9,860 9,880 9,710 9,880 25
2012/05/21 9,980 10,000 9,700 9,890 26
2012/05/18 10,000 11,060 9,600 9,850 83
2012/05/17 10,070 11,270 10,010 11,270 28
2012/05/16 10,070 11,270 10,070 11,150 40
2012/05/15 9,920 9,920 9,500 9,920 119
2012/05/14 10,350 10,450 10,010 10,450 20
2012/05/11 10,700 10,700 10,320 10,350 18
2012/05/09 11,030 11,030 11,000 11,000 6
2012/05/08 11,500 11,600 11,000 11,600 22
2012/05/07 11,410 11,410 11,410 11,410 1
2012/05/02 11,490 11,500 11,440 11,500 23
2012/05/01 11,660 11,660 11,500 11,500 9
2012/04/27 12,080 12,080 11,700 11,780 28
2012/04/26 11,700 12,000 11,700 11,800 40
2012/04/25 12,050 12,190 11,700 12,000 36
2012/04/24 11,970 11,970 11,800 11,800 7
2012/04/23 11,790 11,850 11,790 11,820 13
2012/04/20 12,230 12,230 11,950 11,950 6
2012/04/19 12,390 12,470 12,100 12,100 36
2012/04/18 12,360 12,370 12,310 12,320 8
2012/04/17 12,130 12,290 12,100 12,290 12
2012/04/16 12,480 12,650 12,100 12,100 38
2012/04/13 12,240 12,420 12,140 12,420 23
2012/04/12 12,100 12,290 11,900 12,240 36
2012/04/11 12,800 13,400 11,700 12,100 125
2012/04/10 13,100 13,450 13,000 13,000 20
2012/04/09 13,400 13,400 13,000 13,000 13
2012/04/06 13,020 13,500 13,020 13,500 15
2012/04/05 13,200 13,200 13,200 13,200 2
2012/04/04 13,800 14,000 13,100 13,500 25
2012/04/03 13,300 13,800 13,000 13,800 77
2012/04/02 13,600 13,600 13,000 13,000 36
2012/03/30 12,650 13,190 12,650 13,190 5
2012/03/29 12,550 12,950 12,510 12,950 15
2012/03/28 12,610 12,900 12,410 12,600 16
2012/03/27 13,700 13,700 12,600 12,600 4
2012/03/26 12,700 13,500 12,210 13,500 28
2012/03/23 12,980 13,000 12,400 13,000 45
2012/03/22 12,400 12,680 12,400 12,660 8
2012/03/21 12,500 13,400 12,210 13,000 39
2012/03/19 12,500 13,000 12,230 12,550 80
2012/03/16 12,000 13,600 12,000 13,000 113
2012/03/15 11,520 12,100 11,510 12,090 67
2012/03/14 12,200 12,200 11,530 11,530 40
2012/03/13 11,500 12,000 11,400 11,900 85
2012/03/12 12,300 12,300 11,400 11,550 44
2012/03/09 11,800 13,600 11,780 11,780 192
2012/03/08 11,670 11,860 11,410 11,830 38
2012/03/07 12,460 12,460 12,160 12,450 19
2012/03/06 11,960 12,800 11,960 12,770 20
2012/03/05 12,200 12,200 11,700 11,700 30
2012/03/02 11,650 12,110 11,650 12,090 76
2012/03/01 12,500 12,850 12,500 12,550 40
2012/02/29 12,690 13,400 12,500 13,400 85
2012/02/28 13,270 14,000 12,710 12,990 38
2012/02/27 13,600 13,600 13,000 13,570 30
2012/02/24 12,710 13,600 12,710 13,600 24
2012/02/23 13,100 13,200 13,000 13,010 59
2012/02/22 12,550 13,000 12,300 12,850 151
2012/02/21 12,530 13,000 12,530 13,000 24
2012/02/20 13,150 13,150 13,000 13,150 19
2012/02/17 13,150 13,150 12,200 13,000 40
2012/02/16 12,500 12,850 12,500 12,550 12
2012/02/15 12,900 13,200 12,360 12,500 65
2012/02/14 12,780 12,840 12,780 12,840 2
2012/02/13 12,500 12,690 12,270 12,690 23
2012/02/10 12,600 12,750 12,600 12,750 10
2012/02/09 12,790 12,790 12,300 12,730 49
2012/02/08 13,100 13,100 12,500 12,810 41
2012/02/07 13,300 13,300 13,300 13,300 8
2012/02/06 13,500 13,500 12,700 13,200 31
2012/02/03 13,700 13,980 12,900 13,200 49
2012/02/02 13,810 14,000 13,800 14,000 34
2012/02/01 13,760 14,240 13,640 13,970 112
2012/01/31 13,200 14,890 12,500 14,490 130
2012/01/30 13,400 15,040 13,190 13,500 325
2012/01/27 15,700 15,950 12,030 13,190 895
2012/01/26 12,780 15,300 12,700 15,300 1,160
2012/01/25 11,400 11,400 11,400 11,400 6
2012/01/24 12,340 12,340 11,920 12,200 26
2012/01/23 12,200 12,300 12,000 12,300 11
2012/01/20 10,500 11,300 10,500 11,300 29
2012/01/19 11,200 11,200 10,410 10,800 21
2012/01/18 11,030 11,030 10,730 11,000 7
2012/01/17 10,740 11,500 10,180 11,030 55
2012/01/16 10,680 10,680 10,680 10,680 4
2012/01/13 10,000 10,250 10,000 10,100 8
2012/01/12 10,300 10,500 10,300 10,300 11
2012/01/11 10,180 10,250 9,980 10,200 31
2012/01/10 10,180 10,500 10,180 10,490 16
2012/01/06 10,800 11,200 10,370 10,520 17
2012/01/05 10,420 10,800 10,210 10,750 11
2012/01/04 10,420 10,720 10,420 10,720 9

このページの先頭へ