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
2013/12/30 22,300 23,300 22,000 23,300 462
2013/12/27 22,500 22,500 21,820 21,820 156
2013/12/26 22,900 22,900 21,800 22,300 188
2013/12/25 22,000 22,400 21,600 21,670 267
2013/12/24 22,360 23,100 21,530 21,600 413
2013/12/20 21,850 23,490 21,510 23,350 847
2013/12/19 21,090 22,290 21,060 21,450 277
2013/12/18 21,400 21,500 21,030 21,080 202
2013/12/17 21,580 21,920 21,000 21,440 239
2013/12/16 21,600 21,990 21,000 21,080 485
2013/12/13 22,370 22,500 21,600 21,900 376
2013/12/12 24,300 24,300 22,670 22,820 596
2013/12/11 21,430 24,300 21,090 23,980 1,225
2013/12/10 22,230 22,250 20,900 21,430 851
2013/12/09 23,000 23,500 22,300 22,700 516
2013/12/06 24,580 24,800 22,500 23,330 956
2013/12/05 24,400 25,100 23,710 24,080 795
2013/12/04 22,340 26,280 22,340 24,100 3,461
2013/12/03 22,800 23,000 22,210 22,550 516
2013/12/02 23,000 23,800 22,000 22,950 687
2013/11/29 21,310 22,150 20,910 21,500 316
2013/11/28 20,900 21,300 20,900 21,170 110
2013/11/27 21,100 21,260 20,800 21,170 111
2013/11/26 21,190 21,370 20,750 21,290 96
2013/11/25 21,090 21,390 20,780 20,800 93
2013/11/22 20,990 21,220 20,520 21,220 92
2013/11/21 21,000 21,010 20,600 20,990 84
2013/11/20 20,600 21,350 20,600 21,000 202
2013/11/19 21,350 21,800 20,850 20,900 265
2013/11/18 21,400 21,600 21,210 21,400 152
2013/11/15 21,510 22,200 21,430 21,430 182
2013/11/14 21,590 22,200 21,300 21,700 141
2013/11/13 22,030 22,040 21,500 21,590 159
2013/11/12 22,100 22,500 21,800 22,350 124
2013/11/11 21,600 22,170 21,100 21,600 66
2013/11/08 21,150 21,600 21,050 21,210 78
2013/11/07 22,400 22,400 21,000 21,460 43
2013/11/06 21,000 22,500 20,570 22,110 184
2013/11/05 21,690 21,690 20,450 20,910 138
2013/11/01 22,520 22,530 21,170 21,710 224
2013/10/31 23,900 24,700 22,400 22,920 450
2013/10/30 22,160 25,000 22,100 23,400 1,303
2013/10/29 22,110 23,010 22,100 22,370 183
2013/10/28 22,600 22,900 22,120 22,360 81
2013/10/25 23,750 24,000 22,650 22,940 278
2013/10/24 22,530 23,600 21,800 22,950 403
2013/10/23 22,980 22,980 21,330 21,590 177
2013/10/22 22,500 24,500 21,520 22,540 301
2013/10/21 20,550 24,500 20,530 22,300 649
2013/10/18 20,450 20,950 20,420 20,500 36
2013/10/17 20,420 21,000 20,300 20,520 82
2013/10/16 21,050 21,200 20,380 20,470 183
2013/10/15 20,810 21,750 20,500 21,750 202
2013/10/11 20,500 22,500 20,010 20,810 493
2013/10/10 19,800 20,980 19,520 20,110 114
2013/10/09 19,580 19,800 19,250 19,630 156
2013/10/08 20,170 20,170 19,620 19,630 184
2013/10/07 19,720 23,000 19,720 20,300 622
2013/10/04 19,840 19,840 19,650 19,700 67
2013/10/03 20,100 20,100 19,780 19,910 148
2013/10/02 20,600 20,700 20,100 20,130 226
2013/10/01 20,260 20,500 20,040 20,500 171
2013/09/30 21,000 21,000 20,100 20,200 211
2013/09/27 20,600 21,270 20,300 20,970 120
2013/09/26 20,030 20,850 20,000 20,400 209
2013/09/25 21,000 21,000 20,090 20,090 372
2013/09/24 22,200 22,210 21,020 21,350 293
2013/09/20 22,930 23,500 21,330 22,200 709
2013/09/19 21,500 22,650 21,200 22,450 690
2013/09/18 21,900 21,900 21,010 21,050 664
2013/09/17 21,700 23,500 21,400 21,490 1,297
2013/09/13 24,440 24,900 21,510 22,000 2,842
2013/09/12 21,940 25,940 21,940 25,940 4,110
2013/09/11 18,920 20,950 18,910 20,940 333
2013/09/10 19,260 19,260 19,000 19,200 64
2013/09/09 19,500 20,000 19,120 19,170 101
2013/09/06 19,790 19,900 19,200 19,210 163
2013/09/05 20,880 20,880 20,000 20,000 23
2013/09/04 19,630 20,910 19,630 20,880 301
2013/09/03 20,570 20,750 19,730 20,050 67
2013/09/02 19,000 20,500 19,000 20,070 69
2013/08/30 19,280 20,610 18,150 19,580 83
2013/08/29 19,200 21,600 18,710 19,280 261
2013/08/28 19,150 19,600 18,560 19,600 58
2013/08/27 19,130 19,970 19,120 19,800 39
2013/08/26 18,840 19,200 18,840 19,200 24
2013/08/23 19,000 19,000 18,700 18,800 22
2013/08/22 19,030 19,790 18,600 19,000 39
2013/08/21 19,300 19,310 19,000 19,000 83
2013/08/20 19,000 19,630 19,000 19,630 28
2013/08/19 19,010 19,030 18,910 19,000 68
2013/08/16 19,420 19,600 19,000 19,300 100
2013/08/15 19,900 20,150 19,000 19,390 211
2013/08/14 19,900 20,980 19,900 20,200 33
2013/08/13 19,900 22,500 19,500 20,100 226
2013/08/12 19,530 19,790 19,500 19,790 109
2013/08/09 19,990 19,990 19,200 19,500 39
2013/08/08 19,500 20,000 19,300 19,500 80
2013/08/07 19,500 20,000 19,120 20,000 104
2013/08/06 20,200 20,300 19,530 20,000 127
2013/08/05 21,500 23,520 19,800 20,110 497
2013/08/02 20,370 21,340 19,960 21,000 132
2013/08/01 20,050 20,430 19,600 20,380 270
2013/07/31 21,010 21,010 20,010 20,200 408
2013/07/30 24,660 26,990 20,300 21,670 1,706
2013/07/29 20,290 25,150 19,060 22,660 813
2013/07/26 20,210 22,000 20,000 20,300 228
2013/07/25 20,890 20,890 19,840 20,180 80
2013/07/24 20,300 21,500 19,810 20,400 209
2013/07/23 19,820 20,630 19,710 20,100 244
2013/07/22 22,690 22,690 19,610 20,100 831
2013/07/19 17,970 19,880 17,970 19,390 353
2013/07/18 17,650 18,800 17,550 18,370 93
2013/07/17 17,720 17,900 17,660 17,660 43
2013/07/16 18,000 18,400 17,600 17,720 82
2013/07/12 17,550 18,500 17,550 18,500 35
2013/07/11 17,960 18,590 17,950 17,950 36
2013/07/10 18,050 18,170 17,600 17,860 35
2013/07/09 18,300 18,360 18,050 18,050 31
2013/07/08 19,000 19,000 18,100 18,180 80
2013/07/05 18,500 19,190 18,000 18,900 40
2013/07/04 18,590 19,390 18,320 18,500 85
2013/07/03 19,300 19,980 18,440 18,610 201
2013/07/02 19,890 19,890 18,600 19,100 54
2013/07/01 19,980 19,990 19,950 19,950 75
2013/06/28 17,340 19,350 16,930 19,350 66
2013/06/27 17,000 17,000 15,850 16,940 119
2013/06/26 18,000 18,010 17,000 17,490 70
2013/06/25 18,460 19,220 18,010 18,010 28
2013/06/24 18,300 19,750 18,300 19,660 45
2013/06/21 19,000 19,100 18,700 19,100 10
2013/06/20 19,100 19,500 19,000 19,400 85
2013/06/19 19,800 19,800 19,000 19,000 101
2013/06/18 19,800 20,500 18,900 19,000 109
2013/06/17 19,000 19,990 18,990 19,800 65
2013/06/14 19,800 19,800 19,550 19,550 7
2013/06/13 19,100 20,480 19,100 19,800 83
2013/06/12 18,500 20,390 18,500 19,900 162
2013/06/11 19,000 20,000 18,650 20,000 80
2013/06/10 18,980 20,200 18,980 19,000 55
2013/06/07 19,000 19,290 17,800 18,400 305
2013/06/06 20,500 20,500 18,800 19,490 786
2013/06/05 22,690 22,900 20,590 20,590 362
2013/06/04 21,500 22,190 20,520 21,690 236
2013/06/03 20,750 21,640 20,750 20,850 379
2013/05/31 20,850 21,610 20,550 21,590 309
2013/05/30 20,580 21,580 20,580 21,100 313
2013/05/29 21,040 21,110 20,520 20,660 213
2013/05/28 20,650 21,240 20,330 21,040 135
2013/05/27 22,300 22,300 20,000 21,000 1,702
2013/05/24 25,490 26,500 22,990 22,990 839
2013/05/23 30,800 30,800 24,400 27,990 1,425
2013/05/22 28,500 32,350 26,500 30,500 1,660
2013/05/21 26,130 29,480 25,800 28,980 919
2013/05/20 22,100 27,380 22,100 25,130 1,636
2013/05/17 21,490 22,880 20,140 22,880 441
2013/05/16 20,220 21,480 19,530 21,480 742
2013/05/15 20,340 20,840 19,900 20,040 417
2013/05/14 20,500 21,500 20,000 20,840 626
2013/05/13 24,500 25,840 19,530 20,510 1,640
2013/05/10 23,000 24,800 22,890 24,470 627
2013/05/09 24,800 24,800 22,000 22,000 531
2013/05/08 22,800 23,990 22,280 23,990 809
2013/05/07 20,000 22,500 20,000 22,500 357
2013/05/02 19,100 20,100 19,100 20,000 149
2013/05/01 20,000 20,360 19,750 19,900 213
2013/04/30 20,990 20,990 19,600 19,900 512
2013/04/26 21,000 21,300 18,870 18,870 1,403
2013/04/25 17,500 20,980 17,000 20,500 1,367
2013/04/24 16,300 18,780 16,080 17,350 356
2013/04/23 16,010 16,400 16,010 16,350 45
2013/04/22 16,180 16,390 15,610 16,100 237
2013/04/19 16,060 16,300 15,800 16,280 185
2013/04/18 16,490 16,790 16,000 16,510 281
2013/04/17 16,480 16,800 16,140 16,500 54
2013/04/16 16,720 16,790 15,860 16,100 254
2013/04/15 16,500 16,850 16,200 16,800 96
2013/04/12 16,050 16,500 16,000 16,500 71
2013/04/11 16,100 17,840 16,100 16,200 351
2013/04/10 15,570 16,380 15,520 16,280 314
2013/04/09 15,620 15,990 15,500 15,850 74
2013/04/08 15,530 16,340 15,410 16,200 94
2013/04/05 15,830 16,000 15,000 15,530 191
2013/04/04 15,300 15,790 15,300 15,350 123
2013/04/03 17,000 17,000 15,050 15,130 747
2013/04/02 15,790 16,880 14,500 16,690 664
2013/04/01 14,100 16,750 14,100 16,190 669
2013/03/29 14,010 14,100 13,600 14,100 144
2013/03/28 14,200 14,400 14,120 14,120 28
2013/03/27 14,200 14,600 14,100 14,500 19
2013/03/26 14,020 14,200 13,600 14,090 71
2013/03/25 14,200 14,400 14,010 14,020 29
2013/03/22 14,030 14,300 14,000 14,300 158
2013/03/21 14,110 14,310 14,050 14,310 65
2013/03/19 14,480 14,500 14,120 14,120 31
2013/03/18 14,540 14,540 14,200 14,260 30
2013/03/15 14,500 14,740 14,320 14,650 134
2013/03/14 14,780 14,940 14,250 14,400 77
2013/03/13 15,050 15,060 13,820 14,220 125
2013/03/12 15,660 17,500 15,030 15,430 361
2013/03/11 15,200 15,700 15,000 15,440 359
2013/03/08 15,250 15,250 14,810 15,190 118
2013/03/07 13,800 14,780 13,800 14,700 71
2013/03/06 14,170 14,200 13,740 14,000 138
2013/03/05 13,230 14,800 13,230 14,040 512
2013/03/04 13,290 13,360 13,000 13,210 178
2013/03/01 13,470 13,550 13,240 13,490 124
2013/02/28 13,500 13,510 13,430 13,470 27
2013/02/27 13,400 13,730 13,240 13,500 89
2013/02/26 13,900 14,000 13,210 14,000 47
2013/02/25 13,790 13,970 13,500 13,970 141
2013/02/22 13,900 13,900 13,500 13,740 103
2013/02/21 14,000 14,000 13,500 13,900 74
2013/02/20 13,480 14,000 13,280 14,000 187
2013/02/19 13,360 13,480 13,200 13,460 115
2013/02/18 14,130 14,130 13,500 13,510 79
2013/02/15 14,390 14,390 13,100 14,190 86
2013/02/14 14,310 14,540 14,310 14,330 33
2013/02/13 14,730 14,730 14,300 14,330 80
2013/02/12 14,830 14,840 14,700 14,730 40
2013/02/08 14,800 14,890 14,800 14,830 92
2013/02/07 15,000 15,050 14,790 15,000 109
2013/02/06 15,300 15,300 14,800 14,940 38
2013/02/05 14,790 14,810 14,700 14,800 33
2013/02/04 15,020 15,140 14,720 14,720 152
2013/02/01 14,750 15,000 14,700 15,000 113
2013/01/31 14,850 14,920 14,700 14,920 118
2013/01/30 15,210 15,210 14,700 14,730 148
2013/01/29 15,070 15,700 14,300 15,200 172
2013/01/28 15,300 15,300 15,000 15,000 234
2013/01/25 15,330 15,400 15,000 15,130 302
2013/01/24 15,300 15,330 15,010 15,300 119
2013/01/23 15,500 16,500 15,380 15,700 126
2013/01/22 16,600 16,890 15,200 15,410 332
2013/01/21 15,270 16,140 15,270 16,140 88
2013/01/18 14,730 15,610 14,730 15,610 157
2013/01/17 15,820 15,820 14,000 14,300 222
2013/01/16 16,030 16,030 15,800 15,810 31
2013/01/15 16,230 16,230 15,350 15,560 115
2013/01/11 15,170 16,650 15,170 16,230 148
2013/01/10 15,020 15,170 14,800 15,170 57
2013/01/09 15,170 15,170 15,150 15,170 13
2013/01/08 15,390 15,410 14,820 15,150 119
2013/01/07 15,820 15,820 15,410 15,410 86
2013/01/04 15,850 16,080 15,840 15,850 111

このページの先頭へ