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 |
---|---|---|---|---|---|
2014/12/30 | 492 | 550 | 470 | 512 | 562,600 |
2014/12/29 | 550 | 620 | 522 | 532 | 1,784,300 |
2014/12/26 | 464 | 520 | 456 | 520 | 712,200 |
2014/12/25 | 413 | 440 | 408 | 440 | 428,600 |
2014/12/24 | 418 | 439 | 401 | 401 | 427,600 |
2014/12/22 | 435 | 444 | 411 | 413 | 372,900 |
2014/12/19 | 470 | 483 | 432 | 451 | 448,300 |
2014/12/18 | 475 | 509 | 454 | 478 | 429,100 |
2014/12/17 | 453 | 533 | 447 | 451 | 929,800 |
2014/12/16 | 490 | 516 | 461 | 461 | 664,500 |
2014/12/15 | 560 | 560 | 477 | 492 | 976,900 |
2014/12/12 | 590 | 650 | 558 | 570 | 805,500 |
2014/12/11 | 605 | 700 | 565 | 581 | 1,021,900 |
2014/12/10 | 585 | 624 | 545 | 624 | 1,440,100 |
2014/12/09 | 605 | 620 | 595 | 595 | 556,000 |
2014/12/08 | 762 | 787 | 695 | 695 | 1,013,400 |
2014/12/05 | 842 | 940 | 794 | 845 | 1,972,600 |
2014/12/04 | 750 | 790 | 730 | 790 | 656,200 |
2014/12/03 | 690 | 690 | 690 | 690 | 151,200 |
2014/12/02 | 680 | 710 | 558 | 590 | 1,265,400 |
2014/12/01 | 583 | 703 | 503 | 703 | 1,969,000 |
2014/11/28 | 603 | 603 | 580 | 603 | 1,222,000 |
2014/11/27 | 503 | 503 | 503 | 503 | 80,300 |
2014/11/26 | 422 | 423 | 400 | 423 | 1,114,600 |
2014/11/25 | 363 | 398 | 289 | 343 | 2,103,600 |
2014/11/21 | 248 | 331 | 242 | 331 | 1,071,100 |
2014/11/20 | 233 | 259 | 233 | 251 | 236,400 |
2014/11/19 | 222 | 231 | 222 | 231 | 144,900 |
2014/11/18 | 224 | 229 | 222 | 222 | 104,200 |
2014/11/17 | 224 | 231 | 219 | 223 | 95,700 |
2014/11/14 | 228 | 229 | 221 | 221 | 20,200 |
2014/11/13 | 228 | 237 | 226 | 228 | 39,000 |
2014/11/12 | 229 | 241 | 229 | 234 | 87,600 |
2014/11/11 | 230 | 230 | 221 | 229 | 187,900 |
2014/11/10 | 227 | 249 | 225 | 230 | 181,400 |
2014/11/07 | 210 | 220 | 209 | 219 | 256,100 |
2014/11/06 | 211 | 218 | 205 | 210 | 58,600 |
2014/11/05 | 215 | 215 | 211 | 211 | 4,400 |
2014/11/04 | 216 | 220 | 209 | 210 | 14,600 |
2014/10/31 | 212 | 220 | 210 | 211 | 13,700 |
2014/10/30 | 212 | 220 | 212 | 212 | 16,200 |
2014/10/29 | 209 | 214 | 205 | 212 | 18,200 |
2014/10/28 | 211 | 211 | 209 | 210 | 8,100 |
2014/10/27 | 215 | 215 | 208 | 210 | 35,000 |
2014/10/24 | 214 | 217 | 210 | 216 | 38,300 |
2014/10/23 | 209 | 216 | 208 | 211 | 17,900 |
2014/10/22 | 215 | 217 | 208 | 214 | 48,600 |
2014/10/21 | 216 | 220 | 213 | 215 | 9,100 |
2014/10/20 | 224 | 228 | 215 | 216 | 31,900 |
2014/10/17 | 241 | 253 | 210 | 218 | 216,700 |
2014/10/16 | 241 | 251 | 233 | 243 | 61,900 |
2014/10/15 | 237 | 246 | 231 | 245 | 28,600 |
2014/10/14 | 218 | 235 | 217 | 231 | 52,700 |
2014/10/10 | 230 | 246 | 228 | 234 | 73,900 |
2014/10/09 | 242 | 250 | 235 | 237 | 55,900 |
2014/10/08 | 241 | 246 | 236 | 242 | 37,100 |
2014/10/07 | 250 | 252 | 241 | 245 | 44,200 |
2014/10/06 | 252 | 253 | 243 | 252 | 121,500 |
2014/10/03 | 236 | 253 | 229 | 252 | 176,000 |
2014/10/02 | 221 | 233 | 216 | 233 | 26,700 |
2014/10/01 | 225 | 235 | 220 | 227 | 33,800 |
2014/09/30 | 223 | 226 | 222 | 223 | 33,900 |
2014/09/29 | 226 | 226 | 220 | 225 | 14,400 |
2014/09/26 | 212 | 224 | 210 | 221 | 40,000 |
2014/09/25 | 222 | 236 | 220 | 222 | 42,100 |
2014/09/24 | 228 | 231 | 220 | 230 | 63,100 |
2014/09/22 | 236 | 236 | 218 | 224 | 116,300 |
2014/09/19 | 233 | 248 | 233 | 234 | 34,400 |
2014/09/18 | 246 | 246 | 232 | 240 | 38,000 |
2014/09/17 | 237 | 245 | 235 | 243 | 71,300 |
2014/09/16 | 228 | 236 | 220 | 230 | 73,900 |
2014/09/12 | 226 | 228 | 212 | 228 | 37,500 |
2014/09/11 | 209 | 227 | 205 | 227 | 48,200 |
2014/09/10 | 221 | 230 | 200 | 209 | 81,900 |
2014/09/09 | 235 | 252 | 211 | 218 | 516,000 |
2014/09/08 | 214 | 235 | 208 | 227 | 282,500 |
2014/09/05 | 190 | 218 | 189 | 206 | 107,300 |
2014/09/04 | 194 | 194 | 184 | 188 | 34,800 |
2014/09/03 | 204 | 209 | 196 | 196 | 42,600 |
2014/09/02 | 184 | 212 | 184 | 201 | 72,900 |
2014/09/01 | 183 | 185 | 183 | 185 | 2,500 |
2014/08/29 | 184 | 185 | 180 | 184 | 26,500 |
2014/08/28 | 185 | 186 | 184 | 184 | 10,400 |
2014/08/27 | 187 | 188 | 185 | 186 | 6,900 |
2014/08/26 | 192 | 195 | 185 | 186 | 31,900 |
2014/08/25 | 192 | 192 | 186 | 189 | 15,400 |
2014/08/22 | 194 | 197 | 193 | 193 | 18,900 |
2014/08/21 | 194 | 197 | 193 | 197 | 7,100 |
2014/08/20 | 194 | 198 | 194 | 196 | 1,400 |
2014/08/19 | 197 | 198 | 195 | 197 | 10,700 |
2014/08/18 | 195 | 197 | 195 | 196 | 15,300 |
2014/08/15 | 196 | 199 | 196 | 197 | 6,600 |
2014/08/14 | 199 | 199 | 195 | 199 | 9,600 |
2014/08/13 | 196 | 198 | 194 | 196 | 3,800 |
2014/08/12 | 195 | 196 | 193 | 193 | 6,400 |
2014/08/11 | 185 | 196 | 185 | 194 | 9,400 |
2014/08/08 | 193 | 197 | 186 | 190 | 16,000 |
2014/08/07 | 195 | 195 | 193 | 194 | 19,500 |
2014/08/06 | 195 | 197 | 195 | 196 | 13,100 |
2014/08/05 | 197 | 200 | 197 | 198 | 7,300 |
2014/08/04 | 195 | 201 | 195 | 201 | 7,900 |
2014/08/01 | 198 | 201 | 197 | 201 | 31,600 |
2014/07/31 | 199 | 208 | 193 | 206 | 50,500 |
2014/07/30 | 201 | 202 | 197 | 199 | 14,000 |
2014/07/29 | 202 | 202 | 193 | 197 | 20,900 |
2014/07/28 | 203 | 203 | 197 | 197 | 57,600 |
2014/07/25 | 197 | 198 | 194 | 195 | 15,800 |
2014/07/24 | 200 | 200 | 194 | 196 | 22,000 |
2014/07/23 | 202 | 205 | 194 | 200 | 100,000 |
2014/07/22 | 194 | 228 | 190 | 197 | 247,700 |
2014/07/18 | 190 | 190 | 180 | 186 | 37,400 |
2014/07/17 | 193 | 194 | 188 | 188 | 27,800 |
2014/07/16 | 188 | 195 | 188 | 190 | 30,300 |
2014/07/15 | 185 | 188 | 183 | 188 | 4,200 |
2014/07/14 | 192 | 194 | 182 | 187 | 25,300 |
2014/07/11 | 185 | 185 | 181 | 182 | 2,900 |
2014/07/10 | 181 | 185 | 181 | 181 | 9,800 |
2014/07/09 | 185 | 189 | 185 | 185 | 4,700 |
2014/07/08 | 185 | 190 | 182 | 186 | 18,900 |
2014/07/07 | 186 | 189 | 182 | 189 | 16,400 |
2014/07/04 | 191 | 195 | 187 | 188 | 49,100 |
2014/07/03 | 195 | 196 | 189 | 196 | 15,800 |
2014/07/02 | 196 | 198 | 191 | 193 | 30,500 |
2014/07/01 | 204 | 204 | 196 | 199 | 68,400 |
2014/06/30 | 204 | 205 | 200 | 204 | 30,300 |
2014/06/27 | 191 | 206 | 191 | 203 | 138,300 |
2014/06/26 | 190 | 191 | 186 | 190 | 44,800 |
2014/06/25 | 190 | 190 | 182 | 189 | 22,000 |
2014/06/24 | 182 | 191 | 182 | 191 | 62,500 |
2014/06/23 | 189 | 197 | 181 | 184 | 71,300 |
2014/06/20 | 185 | 197 | 185 | 185 | 74,600 |
2014/06/19 | 185 | 187 | 184 | 187 | 19,600 |
2014/06/18 | 186 | 188 | 184 | 188 | 30,200 |
2014/06/17 | 180 | 197 | 178 | 187 | 155,700 |
2014/06/16 | 173 | 177 | 173 | 175 | 13,300 |
2014/06/13 | 165 | 183 | 165 | 174 | 127,200 |
2014/06/12 | 169 | 171 | 165 | 166 | 9,700 |
2014/06/11 | 163 | 170 | 163 | 169 | 16,100 |
2014/06/10 | 164 | 172 | 161 | 163 | 25,700 |
2014/06/09 | 165 | 167 | 162 | 164 | 18,500 |
2014/06/06 | 162 | 180 | 157 | 167 | 106,600 |
2014/06/05 | 163 | 164 | 156 | 160 | 21,900 |
2014/06/04 | 167 | 167 | 163 | 163 | 14,700 |
2014/06/03 | 166 | 169 | 165 | 167 | 6,400 |
2014/06/02 | 168 | 168 | 165 | 165 | 3,900 |
2014/05/30 | 169 | 171 | 162 | 163 | 33,400 |
2014/05/29 | 171 | 173 | 168 | 171 | 37,600 |
2014/05/28 | 163 | 173 | 160 | 172 | 38,900 |
2014/05/27 | 164 | 170 | 158 | 158 | 42,200 |
2014/05/26 | 150 | 164 | 150 | 159 | 37,700 |
2014/05/23 | 149 | 153 | 149 | 152 | 12,700 |
2014/05/22 | 145 | 149 | 142 | 145 | 6,400 |
2014/05/21 | 146 | 150 | 143 | 145 | 7,900 |
2014/05/20 | 147 | 149 | 146 | 147 | 6,900 |
2014/05/19 | 150 | 152 | 148 | 149 | 21,700 |
2014/05/16 | 150 | 151 | 147 | 149 | 26,000 |
2014/05/15 | 152 | 155 | 150 | 151 | 23,600 |
2014/05/14 | 158 | 158 | 150 | 153 | 29,400 |
2014/05/13 | 160 | 161 | 157 | 157 | 4,000 |
2014/05/12 | 156 | 163 | 155 | 155 | 23,500 |
2014/05/09 | 158 | 160 | 152 | 155 | 59,200 |
2014/05/08 | 161 | 166 | 157 | 158 | 67,000 |
2014/05/07 | 162 | 178 | 162 | 165 | 218,900 |
2014/05/02 | 171 | 173 | 155 | 155 | 71,700 |
2014/05/01 | 172 | 172 | 163 | 168 | 5,900 |
2014/04/30 | 163 | 169 | 163 | 169 | 12,500 |
2014/04/28 | 175 | 175 | 162 | 162 | 42,000 |
2014/04/25 | 170 | 199 | 167 | 172 | 167,100 |
2014/04/24 | 170 | 175 | 164 | 167 | 30,200 |
2014/04/23 | 158 | 163 | 158 | 161 | 9,400 |
2014/04/22 | 158 | 165 | 156 | 159 | 64,300 |
2014/04/21 | 162 | 165 | 158 | 160 | 32,400 |
2014/04/18 | 162 | 165 | 156 | 165 | 125,000 |
2014/04/17 | 168 | 168 | 160 | 166 | 60,400 |
2014/04/16 | 166 | 169 | 160 | 165 | 46,400 |
2014/04/15 | 167 | 167 | 158 | 167 | 54,700 |
2014/04/14 | 182 | 182 | 165 | 170 | 55,600 |
2014/04/11 | 175 | 185 | 169 | 178 | 43,300 |
2014/04/10 | 168 | 184 | 168 | 175 | 56,000 |
2014/04/09 | 180 | 181 | 173 | 173 | 22,800 |
2014/04/08 | 179 | 180 | 176 | 180 | 4,300 |
2014/04/07 | 173 | 180 | 171 | 176 | 10,600 |
2014/04/04 | 181 | 182 | 175 | 177 | 6,100 |
2014/04/03 | 182 | 185 | 176 | 180 | 15,100 |
2014/04/02 | 183 | 190 | 178 | 187 | 20,800 |
2014/04/01 | 193 | 195 | 177 | 183 | 88,300 |
2014/03/31 | 193 | 194 | 188 | 193 | 29,000 |
2014/03/28 | 185 | 190 | 185 | 188 | 6,000 |
2014/03/27 | 186 | 196 | 183 | 189 | 94,000 |
2014/03/26 | 177 | 185 | 175 | 185 | 24,700 |
2014/03/25 | 184 | 184 | 175 | 175 | 6,600 |
2014/03/24 | 193 | 193 | 173 | 179 | 53,400 |
2014/03/20 | 189 | 189 | 179 | 181 | 74,600 |
2014/03/19 | 168 | 195 | 168 | 188 | 81,900 |
2014/03/18 | 172 | 180 | 157 | 164 | 23,000 |
2014/03/17 | 181 | 185 | 169 | 171 | 26,600 |
2014/03/14 | 192 | 200 | 188 | 188 | 15,200 |
2014/03/13 | 210 | 214 | 197 | 200 | 34,000 |
2014/03/12 | 197 | 209 | 196 | 209 | 16,100 |
2014/03/11 | 196 | 200 | 195 | 200 | 23,700 |
2014/03/10 | 196 | 199 | 195 | 196 | 19,500 |
2014/03/07 | 181 | 212 | 176 | 196 | 145,200 |
2014/03/06 | 166 | 176 | 166 | 176 | 9,600 |
2014/03/05 | 161 | 171 | 161 | 169 | 14,300 |
2014/03/04 | 151 | 177 | 151 | 164 | 47,200 |
2014/03/03 | 152 | 155 | 151 | 152 | 17,500 |
2014/02/28 | 157 | 157 | 153 | 157 | 13,200 |
2014/02/27 | 162 | 163 | 156 | 159 | 22,400 |
2014/02/26 | 165 | 166 | 162 | 165 | 11,700 |
2014/02/25 | 168 | 170 | 165 | 170 | 16,800 |
2014/02/24 | 165 | 174 | 162 | 170 | 42,300 |
2014/02/21 | 165 | 175 | 162 | 163 | 10,000 |
2014/02/20 | 173 | 174 | 167 | 170 | 2,900 |
2014/02/19 | 161 | 177 | 160 | 168 | 22,000 |
2014/02/18 | 161 | 164 | 157 | 164 | 26,900 |
2014/02/17 | 165 | 170 | 162 | 164 | 6,700 |
2014/02/14 | 176 | 178 | 169 | 170 | 15,300 |
2014/02/13 | 181 | 182 | 179 | 179 | 2,000 |
2014/02/12 | 188 | 189 | 181 | 183 | 3,900 |
2014/02/10 | 184 | 186 | 177 | 185 | 5,900 |
2014/02/07 | 179 | 188 | 179 | 188 | 11,800 |
2014/02/06 | 178 | 179 | 169 | 178 | 10,400 |
2014/02/05 | 162 | 176 | 162 | 167 | 9,100 |
2014/02/04 | 143 | 165 | 143 | 161 | 62,100 |
2014/02/03 | 189 | 189 | 178 | 178 | 35,500 |
2014/01/31 | 197 | 201 | 190 | 191 | 23,500 |
2014/01/30 | 203 | 204 | 193 | 194 | 42,200 |
2014/01/29 | 210 | 217 | 202 | 210 | 16,800 |
2014/01/29 | 1 -> 100.00 分割 | ||||
2014/01/28 | 20,700 | 20,800 | 20,300 | 20,800 | 192 |
2014/01/27 | 20,100 | 20,700 | 20,080 | 20,550 | 854 |
2014/01/24 | 21,670 | 22,320 | 21,600 | 21,600 | 324 |
2014/01/23 | 22,700 | 22,790 | 21,820 | 21,820 | 330 |
2014/01/22 | 22,190 | 22,200 | 21,900 | 21,950 | 67 |
2014/01/21 | 21,850 | 22,300 | 21,810 | 21,870 | 152 |
2014/01/20 | 22,100 | 22,200 | 21,800 | 21,810 | 339 |
2014/01/17 | 21,900 | 22,000 | 21,560 | 21,930 | 164 |
2014/01/16 | 22,000 | 22,380 | 21,800 | 21,850 | 351 |
2014/01/15 | 22,900 | 22,900 | 22,140 | 22,300 | 198 |
2014/01/14 | 22,500 | 22,500 | 21,310 | 22,400 | 136 |
2014/01/10 | 22,800 | 22,800 | 22,560 | 22,740 | 75 |
2014/01/09 | 23,000 | 23,020 | 22,100 | 22,770 | 87 |
2014/01/08 | 23,250 | 23,250 | 22,910 | 23,050 | 158 |
2014/01/07 | 23,400 | 23,400 | 22,630 | 22,900 | 230 |
2014/01/06 | 23,190 | 23,500 | 22,810 | 23,450 | 265 |