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 |
---|---|---|---|---|---|
2015/12/30 | 750 | 857 | 750 | 829 | 661,900 |
2015/12/29 | 718 | 768 | 700 | 752 | 364,400 |
2015/12/28 | 675 | 728 | 671 | 720 | 160,200 |
2015/12/25 | 669 | 677 | 655 | 672 | 80,300 |
2015/12/24 | 660 | 683 | 651 | 668 | 193,600 |
2015/12/22 | 660 | 661 | 634 | 642 | 91,000 |
2015/12/21 | 658 | 666 | 606 | 660 | 307,800 |
2015/12/18 | 706 | 716 | 650 | 662 | 327,100 |
2015/12/17 | 727 | 727 | 691 | 712 | 148,200 |
2015/12/16 | 763 | 770 | 711 | 713 | 291,300 |
2015/12/15 | 718 | 765 | 706 | 720 | 629,700 |
2015/12/14 | 662 | 694 | 654 | 693 | 83,800 |
2015/12/11 | 693 | 693 | 661 | 675 | 35,200 |
2015/12/10 | 688 | 694 | 679 | 679 | 43,500 |
2015/12/09 | 665 | 703 | 657 | 700 | 111,000 |
2015/12/08 | 658 | 669 | 647 | 667 | 34,900 |
2015/12/07 | 666 | 666 | 648 | 658 | 47,600 |
2015/12/04 | 660 | 669 | 647 | 659 | 77,400 |
2015/12/03 | 696 | 698 | 668 | 675 | 88,000 |
2015/12/02 | 695 | 701 | 690 | 699 | 20,800 |
2015/12/01 | 711 | 714 | 694 | 695 | 76,300 |
2015/11/30 | 724 | 730 | 708 | 709 | 104,500 |
2015/11/27 | 701 | 719 | 701 | 714 | 91,800 |
2015/11/26 | 710 | 710 | 691 | 695 | 22,500 |
2015/11/25 | 705 | 712 | 695 | 705 | 46,000 |
2015/11/24 | 692 | 710 | 691 | 703 | 43,500 |
2015/11/20 | 685 | 692 | 684 | 687 | 19,200 |
2015/11/19 | 691 | 695 | 686 | 689 | 30,200 |
2015/11/18 | 688 | 698 | 682 | 689 | 34,600 |
2015/11/17 | 694 | 697 | 683 | 685 | 30,700 |
2015/11/16 | 681 | 709 | 680 | 693 | 49,800 |
2015/11/13 | 679 | 705 | 676 | 688 | 59,700 |
2015/11/12 | 766 | 766 | 680 | 689 | 293,500 |
2015/11/11 | 735 | 760 | 731 | 756 | 133,200 |
2015/11/10 | 701 | 736 | 698 | 730 | 177,100 |
2015/11/09 | 704 | 704 | 689 | 698 | 68,700 |
2015/11/06 | 656 | 705 | 646 | 695 | 100,000 |
2015/11/05 | 656 | 658 | 641 | 656 | 48,000 |
2015/11/04 | 659 | 685 | 646 | 656 | 68,500 |
2015/11/02 | 650 | 667 | 643 | 653 | 64,100 |
2015/10/30 | 650 | 659 | 642 | 648 | 17,800 |
2015/10/29 | 647 | 670 | 647 | 660 | 45,000 |
2015/10/28 | 630 | 648 | 630 | 647 | 21,500 |
2015/10/27 | 640 | 641 | 626 | 640 | 39,600 |
2015/10/26 | 625 | 649 | 625 | 637 | 40,100 |
2015/10/23 | 600 | 635 | 600 | 625 | 48,900 |
2015/10/22 | 604 | 613 | 604 | 609 | 7,300 |
2015/10/21 | 602 | 604 | 590 | 603 | 22,100 |
2015/10/20 | 601 | 610 | 599 | 602 | 21,900 |
2015/10/19 | 608 | 610 | 599 | 601 | 23,500 |
2015/10/16 | 621 | 621 | 604 | 616 | 36,600 |
2015/10/15 | 627 | 637 | 603 | 608 | 49,000 |
2015/10/14 | 624 | 630 | 620 | 625 | 10,900 |
2015/10/13 | 623 | 640 | 623 | 627 | 31,400 |
2015/10/09 | 639 | 643 | 616 | 623 | 48,200 |
2015/10/08 | 644 | 657 | 638 | 643 | 47,500 |
2015/10/07 | 650 | 660 | 645 | 646 | 19,400 |
2015/10/06 | 662 | 665 | 644 | 644 | 34,100 |
2015/10/05 | 660 | 672 | 655 | 660 | 35,300 |
2015/10/02 | 667 | 675 | 663 | 670 | 20,900 |
2015/10/01 | 682 | 710 | 672 | 676 | 101,000 |
2015/09/30 | 678 | 679 | 662 | 676 | 27,700 |
2015/09/29 | 666 | 675 | 646 | 657 | 46,600 |
2015/09/28 | 669 | 686 | 661 | 675 | 44,000 |
2015/09/25 | 659 | 671 | 632 | 669 | 39,900 |
2015/09/24 | 612 | 670 | 612 | 660 | 67,900 |
2015/09/18 | 620 | 623 | 614 | 620 | 13,100 |
2015/09/17 | 624 | 624 | 612 | 617 | 2,900 |
2015/09/16 | 627 | 627 | 611 | 618 | 13,100 |
2015/09/15 | 630 | 631 | 611 | 618 | 18,500 |
2015/09/14 | 669 | 670 | 615 | 630 | 38,200 |
2015/09/11 | 634 | 673 | 629 | 660 | 88,800 |
2015/09/10 | 604 | 636 | 603 | 635 | 38,100 |
2015/09/09 | 580 | 634 | 580 | 619 | 65,600 |
2015/09/08 | 590 | 590 | 550 | 565 | 53,100 |
2015/09/07 | 580 | 600 | 565 | 584 | 44,100 |
2015/09/04 | 610 | 610 | 555 | 586 | 79,500 |
2015/09/03 | 619 | 622 | 591 | 615 | 43,600 |
2015/09/02 | 578 | 626 | 578 | 591 | 74,400 |
2015/09/01 | 610 | 640 | 600 | 608 | 112,000 |
2015/08/31 | 590 | 629 | 580 | 629 | 121,800 |
2015/08/28 | 540 | 599 | 536 | 575 | 125,600 |
2015/08/27 | 510 | 565 | 510 | 522 | 145,300 |
2015/08/26 | 510 | 511 | 480 | 511 | 85,000 |
2015/08/25 | 434 | 568 | 412 | 460 | 297,800 |
2015/08/24 | 578 | 579 | 500 | 500 | 317,200 |
2015/08/21 | 670 | 687 | 589 | 590 | 314,200 |
2015/08/20 | 716 | 716 | 688 | 688 | 113,200 |
2015/08/19 | 696 | 711 | 696 | 701 | 74,500 |
2015/08/18 | 686 | 731 | 686 | 700 | 116,200 |
2015/08/17 | 711 | 808 | 685 | 690 | 567,100 |
2015/08/14 | 713 | 730 | 692 | 720 | 124,200 |
2015/08/13 | 699 | 720 | 685 | 710 | 176,800 |
2015/08/12 | 714 | 740 | 711 | 723 | 188,700 |
2015/08/11 | 678 | 712 | 678 | 705 | 121,400 |
2015/08/10 | 661 | 687 | 661 | 678 | 62,900 |
2015/08/07 | 665 | 685 | 664 | 667 | 30,600 |
2015/08/06 | 685 | 690 | 662 | 665 | 29,500 |
2015/08/05 | 676 | 695 | 676 | 684 | 43,300 |
2015/08/04 | 660 | 686 | 660 | 678 | 29,000 |
2015/08/03 | 672 | 679 | 662 | 665 | 24,600 |
2015/07/31 | 677 | 690 | 674 | 674 | 20,300 |
2015/07/30 | 675 | 686 | 675 | 677 | 33,900 |
2015/07/29 | 691 | 696 | 678 | 690 | 36,900 |
2015/07/28 | 688 | 701 | 686 | 700 | 54,000 |
2015/07/27 | 700 | 709 | 690 | 703 | 39,800 |
2015/07/24 | 691 | 710 | 689 | 697 | 29,400 |
2015/07/23 | 702 | 705 | 689 | 692 | 42,100 |
2015/07/22 | 706 | 715 | 701 | 705 | 50,700 |
2015/07/21 | 715 | 735 | 703 | 716 | 84,400 |
2015/07/17 | 680 | 725 | 675 | 718 | 154,200 |
2015/07/16 | 650 | 665 | 649 | 663 | 28,200 |
2015/07/15 | 640 | 666 | 631 | 650 | 43,400 |
2015/07/14 | 635 | 639 | 621 | 630 | 39,500 |
2015/07/13 | 599 | 626 | 599 | 608 | 44,400 |
2015/07/10 | 626 | 635 | 609 | 609 | 45,500 |
2015/07/09 | 607 | 630 | 541 | 606 | 232,600 |
2015/07/08 | 687 | 687 | 634 | 637 | 154,600 |
2015/07/07 | 690 | 694 | 675 | 681 | 50,500 |
2015/07/06 | 698 | 698 | 662 | 694 | 152,300 |
2015/07/03 | 710 | 714 | 698 | 701 | 45,800 |
2015/07/02 | 709 | 719 | 704 | 708 | 40,400 |
2015/07/01 | 697 | 720 | 697 | 709 | 76,200 |
2015/06/30 | 682 | 703 | 682 | 690 | 58,000 |
2015/06/29 | 698 | 715 | 678 | 688 | 152,400 |
2015/06/26 | 712 | 725 | 711 | 713 | 50,000 |
2015/06/25 | 702 | 720 | 700 | 720 | 56,900 |
2015/06/24 | 710 | 713 | 704 | 704 | 41,900 |
2015/06/23 | 720 | 721 | 705 | 718 | 54,800 |
2015/06/22 | 710 | 728 | 705 | 708 | 66,900 |
2015/06/19 | 691 | 720 | 691 | 720 | 83,900 |
2015/06/18 | 694 | 696 | 675 | 689 | 74,600 |
2015/06/17 | 700 | 700 | 688 | 693 | 41,600 |
2015/06/16 | 688 | 701 | 682 | 694 | 67,400 |
2015/06/15 | 691 | 704 | 675 | 703 | 214,600 |
2015/06/12 | 738 | 738 | 700 | 705 | 175,600 |
2015/06/11 | 737 | 740 | 728 | 739 | 58,900 |
2015/06/10 | 740 | 745 | 722 | 731 | 63,500 |
2015/06/09 | 740 | 740 | 715 | 731 | 71,300 |
2015/06/08 | 722 | 746 | 708 | 737 | 118,100 |
2015/06/05 | 697 | 714 | 694 | 705 | 54,900 |
2015/06/04 | 700 | 714 | 692 | 703 | 103,000 |
2015/06/03 | 722 | 726 | 702 | 709 | 106,800 |
2015/06/02 | 732 | 738 | 715 | 719 | 98,900 |
2015/06/01 | 725 | 731 | 719 | 721 | 96,500 |
2015/05/29 | 731 | 748 | 717 | 738 | 161,300 |
2015/05/28 | 783 | 786 | 718 | 730 | 339,500 |
2015/05/27 | 900 | 900 | 750 | 750 | 1,501,200 |
2015/05/26 | 771 | 771 | 771 | 771 | 38,800 |
2015/05/25 | 666 | 685 | 650 | 671 | 110,900 |
2015/05/22 | 670 | 677 | 662 | 669 | 36,900 |
2015/05/21 | 665 | 688 | 661 | 663 | 70,700 |
2015/05/20 | 705 | 705 | 651 | 668 | 164,800 |
2015/05/19 | 696 | 715 | 690 | 695 | 70,500 |
2015/05/18 | 680 | 710 | 668 | 700 | 170,800 |
2015/05/15 | 733 | 765 | 733 | 757 | 75,100 |
2015/05/14 | 735 | 749 | 716 | 733 | 34,500 |
2015/05/13 | 785 | 787 | 730 | 745 | 130,500 |
2015/05/12 | 757 | 785 | 750 | 774 | 160,000 |
2015/05/11 | 714 | 763 | 714 | 751 | 184,100 |
2015/05/08 | 690 | 742 | 685 | 715 | 110,600 |
2015/05/07 | 660 | 690 | 659 | 680 | 42,700 |
2015/05/01 | 703 | 706 | 630 | 678 | 275,600 |
2015/04/30 | 716 | 729 | 704 | 708 | 87,300 |
2015/04/28 | 721 | 726 | 713 | 717 | 32,600 |
2015/04/27 | 730 | 731 | 718 | 720 | 46,100 |
2015/04/24 | 753 | 760 | 716 | 734 | 108,600 |
2015/04/23 | 733 | 788 | 720 | 753 | 374,000 |
2015/04/22 | 694 | 716 | 694 | 710 | 74,500 |
2015/04/21 | 704 | 704 | 687 | 693 | 35,600 |
2015/04/20 | 693 | 707 | 680 | 700 | 63,100 |
2015/04/17 | 706 | 718 | 682 | 688 | 123,300 |
2015/04/16 | 700 | 705 | 685 | 698 | 72,300 |
2015/04/15 | 699 | 727 | 689 | 698 | 138,600 |
2015/04/14 | 698 | 712 | 697 | 700 | 79,400 |
2015/04/13 | 703 | 714 | 694 | 697 | 57,000 |
2015/04/10 | 730 | 737 | 705 | 710 | 74,900 |
2015/04/09 | 695 | 738 | 695 | 724 | 96,800 |
2015/04/08 | 689 | 697 | 685 | 694 | 40,800 |
2015/04/07 | 685 | 695 | 680 | 689 | 68,500 |
2015/04/06 | 693 | 702 | 685 | 686 | 56,100 |
2015/04/03 | 694 | 700 | 684 | 690 | 41,500 |
2015/04/02 | 690 | 710 | 690 | 694 | 39,000 |
2015/04/01 | 720 | 725 | 698 | 702 | 49,200 |
2015/03/31 | 733 | 733 | 707 | 714 | 61,700 |
2015/03/30 | 703 | 733 | 702 | 733 | 74,400 |
2015/03/27 | 686 | 699 | 676 | 693 | 69,900 |
2015/03/26 | 698 | 707 | 680 | 689 | 118,800 |
2015/03/25 | 740 | 741 | 702 | 711 | 118,100 |
2015/03/24 | 705 | 733 | 694 | 729 | 219,600 |
2015/03/23 | 716 | 737 | 705 | 715 | 220,100 |
2015/03/20 | 743 | 760 | 736 | 736 | 164,900 |
2015/03/19 | 787 | 789 | 735 | 758 | 210,500 |
2015/03/18 | 783 | 804 | 783 | 787 | 116,200 |
2015/03/17 | 811 | 815 | 782 | 800 | 171,400 |
2015/03/16 | 790 | 818 | 746 | 810 | 314,600 |
2015/03/13 | 785 | 794 | 745 | 772 | 232,600 |
2015/03/12 | 759 | 789 | 750 | 767 | 326,200 |
2015/03/11 | 685 | 745 | 685 | 731 | 164,200 |
2015/03/10 | 739 | 740 | 685 | 715 | 205,800 |
2015/03/09 | 770 | 770 | 734 | 739 | 121,600 |
2015/03/06 | 730 | 760 | 728 | 755 | 164,500 |
2015/03/05 | 777 | 789 | 730 | 732 | 492,800 |
2015/03/04 | 680 | 754 | 666 | 754 | 314,300 |
2015/03/03 | 700 | 712 | 655 | 699 | 484,700 |
2015/03/02 | 736 | 741 | 706 | 718 | 254,300 |
2015/02/27 | 770 | 793 | 710 | 735 | 680,400 |
2015/02/26 | 768 | 849 | 763 | 800 | 879,800 |
2015/02/25 | 673 | 783 | 673 | 783 | 1,374,000 |
2015/02/24 | 725 | 743 | 626 | 683 | 1,955,200 |
2015/02/23 | 795 | 795 | 715 | 720 | 1,134,000 |
2015/02/20 | 775 | 840 | 774 | 812 | 1,086,100 |
2015/02/19 | 805 | 859 | 761 | 774 | 1,903,600 |
2015/02/18 | 920 | 948 | 770 | 802 | 2,473,100 |
2015/02/17 | 1,155 | 1,369 | 825 | 871 | 3,172,200 |
2015/02/16 | 1,125 | 1,125 | 1,125 | 1,125 | 57,900 |
2015/02/13 | 1,040 | 1,100 | 935 | 975 | 719,300 |
2015/02/12 | 945 | 1,000 | 915 | 1,000 | 789,000 |
2015/02/10 | 958 | 1,070 | 881 | 900 | 1,074,100 |
2015/02/09 | 884 | 958 | 854 | 958 | 1,079,600 |
2015/02/06 | 711 | 852 | 711 | 809 | 780,300 |
2015/02/05 | 700 | 730 | 690 | 711 | 229,800 |
2015/02/04 | 661 | 717 | 661 | 698 | 170,600 |
2015/02/03 | 700 | 730 | 655 | 670 | 518,900 |
2015/02/02 | 748 | 839 | 700 | 731 | 1,188,100 |
2015/01/30 | 617 | 729 | 605 | 703 | 1,169,600 |
2015/01/29 | 530 | 637 | 530 | 637 | 884,100 |
2015/01/28 | 506 | 537 | 505 | 537 | 166,100 |
2015/01/27 | 510 | 528 | 497 | 510 | 163,300 |
2015/01/26 | 488 | 521 | 488 | 510 | 183,000 |
2015/01/23 | 491 | 495 | 480 | 488 | 91,600 |
2015/01/22 | 498 | 500 | 476 | 488 | 192,200 |
2015/01/21 | 543 | 545 | 497 | 503 | 510,400 |
2015/01/20 | 497 | 541 | 492 | 539 | 456,100 |
2015/01/19 | 513 | 514 | 487 | 501 | 142,000 |
2015/01/16 | 520 | 522 | 492 | 510 | 252,600 |
2015/01/15 | 481 | 514 | 474 | 509 | 176,500 |
2015/01/14 | 491 | 526 | 480 | 484 | 200,000 |
2015/01/13 | 486 | 520 | 471 | 499 | 186,600 |
2015/01/09 | 526 | 543 | 488 | 504 | 524,900 |
2015/01/08 | 477 | 532 | 460 | 506 | 547,700 |
2015/01/07 | 492 | 526 | 465 | 469 | 328,100 |
2015/01/06 | 471 | 494 | 470 | 477 | 238,000 |
2015/01/05 | 506 | 508 | 473 | 495 | 264,200 |