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 |
---|---|---|---|---|---|
2019/12/30 | 211 | 221 | 207 | 211 | 242,200 |
2019/12/27 | 209 | 215 | 208 | 209 | 57,400 |
2019/12/26 | 207 | 211 | 206 | 206 | 93,800 |
2019/12/25 | 207 | 215 | 204 | 208 | 152,500 |
2019/12/24 | 204 | 205 | 200 | 204 | 141,700 |
2019/12/23 | 213 | 216 | 202 | 205 | 217,800 |
2019/12/20 | 215 | 220 | 210 | 213 | 118,200 |
2019/12/19 | 219 | 220 | 212 | 215 | 56,100 |
2019/12/18 | 223 | 223 | 209 | 217 | 239,000 |
2019/12/17 | 228 | 228 | 222 | 225 | 30,800 |
2019/12/16 | 219 | 229 | 212 | 228 | 162,800 |
2019/12/13 | 221 | 225 | 219 | 220 | 63,200 |
2019/12/12 | 224 | 224 | 215 | 221 | 122,400 |
2019/12/11 | 225 | 229 | 221 | 224 | 70,500 |
2019/12/10 | 225 | 228 | 222 | 224 | 64,000 |
2019/12/09 | 228 | 228 | 223 | 225 | 53,700 |
2019/12/06 | 229 | 229 | 220 | 224 | 135,800 |
2019/12/05 | 226 | 231 | 226 | 229 | 45,200 |
2019/12/04 | 229 | 229 | 226 | 227 | 87,400 |
2019/12/03 | 234 | 239 | 230 | 231 | 123,900 |
2019/12/02 | 227 | 245 | 227 | 238 | 220,200 |
2019/11/29 | 224 | 230 | 222 | 224 | 72,300 |
2019/11/28 | 234 | 234 | 221 | 224 | 196,700 |
2019/11/27 | 239 | 247 | 230 | 231 | 214,400 |
2019/11/26 | 235 | 238 | 232 | 233 | 90,000 |
2019/11/25 | 232 | 241 | 231 | 235 | 183,100 |
2019/11/22 | 245 | 245 | 233 | 234 | 308,000 |
2019/11/21 | 249 | 250 | 242 | 250 | 283,800 |
2019/11/20 | 255 | 267 | 247 | 254 | 517,500 |
2019/11/19 | 255 | 256 | 241 | 253 | 519,900 |
2019/11/18 | 220 | 256 | 220 | 251 | 1,124,000 |
2019/11/15 | 253 | 268 | 220 | 224 | 1,829,100 |
2019/11/14 | 204 | 208 | 196 | 205 | 263,000 |
2019/11/13 | 193 | 223 | 193 | 204 | 1,188,700 |
2019/11/12 | 191 | 196 | 186 | 188 | 128,200 |
2019/11/11 | 185 | 190 | 182 | 190 | 60,800 |
2019/11/08 | 188 | 189 | 182 | 182 | 138,200 |
2019/11/07 | 183 | 194 | 183 | 189 | 132,000 |
2019/11/06 | 193 | 196 | 181 | 181 | 187,500 |
2019/11/05 | 201 | 201 | 191 | 194 | 121,300 |
2019/11/01 | 200 | 200 | 195 | 195 | 110,500 |
2019/10/31 | 195 | 206 | 191 | 202 | 353,900 |
2019/10/30 | 184 | 210 | 183 | 197 | 1,108,200 |
2019/10/29 | 177 | 182 | 177 | 182 | 59,700 |
2019/10/28 | 176 | 183 | 175 | 178 | 91,300 |
2019/10/25 | 172 | 175 | 170 | 174 | 29,700 |
2019/10/24 | 173 | 173 | 169 | 170 | 16,700 |
2019/10/23 | 169 | 172 | 169 | 171 | 22,700 |
2019/10/21 | 173 | 173 | 169 | 170 | 24,000 |
2019/10/18 | 173 | 173 | 169 | 173 | 17,700 |
2019/10/17 | 170 | 172 | 168 | 172 | 23,400 |
2019/10/16 | 170 | 171 | 169 | 171 | 11,700 |
2019/10/15 | 169 | 169 | 168 | 169 | 6,400 |
2019/10/11 | 172 | 173 | 164 | 168 | 68,000 |
2019/10/10 | 173 | 173 | 170 | 171 | 8,900 |
2019/10/09 | 170 | 174 | 169 | 174 | 7,300 |
2019/10/08 | 167 | 175 | 167 | 172 | 94,300 |
2019/10/07 | 168 | 168 | 166 | 166 | 10,300 |
2019/10/04 | 171 | 171 | 167 | 170 | 20,000 |
2019/10/03 | 170 | 170 | 167 | 167 | 3,900 |
2019/10/02 | 170 | 173 | 168 | 170 | 9,800 |
2019/10/01 | 169 | 171 | 169 | 170 | 11,000 |
2019/09/30 | 167 | 170 | 165 | 168 | 11,900 |
2019/09/27 | 169 | 169 | 166 | 167 | 11,000 |
2019/09/26 | 167 | 170 | 167 | 169 | 26,400 |
2019/09/25 | 166 | 170 | 166 | 167 | 8,300 |
2019/09/24 | 164 | 168 | 164 | 166 | 23,500 |
2019/09/20 | 169 | 171 | 166 | 166 | 26,000 |
2019/09/19 | 166 | 179 | 165 | 170 | 121,600 |
2019/09/18 | 171 | 171 | 165 | 167 | 23,900 |
2019/09/17 | 170 | 170 | 167 | 170 | 14,400 |
2019/09/13 | 171 | 171 | 168 | 169 | 18,800 |
2019/09/12 | 177 | 177 | 170 | 173 | 31,700 |
2019/09/11 | 177 | 177 | 171 | 175 | 30,800 |
2019/09/10 | 172 | 174 | 169 | 171 | 62,500 |
2019/09/09 | 168 | 183 | 168 | 174 | 590,800 |
2019/09/06 | 165 | 166 | 163 | 163 | 26,300 |
2019/09/05 | 163 | 166 | 162 | 164 | 24,600 |
2019/09/04 | 163 | 163 | 157 | 162 | 20,300 |
2019/09/03 | 156 | 162 | 155 | 162 | 69,000 |
2019/09/02 | 158 | 159 | 156 | 157 | 13,100 |
2019/08/30 | 157 | 160 | 155 | 157 | 36,300 |
2019/08/29 | 164 | 164 | 157 | 159 | 32,000 |
2019/08/28 | 163 | 163 | 159 | 160 | 16,300 |
2019/08/27 | 158 | 163 | 156 | 162 | 58,800 |
2019/08/26 | 157 | 159 | 155 | 157 | 20,500 |
2019/08/23 | 160 | 163 | 150 | 160 | 109,800 |
2019/08/22 | 161 | 162 | 151 | 155 | 161,200 |
2019/08/21 | 164 | 166 | 159 | 161 | 73,000 |
2019/08/20 | 172 | 172 | 162 | 162 | 140,900 |
2019/08/19 | 174 | 174 | 167 | 170 | 57,600 |
2019/08/16 | 176 | 179 | 171 | 172 | 46,300 |
2019/08/15 | 178 | 179 | 173 | 176 | 50,300 |
2019/08/14 | 181 | 188 | 179 | 185 | 63,900 |
2019/08/13 | 177 | 180 | 175 | 179 | 15,100 |
2019/08/09 | 179 | 180 | 177 | 178 | 81,800 |
2019/08/08 | 179 | 179 | 176 | 178 | 13,900 |
2019/08/07 | 176 | 178 | 175 | 178 | 22,800 |
2019/08/06 | 175 | 176 | 172 | 174 | 39,000 |
2019/08/05 | 179 | 180 | 176 | 176 | 143,400 |
2019/08/02 | 181 | 182 | 176 | 180 | 34,500 |
2019/08/01 | 183 | 183 | 181 | 182 | 59,600 |
2019/07/31 | 185 | 186 | 184 | 186 | 6,600 |
2019/07/30 | 185 | 188 | 184 | 185 | 18,800 |
2019/07/29 | 184 | 185 | 183 | 183 | 27,900 |
2019/07/26 | 186 | 186 | 182 | 182 | 20,000 |
2019/07/25 | 183 | 186 | 182 | 186 | 102,500 |
2019/07/24 | 182 | 184 | 182 | 183 | 9,800 |
2019/07/23 | 180 | 186 | 180 | 182 | 53,200 |
2019/07/22 | 181 | 183 | 180 | 181 | 40,200 |
2019/07/19 | 181 | 183 | 179 | 183 | 10,600 |
2019/07/18 | 185 | 186 | 177 | 181 | 104,500 |
2019/07/17 | 185 | 188 | 185 | 186 | 54,800 |
2019/07/16 | 184 | 192 | 183 | 185 | 91,700 |
2019/07/12 | 187 | 190 | 184 | 184 | 82,500 |
2019/07/11 | 188 | 196 | 188 | 189 | 114,200 |
2019/07/10 | 190 | 195 | 185 | 187 | 127,500 |
2019/07/09 | 184 | 193 | 181 | 186 | 153,200 |
2019/07/08 | 184 | 184 | 181 | 182 | 32,000 |
2019/07/05 | 185 | 185 | 181 | 184 | 65,500 |
2019/07/04 | 179 | 184 | 179 | 181 | 77,400 |
2019/07/03 | 183 | 183 | 178 | 179 | 29,200 |
2019/07/02 | 183 | 183 | 178 | 179 | 59,000 |
2019/07/01 | 183 | 183 | 180 | 182 | 22,000 |
2019/06/28 | 183 | 183 | 180 | 180 | 59,200 |
2019/06/27 | 184 | 186 | 182 | 182 | 101,200 |
2019/06/26 | 182 | 185 | 180 | 183 | 39,800 |
2019/06/25 | 182 | 183 | 179 | 181 | 18,600 |
2019/06/24 | 181 | 181 | 178 | 178 | 32,900 |
2019/06/21 | 183 | 184 | 179 | 179 | 43,800 |
2019/06/20 | 182 | 197 | 180 | 184 | 151,700 |
2019/06/19 | 182 | 182 | 178 | 179 | 59,000 |
2019/06/18 | 181 | 182 | 179 | 179 | 33,000 |
2019/06/17 | 180 | 182 | 178 | 180 | 31,400 |
2019/06/14 | 182 | 184 | 180 | 180 | 36,500 |
2019/06/13 | 188 | 188 | 183 | 183 | 25,300 |
2019/06/12 | 185 | 188 | 184 | 187 | 35,400 |
2019/06/11 | 190 | 190 | 184 | 185 | 43,300 |
2019/06/10 | 194 | 194 | 180 | 186 | 42,200 |
2019/06/07 | 185 | 192 | 182 | 189 | 48,800 |
2019/06/06 | 180 | 184 | 176 | 184 | 21,300 |
2019/06/05 | 178 | 181 | 176 | 180 | 18,800 |
2019/06/04 | 173 | 178 | 172 | 177 | 27,000 |
2019/06/03 | 181 | 181 | 172 | 173 | 52,800 |
2019/05/31 | 188 | 200 | 181 | 181 | 168,000 |
2019/05/30 | 180 | 185 | 180 | 185 | 19,200 |
2019/05/29 | 179 | 182 | 179 | 180 | 12,400 |
2019/05/28 | 180 | 183 | 176 | 179 | 39,900 |
2019/05/27 | 179 | 182 | 174 | 179 | 53,200 |
2019/05/24 | 173 | 178 | 173 | 176 | 25,000 |
2019/05/23 | 177 | 178 | 175 | 176 | 20,600 |
2019/05/22 | 177 | 178 | 175 | 177 | 12,600 |
2019/05/21 | 180 | 180 | 174 | 177 | 59,300 |
2019/05/20 | 178 | 182 | 178 | 179 | 32,300 |
2019/05/17 | 178 | 186 | 178 | 182 | 16,300 |
2019/05/16 | 194 | 199 | 174 | 177 | 249,400 |
2019/05/15 | 188 | 196 | 181 | 196 | 136,900 |
2019/05/14 | 192 | 192 | 180 | 188 | 97,400 |
2019/05/13 | 194 | 195 | 190 | 192 | 85,500 |
2019/05/10 | 188 | 194 | 185 | 189 | 79,900 |
2019/05/09 | 187 | 191 | 183 | 185 | 108,000 |
2019/05/08 | 175 | 191 | 172 | 191 | 191,900 |
2019/05/07 | 170 | 180 | 170 | 175 | 53,200 |
2019/04/26 | 170 | 173 | 169 | 172 | 24,800 |
2019/04/25 | 171 | 175 | 170 | 173 | 27,200 |
2019/04/24 | 165 | 172 | 165 | 171 | 63,400 |
2019/04/23 | 164 | 167 | 164 | 164 | 20,400 |
2019/04/22 | 170 | 170 | 164 | 166 | 63,200 |
2019/04/19 | 168 | 175 | 166 | 171 | 134,400 |
2019/04/18 | 176 | 176 | 172 | 173 | 30,100 |
2019/04/17 | 175 | 177 | 174 | 176 | 33,500 |
2019/04/16 | 177 | 178 | 175 | 176 | 23,300 |
2019/04/15 | 179 | 179 | 175 | 177 | 34,800 |
2019/04/12 | 176 | 177 | 173 | 175 | 73,200 |
2019/04/11 | 179 | 181 | 172 | 177 | 57,900 |
2019/04/10 | 177 | 180 | 176 | 177 | 23,000 |
2019/04/09 | 179 | 181 | 176 | 179 | 30,000 |
2019/04/08 | 180 | 183 | 178 | 178 | 59,200 |
2019/04/05 | 180 | 182 | 179 | 180 | 34,800 |
2019/04/04 | 181 | 183 | 179 | 179 | 25,300 |
2019/04/03 | 179 | 184 | 179 | 181 | 41,400 |
2019/04/02 | 185 | 185 | 177 | 180 | 74,800 |
2019/04/01 | 184 | 187 | 180 | 184 | 75,000 |
2019/03/29 | 183 | 183 | 179 | 180 | 113,200 |
2019/03/28 | 200 | 200 | 174 | 178 | 492,900 |
2019/03/27 | 195 | 204 | 194 | 199 | 97,300 |
2019/03/26 | 201 | 210 | 194 | 199 | 163,600 |
2019/03/25 | 202 | 204 | 197 | 201 | 126,600 |
2019/03/22 | 205 | 208 | 201 | 206 | 46,400 |
2019/03/20 | 201 | 208 | 197 | 205 | 120,500 |
2019/03/19 | 209 | 211 | 205 | 205 | 32,100 |
2019/03/18 | 209 | 212 | 206 | 208 | 56,500 |
2019/03/15 | 218 | 220 | 207 | 207 | 121,200 |
2019/03/14 | 212 | 227 | 212 | 215 | 146,400 |
2019/03/13 | 210 | 223 | 210 | 210 | 118,500 |
2019/03/12 | 210 | 217 | 210 | 213 | 61,000 |
2019/03/11 | 197 | 209 | 192 | 208 | 173,900 |
2019/03/08 | 203 | 205 | 190 | 195 | 249,300 |
2019/03/07 | 220 | 221 | 202 | 208 | 167,900 |
2019/03/06 | 238 | 238 | 224 | 226 | 121,300 |
2019/03/05 | 218 | 237 | 218 | 232 | 309,400 |
2019/03/04 | 210 | 230 | 210 | 225 | 310,100 |
2019/03/01 | 203 | 208 | 202 | 206 | 30,300 |
2019/02/28 | 205 | 210 | 201 | 202 | 65,800 |
2019/02/27 | 203 | 215 | 194 | 209 | 181,300 |
2019/02/26 | 204 | 206 | 202 | 203 | 25,400 |
2019/02/25 | 200 | 208 | 200 | 206 | 60,700 |
2019/02/22 | 201 | 203 | 197 | 197 | 80,300 |
2019/02/21 | 205 | 206 | 200 | 204 | 47,400 |
2019/02/20 | 214 | 216 | 205 | 205 | 90,800 |
2019/02/19 | 215 | 226 | 210 | 212 | 144,000 |
2019/02/18 | 202 | 209 | 200 | 207 | 79,200 |
2019/02/15 | 190 | 202 | 176 | 200 | 340,300 |
2019/02/14 | 224 | 225 | 205 | 206 | 197,400 |
2019/02/13 | 228 | 229 | 220 | 220 | 81,800 |
2019/02/12 | 218 | 231 | 218 | 229 | 193,900 |
2019/02/08 | 234 | 240 | 225 | 225 | 296,500 |
2019/02/07 | 238 | 245 | 219 | 239 | 1,928,600 |
2019/02/06 | 192 | 243 | 190 | 243 | 1,849,400 |
2019/02/05 | 200 | 201 | 191 | 193 | 81,700 |
2019/02/04 | 192 | 207 | 191 | 200 | 147,500 |
2019/02/01 | 200 | 200 | 189 | 193 | 117,800 |
2019/01/31 | 190 | 212 | 185 | 204 | 256,700 |
2019/01/30 | 207 | 207 | 189 | 191 | 303,900 |
2019/01/29 | 214 | 215 | 200 | 212 | 319,100 |
2019/01/28 | 243 | 248 | 206 | 219 | 1,401,500 |
2019/01/25 | 177 | 214 | 175 | 203 | 1,511,900 |
2019/01/24 | 167 | 212 | 163 | 176 | 1,216,300 |
2019/01/23 | 167 | 169 | 167 | 167 | 6,100 |
2019/01/22 | 173 | 175 | 167 | 167 | 36,700 |
2019/01/21 | 174 | 179 | 172 | 174 | 52,100 |
2019/01/18 | 170 | 183 | 170 | 176 | 50,500 |
2019/01/17 | 170 | 177 | 168 | 169 | 61,400 |
2019/01/16 | 172 | 173 | 166 | 167 | 59,800 |
2019/01/15 | 161 | 184 | 160 | 171 | 185,500 |
2019/01/11 | 160 | 164 | 158 | 163 | 39,000 |
2019/01/10 | 163 | 170 | 159 | 160 | 50,000 |
2019/01/09 | 176 | 177 | 165 | 166 | 101,800 |
2019/01/08 | 162 | 174 | 161 | 174 | 98,100 |
2019/01/07 | 153 | 171 | 153 | 165 | 147,200 |
2019/01/04 | 144 | 152 | 142 | 150 | 101,800 |