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
2021/12/30 72 73 71 73 38,000
2021/12/29 72 73 71 73 77,600
2021/12/28 71 73 70 71 124,400
2021/12/27 72 72 71 71 34,800
2021/12/24 74 74 70 72 330,500
2021/12/23 71 77 70 73 422,700
2021/12/22 68 73 67 72 413,300
2021/12/21 69 70 67 70 118,400
2021/12/20 68 69 66 69 185,500
2021/12/17 66 69 66 69 112,600
2021/12/16 66 69 66 69 94,700
2021/12/15 66 67 66 66 36,300
2021/12/14 67 67 66 67 76,900
2021/12/13 67 68 67 68 64,400
2021/12/10 67 68 67 68 19,800
2021/12/09 68 68 67 68 31,100
2021/12/08 68 68 67 68 56,000
2021/12/07 67 68 67 68 62,400
2021/12/06 66 68 66 68 37,600
2021/12/03 68 68 65 68 100,100
2021/12/02 67 68 66 67 25,100
2021/12/01 67 68 65 68 77,400
2021/11/30 68 68 68 68 10,000
2021/11/29 66 68 66 68 31,600
2021/11/26 67 68 66 68 74,000
2021/11/25 67 68 67 68 20,000
2021/11/24 69 69 66 68 107,300
2021/11/22 71 71 68 68 33,800
2021/11/19 70 71 70 71 16,300
2021/11/18 71 71 70 70 15,100
2021/11/17 69 71 69 69 36,200
2021/11/16 68 70 68 69 31,200
2021/11/15 70 70 68 69 69,700
2021/11/12 70 71 69 70 14,700
2021/11/11 70 71 69 71 70,800
2021/11/10 72 72 70 70 34,000
2021/11/09 70 72 70 72 30,200
2021/11/08 69 70 69 70 66,800
2021/11/05 67 69 67 68 48,200
2021/11/04 69 69 67 67 102,500
2021/11/02 70 70 69 69 9,900
2021/11/01 71 71 68 70 84,700
2021/10/29 70 70 69 70 17,300
2021/10/28 69 70 69 70 34,100
2021/10/27 71 71 70 70 23,700
2021/10/26 71 71 70 70 22,100
2021/10/25 69 71 69 71 54,400
2021/10/22 69 70 69 69 20,600
2021/10/21 71 71 69 69 47,600
2021/10/20 70 71 69 70 36,200
2021/10/19 70 71 69 70 64,900
2021/10/18 72 72 70 70 77,100
2021/10/15 71 72 70 72 62,300
2021/10/14 70 71 69 71 49,400
2021/10/13 71 71 70 70 30,900
2021/10/12 70 71 69 71 54,100
2021/10/11 70 71 70 70 64,600
2021/10/08 72 72 69 71 204,600
2021/10/07 72 73 71 73 48,400
2021/10/06 72 72 69 71 68,700
2021/10/05 72 72 69 71 167,600
2021/10/04 74 74 70 72 215,200
2021/10/01 72 81 71 73 1,861,500
2021/09/30 68 71 68 69 78,900
2021/09/29 67 69 67 69 61,200
2021/09/28 67 68 67 67 19,000
2021/09/27 69 69 67 67 78,000
2021/09/24 66 69 66 68 53,500
2021/09/22 67 68 66 66 121,500
2021/09/21 68 69 67 67 58,500
2021/09/17 68 70 68 69 21,600
2021/09/16 69 70 68 69 60,100
2021/09/15 71 71 68 70 206,400
2021/09/14 71 72 71 71 35,600
2021/09/13 72 72 71 72 17,700
2021/09/10 70 72 70 71 37,900
2021/09/09 71 72 71 71 16,800
2021/09/08 71 72 71 71 108,800
2021/09/07 72 74 71 73 64,000
2021/09/06 71 72 71 71 18,200
2021/09/03 72 73 70 71 102,200
2021/09/02 73 73 72 73 34,000
2021/09/01 72 73 70 73 43,200
2021/08/31 70 73 69 72 110,700
2021/08/30 70 71 69 71 110,400
2021/08/27 70 71 70 70 31,200
2021/08/26 71 71 69 70 43,200
2021/08/25 70 71 70 70 11,000
2021/08/24 71 71 69 71 47,600
2021/08/23 71 71 69 71 14,500
2021/08/20 69 70 69 69 11,900
2021/08/19 71 71 69 69 8,900
2021/08/18 69 71 69 70 34,100
2021/08/17 71 71 69 71 39,500
2021/08/16 71 71 68 71 96,300
2021/08/13 70 71 69 71 68,100
2021/08/12 71 71 69 71 107,600
2021/08/11 71 72 70 71 40,600
2021/08/10 71 71 69 71 90,100
2021/08/06 71 71 70 71 11,000
2021/08/05 70 71 70 71 15,400
2021/08/04 72 72 70 70 22,100
2021/08/03 71 72 71 71 24,300
2021/08/02 72 72 71 71 2,700
2021/07/30 71 72 70 71 37,900
2021/07/29 70 72 70 72 18,100
2021/07/28 72 72 70 70 31,000
2021/07/27 71 73 71 71 86,300
2021/07/26 71 73 70 73 47,300
2021/07/21 71 73 69 70 189,200
2021/07/20 73 74 70 71 125,900
2021/07/19 76 76 73 74 23,200
2021/07/16 74 76 74 75 12,900
2021/07/15 74 76 74 76 40,500
2021/07/14 75 75 73 74 141,900
2021/07/13 75 77 74 74 249,500
2021/07/12 78 78 74 75 270,800
2021/07/09 77 78 76 77 37,100
2021/07/08 78 78 77 77 32,400
2021/07/07 77 80 77 79 47,600
2021/07/06 78 79 77 78 43,200
2021/07/05 76 78 76 78 61,700
2021/07/02 77 78 75 77 165,400
2021/07/01 78 79 76 78 82,000
2021/06/30 79 79 78 78 8,800
2021/06/29 80 80 78 79 80,300
2021/06/28 80 81 79 79 30,000
2021/06/25 81 81 80 80 24,900
2021/06/24 82 82 80 81 211,200
2021/06/23 79 83 78 82 221,400
2021/06/22 80 80 78 80 25,000
2021/06/21 79 79 78 78 60,900
2021/06/18 79 81 79 80 20,900
2021/06/17 81 81 79 79 34,700
2021/06/16 79 82 79 81 121,900
2021/06/15 78 80 78 80 21,100
2021/06/14 78 80 78 79 45,300
2021/06/11 78 79 77 78 39,400
2021/06/10 80 80 78 78 39,600
2021/06/09 80 82 79 80 134,300
2021/06/08 78 81 78 81 197,000
2021/06/07 78 79 78 78 41,900
2021/06/04 77 79 77 78 5,900
2021/06/03 78 79 77 78 45,100
2021/06/02 77 78 77 78 23,100
2021/06/01 78 78 77 78 10,900
2021/05/31 78 78 77 78 18,100
2021/05/28 77 78 76 78 12,500
2021/05/27 77 77 76 77 22,700
2021/05/26 77 78 77 78 16,400
2021/05/25 77 78 76 78 15,900
2021/05/24 77 77 76 77 24,100
2021/05/21 77 78 76 77 34,300
2021/05/20 75 77 75 76 31,500
2021/05/19 74 76 74 75 24,400
2021/05/18 75 75 73 75 74,600
2021/05/17 78 83 75 75 314,800
2021/05/14 74 76 74 76 103,800
2021/05/13 75 76 74 75 58,700
2021/05/12 78 78 76 77 50,500
2021/05/11 80 80 78 78 57,900
2021/05/10 79 81 79 80 13,200
2021/05/07 81 81 80 80 19,300
2021/05/06 79 81 79 81 25,600
2021/04/30 79 80 79 79 39,300
2021/04/28 82 82 79 80 55,900
2021/04/27 78 81 78 80 32,400
2021/04/26 79 79 77 78 34,300
2021/04/23 77 79 77 78 48,000
2021/04/22 78 79 77 77 18,200
2021/04/21 80 82 76 78 94,900
2021/04/20 78 80 78 80 46,100
2021/04/19 78 80 78 79 93,500
2021/04/16 81 81 78 80 147,200
2021/04/15 84 87 78 81 519,100
2021/04/14 85 87 80 80 230,000
2021/04/13 86 88 85 87 53,500
2021/04/12 85 86 84 86 42,700
2021/04/09 84 86 82 85 96,000
2021/04/08 86 87 84 84 51,100
2021/04/07 85 88 85 86 54,700
2021/04/06 87 88 84 84 85,400
2021/04/05 87 87 85 87 31,500
2021/04/02 89 89 85 87 150,800
2021/04/01 84 90 84 89 173,100
2021/03/31 85 87 84 84 49,300
2021/03/30 89 89 85 85 96,700
2021/03/29 88 90 86 87 148,900
2021/03/26 83 90 83 86 224,500
2021/03/25 82 84 82 84 27,900
2021/03/24 85 85 82 82 51,700
2021/03/23 82 86 82 84 149,200
2021/03/22 82 84 81 82 60,000
2021/03/19 82 84 82 83 65,900
2021/03/18 83 83 82 83 62,700
2021/03/17 82 83 81 83 32,500
2021/03/16 82 83 80 81 61,000
2021/03/15 81 82 80 82 51,900
2021/03/12 80 81 79 79 35,600
2021/03/11 79 81 79 81 34,600
2021/03/10 79 80 78 78 42,100
2021/03/09 79 80 78 78 62,300
2021/03/08 79 81 78 78 53,600
2021/03/05 78 79 77 78 57,400
2021/03/04 79 80 78 78 60,900
2021/03/03 79 81 79 79 57,200
2021/03/02 82 82 78 79 118,200
2021/03/01 80 82 79 82 67,000
2021/02/26 81 81 77 78 197,400
2021/02/25 82 83 81 81 76,000
2021/02/24 82 83 80 80 137,500
2021/02/22 82 84 81 81 76,000
2021/02/19 82 83 81 81 126,000
2021/02/18 84 84 81 81 155,000
2021/02/17 80 84 80 83 98,700
2021/02/16 80 83 80 81 59,300
2021/02/15 80 82 78 80 151,000
2021/02/12 84 84 79 79 140,400
2021/02/10 81 83 81 82 34,500
2021/02/09 82 83 81 82 130,800
2021/02/08 80 84 78 83 181,900
2021/02/05 79 80 78 79 92,300
2021/02/04 79 80 78 79 67,300
2021/02/03 78 80 78 79 42,500
2021/02/02 79 79 78 79 8,200
2021/02/01 76 79 76 79 34,700
2021/01/29 79 79 76 76 38,600
2021/01/28 78 79 77 79 38,800
2021/01/27 78 79 78 78 16,300
2021/01/26 79 81 77 78 55,600
2021/01/25 81 81 79 79 53,000
2021/01/22 77 82 77 79 121,700
2021/01/21 78 78 77 77 32,700
2021/01/20 79 80 78 78 17,500
2021/01/19 79 79 78 79 43,300
2021/01/18 81 81 78 79 109,500
2021/01/15 83 97 79 80 1,334,400
2021/01/14 82 83 81 81 62,200
2021/01/13 81 82 80 81 70,400
2021/01/12 80 82 80 82 48,600
2021/01/08 80 82 79 80 187,700
2021/01/07 78 80 77 79 93,800
2021/01/06 77 78 75 76 69,400
2021/01/05 79 80 73 75 168,100
2021/01/04 77 78 74 75 109,100

このページの先頭へ