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
2022/12/30 70 72 70 71 36,800
2022/12/29 69 71 69 71 23,700
2022/12/28 69 72 69 69 230,900
2022/12/27 68 70 67 70 217,700
2022/12/26 68 69 66 68 195,000
2022/12/23 69 70 68 68 313,300
2022/12/22 69 71 68 70 182,500
2022/12/21 71 71 66 70 322,900
2022/12/20 76 76 63 71 476,200
2022/12/19 80 80 76 76 109,000
2022/12/16 80 82 79 79 72,900
2022/12/15 81 82 80 80 44,400
2022/12/14 79 82 79 81 137,200
2022/12/13 80 81 78 80 283,200
2022/12/12 83 87 79 80 937,500
2022/12/09 80 83 79 80 178,800
2022/12/08 80 81 78 80 164,700
2022/12/07 81 82 78 81 237,100
2022/12/06 79 84 77 82 841,700
2022/12/05 73 80 73 77 444,900
2022/12/02 74 75 73 75 95,000
2022/12/01 75 75 73 74 61,900
2022/11/30 75 75 74 74 12,500
2022/11/29 74 76 74 75 141,700
2022/11/28 74 75 74 74 125,900
2022/11/25 73 74 72 73 61,200
2022/11/24 74 75 73 73 101,400
2022/11/22 75 75 73 74 101,600
2022/11/21 74 74 73 74 30,300
2022/11/18 73 74 72 73 56,900
2022/11/17 73 74 72 74 65,200
2022/11/16 73 74 72 73 180,400
2022/11/15 76 76 72 74 423,400
2022/11/14 77 77 75 77 198,600
2022/11/11 77 79 76 77 81,700
2022/11/10 76 78 76 78 93,800
2022/11/09 76 78 76 76 81,200
2022/11/08 77 78 76 77 69,100
2022/11/07 78 78 76 78 89,800
2022/11/04 78 78 76 78 61,600
2022/11/02 79 81 76 77 198,800
2022/11/01 77 78 76 77 29,500
2022/10/31 77 78 76 77 28,300
2022/10/28 78 78 76 77 66,800
2022/10/27 76 78 76 78 84,800
2022/10/26 76 77 75 75 73,800
2022/10/25 77 77 75 76 110,400
2022/10/24 78 78 75 76 103,000
2022/10/21 77 79 77 77 66,000
2022/10/20 80 80 77 77 86,300
2022/10/19 77 80 77 80 137,000
2022/10/18 77 78 76 78 95,000
2022/10/17 76 77 75 76 55,600
2022/10/14 75 78 74 77 135,400
2022/10/13 78 82 75 75 481,800
2022/10/12 76 78 75 76 101,400
2022/10/11 76 77 76 76 51,100
2022/10/07 78 79 76 77 140,900
2022/10/06 78 79 77 77 86,500
2022/10/05 79 80 78 78 117,100
2022/10/04 80 80 78 79 156,700
2022/10/03 75 84 75 80 573,000
2022/09/30 79 79 74 76 230,100
2022/09/29 78 80 78 78 135,300
2022/09/28 81 82 79 79 206,000
2022/09/27 83 83 81 81 166,500
2022/09/26 82 84 81 83 153,900
2022/09/22 84 84 81 82 371,500
2022/09/21 90 90 86 86 223,600
2022/09/20 91 92 87 88 515,400
2022/09/16 94 96 90 93 468,100
2022/09/15 96 100 95 96 595,000
2022/09/14 91 95 89 94 367,100
2022/09/13 92 95 88 94 809,800
2022/09/12 97 97 91 92 948,600
2022/09/09 98 99 94 97 1,052,000
2022/09/08 99 106 98 101 1,539,000
2022/09/07 113 114 98 98 3,058,100
2022/09/06 119 129 112 117 6,032,300
2022/09/05 108 127 104 124 12,885,300
2022/09/02 94 114 92 98 10,087,900
2022/09/01 112 134 91 93 18,782,400
2022/08/31 102 102 102 102 362,100
2022/08/30 72 72 70 72 35,800
2022/08/29 70 72 69 72 142,400
2022/08/26 70 71 70 70 42,200
2022/08/25 72 72 69 71 203,900
2022/08/24 72 73 71 72 77,100
2022/08/23 72 73 71 72 70,000
2022/08/22 75 75 72 73 42,900
2022/08/19 73 75 72 73 242,500
2022/08/18 72 74 71 71 60,000
2022/08/17 74 75 72 72 107,500
2022/08/16 73 75 72 74 58,800
2022/08/15 73 74 72 73 69,400
2022/08/12 71 73 71 73 61,800
2022/08/10 72 72 70 71 86,800
2022/08/09 73 74 70 72 164,300
2022/08/08 74 75 73 73 35,200
2022/08/05 74 74 72 73 82,800
2022/08/04 72 75 72 74 84,700
2022/08/03 74 75 72 72 103,100
2022/08/02 73 76 72 74 305,000
2022/08/01 72 73 71 72 155,900
2022/07/29 75 75 71 72 723,200
2022/07/28 71 92 71 76 4,832,000
2022/07/27 71 71 70 70 28,500
2022/07/26 69 70 69 70 10,400
2022/07/25 70 70 69 69 3,200
2022/07/22 70 70 69 70 7,700
2022/07/21 71 71 70 70 16,200
2022/07/20 70 71 69 71 7,500
2022/07/19 71 71 70 71 6,000
2022/07/15 69 71 69 71 10,900
2022/07/14 69 70 69 70 10,200
2022/07/13 69 70 69 70 9,600
2022/07/12 70 71 69 69 5,200
2022/07/11 71 71 70 70 1,800
2022/07/08 70 71 69 71 22,500
2022/07/07 70 70 69 69 1,100
2022/07/06 69 70 69 69 6,700
2022/07/05 69 70 69 69 15,000
2022/07/04 70 70 69 69 36,500
2022/07/01 70 70 69 69 2,500
2022/06/30 70 70 69 70 1,400
2022/06/29 70 71 69 69 2,400
2022/06/28 70 71 70 70 800
2022/06/27 70 70 70 70 1,700
2022/06/24 69 71 68 70 175,200
2022/06/23 70 70 68 69 16,000
2022/06/22 70 70 69 69 13,200
2022/06/21 69 70 68 70 13,600
2022/06/20 70 70 69 69 29,600
2022/06/17 70 71 70 70 19,800
2022/06/16 71 71 70 70 18,000
2022/06/15 71 71 70 70 800
2022/06/14 71 71 70 70 17,400
2022/06/13 73 73 71 72 7,800
2022/06/10 72 73 72 73 25,200
2022/06/09 71 73 71 73 26,500
2022/06/08 72 72 71 72 29,700
2022/06/07 71 72 70 72 66,600
2022/06/06 69 70 69 70 132,000
2022/06/03 70 71 69 71 36,800
2022/06/02 70 70 68 69 51,200
2022/06/01 68 70 68 70 75,500
2022/05/31 69 69 68 69 28,100
2022/05/30 69 69 68 68 15,200
2022/05/27 68 69 68 68 36,900
2022/05/26 68 69 68 68 2,300
2022/05/25 69 69 68 68 10,700
2022/05/24 68 68 68 68 200
2022/05/23 69 69 68 68 26,900
2022/05/20 68 69 68 69 50,200
2022/05/19 68 69 68 69 21,600
2022/05/18 69 70 69 70 5,500
2022/05/17 69 70 69 69 7,900
2022/05/16 69 70 69 69 8,000
2022/05/13 70 71 69 70 46,900
2022/05/12 71 72 70 70 47,600
2022/05/11 71 72 70 70 55,200
2022/05/10 72 72 70 72 17,200
2022/05/09 70 71 70 71 29,700
2022/05/06 70 72 70 72 22,700
2022/05/02 70 71 70 71 17,000
2022/04/28 70 71 70 70 11,800
2022/04/27 69 71 69 70 15,000
2022/04/26 70 70 69 70 11,600
2022/04/25 70 70 69 69 27,100
2022/04/22 71 71 70 70 18,400
2022/04/21 71 72 71 71 3,500
2022/04/20 72 72 70 71 14,600
2022/04/19 72 72 71 71 8,700
2022/04/18 71 73 70 73 84,000
2022/04/15 70 71 69 70 8,600
2022/04/14 71 71 69 70 15,900
2022/04/13 69 71 69 71 8,500
2022/04/12 69 70 69 69 6,300
2022/04/11 71 71 70 70 18,000
2022/04/08 71 71 70 71 26,400
2022/04/07 69 71 69 70 21,300
2022/04/06 70 71 70 70 1,100
2022/04/05 70 71 70 70 6,200
2022/04/04 70 71 69 70 18,100
2022/04/01 69 70 69 70 59,300
2022/03/31 70 70 69 69 58,800
2022/03/30 70 70 68 70 79,900
2022/03/29 69 70 69 69 30,900
2022/03/28 70 70 69 69 6,600
2022/03/25 69 71 68 69 82,500
2022/03/24 68 69 68 68 27,400
2022/03/23 68 70 68 68 72,200
2022/03/22 69 69 67 68 154,300
2022/03/18 70 71 70 71 24,900
2022/03/17 70 70 69 69 31,300
2022/03/16 70 70 68 69 20,000
2022/03/15 68 70 68 70 24,400
2022/03/14 67 68 67 67 63,300
2022/03/11 68 68 66 66 47,500
2022/03/10 68 69 67 68 21,300
2022/03/09 67 68 66 68 59,700
2022/03/08 68 69 67 68 31,000
2022/03/07 69 69 67 69 85,000
2022/03/04 71 71 69 69 70,600
2022/03/03 70 75 70 71 158,800
2022/03/02 70 72 70 70 23,600
2022/03/01 72 72 71 71 19,000
2022/02/28 70 72 70 71 13,400
2022/02/25 69 71 69 71 43,100
2022/02/24 69 72 68 70 61,200
2022/02/22 70 70 69 69 4,700
2022/02/21 69 71 69 71 38,800
2022/02/18 69 70 68 68 57,100
2022/02/17 71 71 70 70 7,800
2022/02/16 71 72 70 70 13,800
2022/02/15 72 72 70 70 5,400
2022/02/14 71 72 70 71 40,300
2022/02/10 70 73 70 73 79,900
2022/02/09 69 70 69 70 33,200
2022/02/08 69 70 69 69 24,800
2022/02/07 69 70 69 69 8,000
2022/02/04 69 70 69 69 8,700
2022/02/03 69 70 69 69 18,900
2022/02/02 70 70 69 70 13,000
2022/02/01 70 71 69 69 18,400
2022/01/31 71 71 69 70 32,200
2022/01/28 69 71 69 71 25,200
2022/01/27 72 72 68 68 55,600
2022/01/26 70 73 70 71 41,400
2022/01/25 70 74 69 72 170,100
2022/01/24 71 72 71 72 34,100
2022/01/21 71 73 71 73 11,700
2022/01/20 70 73 70 73 18,400
2022/01/19 72 72 70 71 66,900
2022/01/18 72 73 71 72 30,200
2022/01/17 73 74 72 72 7,400
2022/01/14 74 74 72 72 17,600
2022/01/13 74 74 73 74 21,900
2022/01/12 75 75 72 72 50,800
2022/01/11 74 75 73 74 100,800
2022/01/07 73 73 71 73 26,600
2022/01/06 72 74 72 72 16,200
2022/01/05 72 73 72 73 32,400
2022/01/04 73 74 71 71 72,700

このページの先頭へ