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
2023/12/29 56 56 54 55 26,000
2023/12/28 55 56 54 54 30,100
2023/12/27 55 56 54 55 167,100
2023/12/26 55 56 52 54 277,000
2023/12/25 56 57 55 55 121,300
2023/12/22 56 57 56 57 321,400
2023/12/21 56 57 56 56 71,300
2023/12/20 56 57 56 56 27,100
2023/12/19 58 59 56 57 42,800
2023/12/18 58 61 57 58 88,100
2023/12/15 58 59 57 59 36,300
2023/12/14 57 60 57 57 39,200
2023/12/13 57 59 57 57 16,800
2023/12/12 58 59 57 58 14,300
2023/12/11 57 60 56 58 69,900
2023/12/08 56 57 56 56 15,600
2023/12/07 58 58 57 57 32,400
2023/12/06 56 58 55 58 83,100
2023/12/05 55 57 55 56 47,600
2023/12/04 57 57 55 56 104,600
2023/12/01 56 57 56 56 26,700
2023/11/30 59 59 56 58 54,000
2023/11/29 57 59 56 59 72,300
2023/11/28 56 57 56 57 32,700
2023/11/27 59 59 56 57 70,900
2023/11/24 58 59 56 59 88,100
2023/11/22 56 63 56 59 622,800
2023/11/21 55 56 55 55 15,500
2023/11/20 53 56 53 56 74,400
2023/11/17 54 54 52 53 31,000
2023/11/16 54 54 53 54 67,100
2023/11/15 55 55 54 54 82,400
2023/11/14 56 56 55 55 6,400
2023/11/13 57 57 55 56 43,600
2023/11/10 56 57 56 57 500
2023/11/09 56 57 56 56 15,700
2023/11/08 58 58 56 56 36,000
2023/11/07 54 60 54 58 169,700
2023/11/06 55 56 54 54 38,900
2023/11/02 54 55 54 54 28,600
2023/11/01 54 54 54 54 14,500
2023/10/31 54 55 54 54 65,900
2023/10/30 54 55 54 54 7,400
2023/10/27 54 55 54 54 19,300
2023/10/26 55 55 54 55 53,100
2023/10/25 55 55 54 55 10,500
2023/10/24 55 55 54 55 39,100
2023/10/23 56 56 56 56 12,600
2023/10/20 56 56 55 55 25,200
2023/10/19 56 57 55 55 39,800
2023/10/18 54 56 54 56 24,300
2023/10/17 54 56 54 54 20,000
2023/10/16 55 55 54 54 18,400
2023/10/13 55 55 54 55 49,300
2023/10/12 55 55 55 55 79,900
2023/10/11 56 57 55 55 14,500
2023/10/10 57 57 56 56 12,600
2023/10/06 56 57 55 57 43,300
2023/10/05 57 57 55 55 21,300
2023/10/04 57 57 56 56 24,600
2023/10/03 58 58 57 58 28,400
2023/10/02 58 59 58 59 7,900
2023/09/29 59 59 57 59 24,400
2023/09/28 56 59 56 59 55,700
2023/09/27 56 57 55 57 9,700
2023/09/26 56 57 56 56 8,500
2023/09/25 57 57 56 56 44,200
2023/09/22 56 57 55 57 52,700
2023/09/21 57 57 56 56 22,200
2023/09/20 58 58 57 57 19,500
2023/09/19 57 58 56 58 77,200
2023/09/15 60 70 55 56 1,424,700
2023/09/14 55 57 55 57 50,800
2023/09/13 55 56 54 55 38,200
2023/09/12 55 57 55 55 13,400
2023/09/11 56 56 55 55 54,100
2023/09/08 55 56 54 56 54,800
2023/09/07 56 57 54 55 176,500
2023/09/06 58 58 56 56 37,400
2023/09/05 58 58 57 58 6,300
2023/09/04 57 58 57 57 4,900
2023/09/01 57 58 56 57 62,400
2023/08/31 57 58 57 57 30,100
2023/08/30 57 57 57 57 2,000
2023/08/29 58 58 57 58 19,300
2023/08/28 56 58 56 58 28,300
2023/08/25 57 57 56 57 26,200
2023/08/24 57 58 57 57 9,800
2023/08/23 57 58 56 57 53,300
2023/08/22 57 58 56 57 43,700
2023/08/21 58 58 56 57 5,600
2023/08/18 57 58 57 57 65,200
2023/08/17 58 58 57 58 64,900
2023/08/16 58 59 58 58 32,000
2023/08/15 59 59 57 58 23,100
2023/08/14 58 59 58 58 8,300
2023/08/10 58 59 57 59 54,000
2023/08/09 57 59 57 58 22,600
2023/08/08 57 59 57 58 41,100
2023/08/07 58 58 57 58 8,400
2023/08/04 58 58 57 58 3,800
2023/08/03 57 58 56 58 28,600
2023/08/02 57 58 57 57 12,000
2023/08/01 57 58 57 58 25,400
2023/07/31 56 58 56 58 19,900
2023/07/28 58 58 56 56 73,900
2023/07/27 58 58 57 57 12,700
2023/07/26 58 58 57 57 35,100
2023/07/25 58 58 57 57 4,900
2023/07/24 59 59 57 58 111,600
2023/07/21 57 59 57 59 24,800
2023/07/20 57 59 57 58 32,000
2023/07/19 57 58 57 57 25,400
2023/07/18 58 58 57 57 13,000
2023/07/14 59 59 58 58 2,500
2023/07/13 57 59 57 59 90,800
2023/07/12 57 58 57 57 37,100
2023/07/11 58 58 56 57 53,800
2023/07/10 58 58 57 58 11,300
2023/07/07 57 58 57 58 21,800
2023/07/06 59 59 57 57 48,100
2023/07/05 58 59 58 59 24,700
2023/07/04 58 59 57 58 26,300
2023/07/03 58 59 58 58 25,500
2023/06/30 59 59 57 58 84,100
2023/06/29 59 59 59 59 11,800
2023/06/28 59 60 59 59 21,400
2023/06/27 60 60 59 60 19,400
2023/06/26 60 61 59 61 31,500
2023/06/23 60 61 58 61 277,200
2023/06/22 61 61 60 60 10,400
2023/06/21 60 61 60 61 30,600
2023/06/20 63 63 60 61 78,400
2023/06/19 62 63 61 62 31,100
2023/06/16 60 62 60 62 18,800
2023/06/15 60 61 59 60 20,900
2023/06/14 61 61 59 59 26,000
2023/06/13 60 62 60 61 44,400
2023/06/12 58 60 58 60 52,000
2023/06/09 58 59 58 58 22,000
2023/06/08 58 58 58 58 16,000
2023/06/07 59 59 58 58 54,300
2023/06/06 62 62 57 58 262,200
2023/06/05 58 64 57 61 323,200
2023/06/02 58 58 57 58 28,500
2023/06/01 57 58 57 58 27,500
2023/05/31 58 59 57 57 35,200
2023/05/30 58 58 57 58 68,700
2023/05/29 58 59 57 59 15,300
2023/05/26 57 59 57 58 36,000
2023/05/25 57 58 57 57 10,000
2023/05/24 57 58 57 57 24,300
2023/05/23 57 57 56 57 25,500
2023/05/22 57 57 56 56 16,000
2023/05/19 55 58 54 56 126,700
2023/05/18 56 56 55 56 54,200
2023/05/17 57 59 54 56 126,700
2023/05/16 59 60 57 58 25,600
2023/05/15 59 59 57 58 94,700
2023/05/12 61 62 61 61 24,800
2023/05/11 61 63 60 61 97,800
2023/05/10 60 61 60 61 38,800
2023/05/09 60 60 59 60 6,900
2023/05/08 58 60 58 59 51,000
2023/05/02 57 58 57 57 85,100
2023/05/01 57 58 57 57 35,700
2023/04/28 58 58 57 57 23,700
2023/04/27 57 58 57 57 53,400
2023/04/26 58 58 57 57 57,800
2023/04/25 58 59 58 58 43,400
2023/04/24 60 60 57 58 140,600
2023/04/21 62 62 60 60 85,300
2023/04/20 63 63 62 63 5,600
2023/04/19 62 63 61 63 82,900
2023/04/18 62 63 62 62 26,900
2023/04/17 62 63 61 62 76,400
2023/04/14 63 63 61 63 120,800
2023/04/13 62 63 62 63 10,100
2023/04/12 63 64 62 62 69,200
2023/04/11 63 63 62 63 34,100
2023/04/10 63 63 62 63 17,000
2023/04/07 63 63 62 63 15,800
2023/04/06 63 64 63 63 34,200
2023/04/05 63 64 63 63 11,100
2023/04/04 63 64 63 64 2,700
2023/04/03 63 64 62 63 122,500
2023/03/31 63 63 63 63 23,900
2023/03/30 63 64 63 63 4,400
2023/03/29 63 64 63 63 28,000
2023/03/28 64 64 63 63 5,400
2023/03/27 63 65 63 64 43,100
2023/03/24 64 64 63 64 17,200
2023/03/23 63 65 63 63 27,000
2023/03/22 63 64 63 63 10,300
2023/03/20 63 64 62 63 95,600
2023/03/17 64 65 63 64 31,200
2023/03/16 63 65 63 64 56,600
2023/03/15 65 66 64 64 126,500
2023/03/14 65 66 64 65 131,300
2023/03/13 67 67 65 66 76,700
2023/03/10 66 67 66 67 63,200
2023/03/09 67 69 66 66 186,700
2023/03/08 66 67 66 66 24,000
2023/03/07 67 67 67 67 14,700
2023/03/06 67 68 66 67 60,100
2023/03/03 66 68 66 66 63,100
2023/03/02 67 68 66 66 165,300
2023/03/01 66 67 65 66 61,800
2023/02/28 65 67 65 66 136,100
2023/02/27 67 67 65 66 102,800
2023/02/24 66 67 66 66 18,800
2023/02/22 67 67 66 66 8,200
2023/02/21 66 67 66 67 156,000
2023/02/20 66 67 65 66 211,800
2023/02/17 66 68 65 67 79,000
2023/02/16 66 67 65 67 72,100
2023/02/15 66 67 66 67 62,400
2023/02/14 66 67 65 67 119,900
2023/02/13 66 67 65 65 167,800
2023/02/10 67 68 67 67 18,700
2023/02/09 68 68 67 67 25,000
2023/02/08 67 68 67 68 43,500
2023/02/07 67 68 67 67 42,100
2023/02/06 67 69 67 67 31,000
2023/02/03 69 69 67 67 92,700
2023/02/02 69 69 68 69 40,500
2023/02/01 68 69 67 68 102,000
2023/01/31 68 69 66 67 145,400
2023/01/30 68 69 68 69 10,200
2023/01/27 68 70 68 69 140,700
2023/01/26 70 71 68 68 220,700
2023/01/25 71 72 70 70 122,700
2023/01/24 71 75 71 71 292,100
2023/01/23 72 73 71 71 64,500
2023/01/20 71 72 71 71 84,500
2023/01/19 74 75 71 71 191,800
2023/01/18 73 76 72 74 188,200
2023/01/17 73 74 72 73 27,600
2023/01/16 73 75 72 72 89,200
2023/01/13 73 77 71 73 515,400
2023/01/12 71 73 70 71 149,700
2023/01/11 71 72 70 70 40,300
2023/01/10 70 72 70 72 94,800
2023/01/06 70 71 70 71 29,700
2023/01/05 70 71 69 69 33,900
2023/01/04 71 72 70 70 86,100

このページの先頭へ