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 |