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 |
|---|---|---|---|---|---|
| 2024/10/04 | 51 | 51 | 50 | 50 | 8,800 |
| 2024/10/03 | 51 | 51 | 50 | 51 | 8,100 |
| 2024/10/02 | 50 | 51 | 50 | 50 | 63,900 |
| 2024/10/01 | 50 | 51 | 50 | 50 | 8,200 |
| 2024/09/30 | 50 | 50 | 49 | 50 | 46,400 |
| 2024/09/27 | 51 | 51 | 50 | 51 | 78,100 |
| 2024/09/26 | 51 | 51 | 50 | 50 | 32,400 |
| 2024/09/25 | 52 | 52 | 51 | 51 | 19,900 |
| 2024/09/24 | 51 | 52 | 50 | 52 | 51,200 |
| 2024/09/20 | 51 | 52 | 50 | 51 | 102,300 |
| 2024/09/19 | 51 | 52 | 50 | 51 | 12,400 |
| 2024/09/18 | 51 | 52 | 50 | 51 | 28,200 |
| 2024/09/17 | 51 | 52 | 50 | 50 | 62,000 |
| 2024/09/13 | 51 | 52 | 50 | 50 | 30,300 |
| 2024/09/12 | 52 | 52 | 50 | 51 | 120,800 |
| 2024/09/11 | 52 | 52 | 51 | 52 | 112,600 |
| 2024/09/10 | 53 | 53 | 52 | 53 | 45,700 |
| 2024/09/09 | 53 | 53 | 52 | 53 | 137,800 |
| 2024/09/06 | 53 | 54 | 53 | 54 | 41,200 |
| 2024/09/05 | 53 | 54 | 53 | 53 | 70,000 |
| 2024/09/04 | 53 | 54 | 53 | 54 | 67,200 |
| 2024/09/03 | 53 | 55 | 53 | 54 | 55,200 |
| 2024/09/02 | 54 | 55 | 53 | 53 | 144,500 |
| 2024/08/30 | 55 | 55 | 54 | 54 | 91,600 |
| 2024/08/29 | 55 | 56 | 54 | 54 | 151,600 |
| 2024/08/28 | 54 | 56 | 54 | 55 | 173,000 |
| 2024/08/27 | 55 | 56 | 53 | 54 | 227,500 |
| 2024/08/26 | 55 | 56 | 54 | 55 | 31,300 |
| 2024/08/23 | 56 | 56 | 53 | 55 | 152,100 |
| 2024/08/22 | 55 | 56 | 53 | 55 | 438,700 |
| 2024/08/21 | 56 | 61 | 54 | 55 | 1,465,900 |
| 2024/08/20 | 55 | 58 | 54 | 56 | 301,600 |
| 2024/08/19 | 54 | 56 | 54 | 54 | 326,800 |
| 2024/08/16 | 56 | 56 | 53 | 55 | 350,300 |
| 2024/08/15 | 52 | 59 | 50 | 55 | 1,296,900 |
| 2024/08/14 | 49 | 51 | 49 | 50 | 209,900 |
| 2024/08/13 | 49 | 52 | 49 | 49 | 241,500 |
| 2024/08/09 | 51 | 51 | 49 | 50 | 154,600 |
| 2024/08/08 | 50 | 52 | 49 | 49 | 306,200 |
| 2024/08/07 | 48 | 52 | 48 | 49 | 285,900 |
| 2024/08/06 | 49 | 52 | 47 | 48 | 304,500 |
| 2024/08/05 | 59 | 59 | 48 | 49 | 256,400 |
| 2024/08/02 | 63 | 63 | 58 | 59 | 224,200 |
| 2024/08/01 | 63 | 64 | 61 | 63 | 198,400 |
| 2024/07/31 | 69 | 72 | 61 | 64 | 1,940,300 |
| 2024/07/30 | 62 | 63 | 61 | 62 | 68,600 |
| 2024/07/29 | 62 | 63 | 62 | 62 | 18,100 |
| 2024/07/26 | 62 | 63 | 62 | 62 | 29,500 |
| 2024/07/25 | 64 | 64 | 62 | 62 | 86,400 |
| 2024/07/24 | 65 | 65 | 64 | 65 | 14,700 |
| 2024/07/23 | 63 | 65 | 63 | 65 | 17,700 |
| 2024/07/22 | 64 | 64 | 63 | 64 | 5,600 |
| 2024/07/19 | 62 | 64 | 62 | 63 | 15,600 |
| 2024/07/18 | 63 | 64 | 62 | 62 | 23,000 |
| 2024/07/17 | 63 | 64 | 63 | 63 | 5,300 |
| 2024/07/16 | 63 | 64 | 63 | 63 | 4,500 |
| 2024/07/12 | 64 | 65 | 63 | 63 | 13,700 |
| 2024/07/11 | 62 | 64 | 62 | 64 | 26,700 |
| 2024/07/10 | 63 | 64 | 62 | 63 | 3,300 |
| 2024/07/09 | 63 | 64 | 63 | 63 | 16,500 |
| 2024/07/08 | 63 | 64 | 62 | 64 | 23,900 |
| 2024/07/05 | 64 | 64 | 62 | 63 | 79,600 |
| 2024/07/04 | 64 | 65 | 63 | 64 | 14,300 |
| 2024/07/03 | 63 | 65 | 63 | 65 | 36,500 |
| 2024/07/02 | 63 | 64 | 62 | 64 | 77,300 |
| 2024/07/01 | 64 | 64 | 63 | 63 | 75,300 |
| 2024/06/28 | 66 | 66 | 64 | 65 | 7,900 |
| 2024/06/27 | 66 | 67 | 65 | 65 | 79,400 |
| 2024/06/26 | 65 | 67 | 65 | 67 | 16,600 |
| 2024/06/25 | 65 | 67 | 65 | 66 | 14,300 |
| 2024/06/24 | 66 | 67 | 65 | 65 | 52,200 |
| 2024/06/21 | 65 | 66 | 64 | 66 | 205,300 |
| 2024/06/20 | 64 | 66 | 64 | 66 | 14,700 |
| 2024/06/19 | 64 | 66 | 63 | 66 | 67,000 |
| 2024/06/18 | 65 | 65 | 63 | 63 | 15,000 |
| 2024/06/17 | 64 | 65 | 63 | 65 | 51,700 |
| 2024/06/14 | 64 | 66 | 64 | 64 | 88,000 |
| 2024/06/13 | 64 | 66 | 64 | 65 | 44,900 |
| 2024/06/12 | 64 | 65 | 63 | 65 | 20,900 |
| 2024/06/11 | 65 | 66 | 63 | 65 | 47,200 |
| 2024/06/10 | 64 | 65 | 63 | 64 | 21,500 |
| 2024/06/07 | 64 | 65 | 64 | 64 | 55,300 |
| 2024/06/06 | 63 | 65 | 63 | 63 | 24,100 |
| 2024/06/05 | 66 | 66 | 62 | 63 | 157,700 |
| 2024/06/04 | 65 | 68 | 61 | 63 | 407,700 |
| 2024/06/03 | 64 | 66 | 61 | 62 | 253,700 |
| 2024/05/31 | 61 | 65 | 61 | 65 | 69,100 |
| 2024/05/30 | 63 | 64 | 61 | 61 | 52,800 |
| 2024/05/29 | 63 | 66 | 62 | 63 | 128,500 |
| 2024/05/28 | 65 | 65 | 62 | 64 | 53,800 |
| 2024/05/27 | 65 | 66 | 62 | 63 | 217,100 |
| 2024/05/24 | 63 | 67 | 63 | 66 | 252,400 |
| 2024/05/23 | 61 | 64 | 61 | 63 | 108,600 |
| 2024/05/22 | 62 | 64 | 62 | 62 | 171,700 |
| 2024/05/21 | 61 | 63 | 61 | 63 | 6,500 |
| 2024/05/20 | 59 | 62 | 59 | 62 | 116,900 |
| 2024/05/17 | 61 | 62 | 58 | 59 | 212,700 |
| 2024/05/16 | 61 | 62 | 59 | 61 | 83,200 |
| 2024/05/15 | 61 | 62 | 60 | 61 | 115,400 |
| 2024/05/14 | 62 | 63 | 61 | 63 | 65,000 |
| 2024/05/13 | 62 | 63 | 61 | 62 | 89,200 |
| 2024/05/10 | 63 | 63 | 61 | 63 | 6,800 |
| 2024/05/09 | 63 | 64 | 61 | 61 | 133,800 |
| 2024/05/08 | 62 | 64 | 62 | 64 | 79,900 |
| 2024/05/07 | 62 | 63 | 61 | 61 | 62,100 |
| 2024/05/02 | 64 | 64 | 61 | 62 | 112,800 |
| 2024/05/01 | 60 | 64 | 60 | 64 | 208,100 |
| 2024/04/30 | 62 | 63 | 61 | 62 | 212,800 |
| 2024/04/26 | 60 | 63 | 60 | 61 | 146,300 |
| 2024/04/25 | 59 | 65 | 59 | 61 | 604,400 |
| 2024/04/24 | 60 | 61 | 59 | 59 | 49,900 |
| 2024/04/23 | 58 | 61 | 57 | 61 | 137,100 |
| 2024/04/22 | 57 | 58 | 57 | 57 | 9,800 |
| 2024/04/19 | 58 | 58 | 56 | 58 | 78,400 |
| 2024/04/18 | 58 | 59 | 58 | 58 | 12,700 |
| 2024/04/17 | 59 | 59 | 57 | 58 | 25,100 |
| 2024/04/16 | 59 | 60 | 58 | 59 | 15,200 |
| 2024/04/15 | 59 | 60 | 58 | 60 | 25,900 |
| 2024/04/12 | 58 | 61 | 58 | 59 | 67,000 |
| 2024/04/11 | 58 | 60 | 58 | 58 | 68,900 |
| 2024/04/10 | 58 | 59 | 57 | 58 | 51,400 |
| 2024/04/09 | 58 | 58 | 57 | 58 | 22,800 |
| 2024/04/08 | 57 | 58 | 57 | 58 | 23,000 |
| 2024/04/05 | 58 | 59 | 57 | 57 | 85,100 |
| 2024/04/04 | 61 | 61 | 59 | 59 | 64,400 |
| 2024/04/03 | 61 | 61 | 59 | 61 | 59,300 |
| 2024/04/02 | 61 | 65 | 60 | 61 | 218,200 |
| 2024/04/01 | 62 | 62 | 60 | 61 | 26,500 |
| 2024/03/29 | 60 | 62 | 59 | 62 | 61,600 |
| 2024/03/28 | 60 | 61 | 59 | 60 | 39,100 |
| 2024/03/27 | 61 | 62 | 60 | 60 | 43,000 |
| 2024/03/26 | 60 | 61 | 60 | 61 | 32,400 |
| 2024/03/25 | 60 | 61 | 59 | 60 | 48,400 |
| 2024/03/22 | 61 | 62 | 60 | 60 | 13,400 |
| 2024/03/21 | 61 | 62 | 59 | 60 | 63,000 |
| 2024/03/19 | 60 | 62 | 60 | 61 | 13,400 |
| 2024/03/18 | 62 | 62 | 60 | 61 | 25,000 |
| 2024/03/15 | 59 | 61 | 59 | 61 | 31,900 |
| 2024/03/14 | 59 | 60 | 58 | 59 | 24,500 |
| 2024/03/13 | 61 | 61 | 59 | 59 | 9,100 |
| 2024/03/12 | 59 | 61 | 58 | 59 | 123,800 |
| 2024/03/11 | 59 | 60 | 58 | 59 | 91,200 |
| 2024/03/08 | 60 | 61 | 59 | 61 | 85,300 |
| 2024/03/07 | 63 | 65 | 60 | 60 | 223,900 |
| 2024/03/06 | 62 | 64 | 60 | 62 | 194,000 |
| 2024/03/05 | 63 | 63 | 59 | 63 | 151,700 |
| 2024/03/04 | 61 | 65 | 60 | 64 | 155,500 |
| 2024/03/01 | 68 | 68 | 61 | 62 | 694,200 |
| 2024/02/29 | 57 | 67 | 57 | 63 | 1,261,500 |
| 2024/02/28 | 55 | 59 | 54 | 57 | 373,100 |
| 2024/02/27 | 55 | 55 | 54 | 55 | 51,600 |
| 2024/02/26 | 57 | 58 | 54 | 55 | 329,500 |
| 2024/02/22 | 57 | 60 | 56 | 58 | 401,200 |
| 2024/02/21 | 54 | 64 | 53 | 57 | 3,054,100 |
| 2024/02/20 | 53 | 54 | 52 | 54 | 32,200 |
| 2024/02/19 | 53 | 53 | 51 | 53 | 176,800 |
| 2024/02/16 | 54 | 54 | 52 | 53 | 55,000 |
| 2024/02/15 | 54 | 54 | 53 | 54 | 27,500 |
| 2024/02/14 | 53 | 54 | 53 | 54 | 45,900 |
| 2024/02/13 | 56 | 56 | 53 | 53 | 80,700 |
| 2024/02/09 | 55 | 56 | 55 | 56 | 2,800 |
| 2024/02/08 | 55 | 56 | 55 | 55 | 11,400 |
| 2024/02/07 | 55 | 56 | 55 | 55 | 7,300 |
| 2024/02/06 | 56 | 56 | 55 | 55 | 12,500 |
| 2024/02/05 | 56 | 56 | 55 | 55 | 32,000 |
| 2024/02/02 | 56 | 57 | 56 | 57 | 4,300 |
| 2024/02/01 | 56 | 57 | 56 | 56 | 12,800 |
| 2024/01/31 | 57 | 57 | 56 | 56 | 11,900 |
| 2024/01/30 | 56 | 57 | 56 | 56 | 15,100 |
| 2024/01/29 | 56 | 57 | 56 | 56 | 20,300 |
| 2024/01/26 | 57 | 57 | 56 | 56 | 21,700 |
| 2024/01/25 | 57 | 57 | 56 | 57 | 21,700 |
| 2024/01/24 | 56 | 57 | 56 | 57 | 9,400 |
| 2024/01/23 | 57 | 57 | 56 | 56 | 5,300 |
| 2024/01/22 | 57 | 58 | 56 | 56 | 37,800 |
| 2024/01/19 | 57 | 57 | 57 | 57 | 16,900 |
| 2024/01/18 | 55 | 57 | 55 | 57 | 21,600 |
| 2024/01/17 | 55 | 56 | 54 | 55 | 109,200 |
| 2024/01/16 | 57 | 57 | 55 | 56 | 29,900 |
| 2024/01/15 | 57 | 59 | 56 | 56 | 85,300 |
| 2024/01/12 | 57 | 59 | 55 | 56 | 77,400 |
| 2024/01/11 | 55 | 57 | 55 | 55 | 50,900 |
| 2024/01/10 | 56 | 56 | 55 | 55 | 4,900 |
| 2024/01/09 | 55 | 56 | 55 | 55 | 9,200 |
| 2024/01/05 | 57 | 57 | 55 | 55 | 36,900 |
| 2024/01/04 | 55 | 57 | 55 | 57 | 21,500 |