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
2025/06/13 66 69 66 67 274,800
2025/06/12 68 69 65 67 328,600
2025/06/11 68 69 67 67 166,400
2025/06/10 67 70 66 68 296,800
2025/06/09 71 71 65 67 829,900
2025/06/06 71 72 70 70 215,700
2025/06/05 73 74 70 70 568,000
2025/06/04 75 76 73 74 421,900
2025/06/03 74 75 73 75 266,400
2025/06/02 74 74 71 73 411,600
2025/05/30 72 75 71 73 677,300
2025/05/29 71 75 70 71 834,400
2025/05/28 71 74 70 71 652,700
2025/05/27 70 71 69 71 260,400
2025/05/26 70 72 69 69 595,100
2025/05/23 75 76 69 69 1,860,500
2025/05/22 78 79 72 76 3,622,600
2025/05/21 118 118 77 80 12,747,000
2025/05/20 71 100 71 100 11,789,100
2025/05/19 69 71 63 70 1,558,100
2025/05/16 75 87 66 68 4,772,900
2025/05/15 63 78 62 75 3,670,400
2025/05/14 63 67 61 65 839,200
2025/05/13 62 64 62 63 71,600
2025/05/12 63 64 62 63 101,000
2025/05/09 61 63 61 63 166,600
2025/05/08 63 63 61 61 121,500
2025/05/07 61 63 61 63 179,300
2025/05/02 61 64 60 61 585,900
2025/05/01 61 62 60 62 276,100
2025/04/30 61 62 60 61 491,200
2025/04/28 60 72 59 61 6,214,200
2025/04/25 62 64 60 60 320,500
2025/04/24 67 67 64 64 245,800
2025/04/23 65 68 64 67 485,300
2025/04/22 62 78 61 66 7,451,700
2025/04/21 63 66 61 63 891,500
2025/04/18 59 68 59 64 1,950,100
2025/04/17 59 63 59 60 230,600
2025/04/16 64 65 58 60 537,500
2025/04/15 56 65 55 63 969,900
2025/04/14 51 58 51 56 858,400
2025/04/11 49 52 49 52 134,300
2025/04/10 52 52 49 50 431,700
2025/04/09 49 50 48 48 209,500
2025/04/08 50 54 48 50 741,300
2025/04/07 47 50 44 46 701,900
2025/04/04 58 61 43 51 1,517,200
2025/04/03 58 64 58 61 718,700
2025/04/02 71 71 64 65 1,225,600
2025/04/01 72 79 69 71 1,458,300
2025/03/31 71 85 68 71 4,766,000
2025/03/28 66 75 61 74 3,758,100
2025/03/27 69 69 64 66 889,000
2025/03/26 65 73 64 70 1,340,300
2025/03/25 66 73 63 67 3,166,800
2025/03/24 77 78 66 69 7,336,200
2025/03/21 56 62 54 57 2,051,700
2025/03/19 55 57 53 55 440,500
2025/03/18 57 59 54 55 415,300
2025/03/17 58 62 54 56 1,426,600
2025/03/14 62 62 55 59 1,335,200
2025/03/13 50 66 50 60 5,322,400
2025/03/12 49 56 49 49 1,240,300
2025/03/11 49 50 48 49 117,700
2025/03/10 51 51 49 50 197,200
2025/03/07 51 56 50 51 785,600
2025/03/06 47 57 47 52 2,072,700
2025/03/05 46 47 46 47 53,200
2025/03/04 47 47 45 47 133,500
2025/03/03 49 49 47 47 129,300
2025/02/28 49 50 49 49 110,900
2025/02/27 50 50 49 50 28,200
2025/02/26 52 52 49 49 133,600
2025/02/25 51 52 50 52 103,700
2025/02/21 52 53 51 51 97,500
2025/02/20 49 52 48 52 271,900
2025/02/19 48 51 47 50 315,100
2025/02/18 46 49 46 47 264,800
2025/02/17 46 47 45 46 28,600
2025/02/14 47 47 45 46 96,300
2025/02/13 44 46 44 46 64,500
2025/02/12 44 45 43 44 62,200
2025/02/10 43 45 42 43 67,900
2025/02/07 42 44 42 43 23,200
2025/02/06 43 43 42 42 15,300
2025/02/05 42 43 42 42 5,900
2025/02/04 42 43 42 42 42,200
2025/02/03 41 43 41 42 61,000
2025/01/31 42 43 41 41 11,600
2025/01/30 42 42 41 42 10,400
2025/01/29 42 43 41 43 43,500
2025/01/28 41 42 41 41 13,800
2025/01/27 42 42 41 42 28,000
2025/01/24 42 42 41 42 49,700
2025/01/23 42 43 41 42 22,700
2025/01/22 42 43 41 43 27,600
2025/01/21 41 43 41 42 43,100
2025/01/20 42 42 41 41 46,600
2025/01/17 43 43 41 42 128,100
2025/01/16 44 44 43 43 24,500
2025/01/15 44 45 43 44 16,100
2025/01/14 44 45 43 45 28,200
2025/01/10 45 47 43 44 243,400
2025/01/09 43 44 43 43 4,300
2025/01/08 44 44 43 43 19,500
2025/01/07 44 44 43 43 46,800
2025/01/06 45 45 43 43 90,400

このページの先頭へ