6786 (株)RVH の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 58 | 61 | 43 | 51 | 1,517,200 | 51 |
| 2025-04-03 | 58 | 64 | 58 | 61 | 718,700 | 61 |
| 2025-04-02 | 71 | 71 | 64 | 65 | 1,225,600 | 65 |
| 2025-04-01 | 72 | 79 | 69 | 71 | 1,458,300 | 71 |
| 2025-03-31 | 71 | 85 | 68 | 71 | 4,766,000 | 71 |
| 2025-03-28 | 66 | 75 | 61 | 74 | 3,758,100 | 74 |
| 2025-03-27 | 69 | 69 | 64 | 66 | 889,000 | 66 |
| 2025-03-26 | 65 | 73 | 64 | 70 | 1,340,300 | 70 |
| 2025-03-25 | 66 | 73 | 63 | 67 | 3,166,800 | 67 |
| 2025-03-24 | 77 | 78 | 66 | 69 | 7,336,200 | 69 |
| 2025-03-21 | 56 | 62 | 54 | 57 | 2,051,700 | 57 |
| 2025-03-19 | 55 | 57 | 53 | 55 | 440,500 | 55 |
| 2025-03-18 | 57 | 59 | 54 | 55 | 415,300 | 55 |
| 2025-03-17 | 58 | 62 | 54 | 56 | 1,426,600 | 56 |
| 2025-03-14 | 62 | 62 | 55 | 59 | 1,335,200 | 59 |
| 2025-03-13 | 50 | 66 | 50 | 60 | 5,322,400 | 60 |
| 2025-03-12 | 49 | 56 | 49 | 49 | 1,240,300 | 49 |
| 2025-03-11 | 49 | 50 | 48 | 49 | 117,700 | 49 |
| 2025-03-10 | 51 | 51 | 49 | 50 | 197,200 | 50 |
| 2025-03-07 | 51 | 56 | 50 | 51 | 785,600 | 51 |
| 2025-03-06 | 47 | 57 | 47 | 52 | 2,072,700 | 52 |
| 2025-03-05 | 46 | 47 | 46 | 47 | 53,200 | 47 |
| 2025-03-04 | 47 | 47 | 45 | 47 | 133,500 | 47 |
| 2025-03-03 | 49 | 49 | 47 | 47 | 129,300 | 47 |
| 2025-02-28 | 49 | 50 | 49 | 49 | 110,900 | 49 |
| 2025-02-27 | 50 | 50 | 49 | 50 | 28,200 | 50 |
| 2025-02-26 | 52 | 52 | 49 | 49 | 133,600 | 49 |
| 2025-02-25 | 51 | 52 | 50 | 52 | 103,700 | 52 |
| 2025-02-21 | 52 | 53 | 51 | 51 | 97,500 | 51 |
| 2025-02-20 | 49 | 52 | 48 | 52 | 271,900 | 52 |
| 2025-02-19 | 48 | 51 | 47 | 50 | 315,100 | 50 |
| 2025-02-18 | 46 | 49 | 46 | 47 | 264,800 | 47 |
| 2025-02-17 | 46 | 47 | 45 | 46 | 28,600 | 46 |
| 2025-02-14 | 47 | 47 | 45 | 46 | 96,300 | 46 |
| 2025-02-13 | 44 | 46 | 44 | 46 | 64,500 | 46 |
| 2025-02-12 | 44 | 45 | 43 | 44 | 62,200 | 44 |
| 2025-02-10 | 43 | 45 | 42 | 43 | 67,900 | 43 |
| 2025-02-07 | 42 | 44 | 42 | 43 | 23,200 | 43 |
| 2025-02-06 | 43 | 43 | 42 | 42 | 15,300 | 42 |
| 2025-02-05 | 42 | 43 | 42 | 42 | 5,900 | 42 |
| 2025-02-04 | 42 | 43 | 42 | 42 | 42,200 | 42 |
| 2025-02-03 | 41 | 43 | 41 | 42 | 61,000 | 42 |
| 2025-01-31 | 42 | 43 | 41 | 41 | 11,600 | 41 |
| 2025-01-30 | 42 | 42 | 41 | 42 | 10,400 | 42 |
| 2025-01-29 | 42 | 43 | 41 | 43 | 43,500 | 43 |
| 2025-01-28 | 41 | 42 | 41 | 41 | 13,800 | 41 |
| 2025-01-27 | 42 | 42 | 41 | 42 | 28,000 | 42 |
| 2025-01-24 | 42 | 42 | 41 | 42 | 49,700 | 42 |
| 2025-01-23 | 42 | 43 | 41 | 42 | 22,700 | 42 |
| 2025-01-22 | 42 | 43 | 41 | 43 | 27,600 | 43 |
| 2025-01-21 | 41 | 43 | 41 | 42 | 43,100 | 42 |
| 2025-01-20 | 42 | 42 | 41 | 41 | 46,600 | 41 |
| 2025-01-17 | 43 | 43 | 41 | 42 | 128,100 | 42 |
| 2025-01-16 | 44 | 44 | 43 | 43 | 24,500 | 43 |
| 2025-01-15 | 44 | 45 | 43 | 44 | 16,100 | 44 |
| 2025-01-14 | 44 | 45 | 43 | 45 | 28,200 | 45 |
| 2025-01-10 | 45 | 47 | 43 | 44 | 243,400 | 44 |
| 2025-01-09 | 43 | 44 | 43 | 43 | 4,300 | 43 |
| 2025-01-08 | 44 | 44 | 43 | 43 | 19,500 | 43 |
| 2025-01-07 | 44 | 44 | 43 | 43 | 46,800 | 43 |
| 2025-01-06 | 45 | 45 | 43 | 43 | 90,400 | 43 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株