6786 (株)RVH の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 49 | 51 | 49 | 50 | 102,500 | 50 |
| 2024-11-20 | 49 | 51 | 49 | 50 | 60,000 | 50 |
| 2024-11-19 | 50 | 51 | 49 | 50 | 116,300 | 50 |
| 2024-11-18 | 49 | 52 | 49 | 50 | 238,300 | 50 |
| 2024-11-15 | 49 | 50 | 48 | 49 | 131,700 | 49 |
| 2024-11-14 | 49 | 51 | 49 | 50 | 33,400 | 50 |
| 2024-11-13 | 50 | 50 | 49 | 50 | 47,900 | 50 |
| 2024-11-12 | 49 | 50 | 49 | 49 | 33,700 | 49 |
| 2024-11-11 | 49 | 49 | 48 | 49 | 9,700 | 49 |
| 2024-11-08 | 48 | 50 | 47 | 49 | 236,200 | 49 |
| 2024-11-07 | 50 | 55 | 47 | 48 | 1,026,500 | 48 |
| 2024-11-06 | 48 | 51 | 47 | 50 | 416,200 | 50 |
| 2024-11-05 | 46 | 49 | 46 | 47 | 176,500 | 47 |
| 2024-11-01 | 46 | 47 | 45 | 47 | 212,900 | 47 |
| 2024-10-31 | 48 | 48 | 47 | 47 | 45,200 | 47 |
| 2024-10-30 | 48 | 48 | 47 | 47 | 117,800 | 47 |
| 2024-10-29 | 47 | 48 | 47 | 47 | 90,900 | 47 |
| 2024-10-28 | 46 | 47 | 46 | 46 | 55,000 | 46 |
| 2024-10-25 | 47 | 48 | 46 | 46 | 79,000 | 46 |
| 2024-10-24 | 49 | 49 | 47 | 47 | 55,600 | 47 |
| 2024-10-23 | 48 | 49 | 48 | 48 | 7,300 | 48 |
| 2024-10-22 | 48 | 49 | 48 | 48 | 17,600 | 48 |
| 2024-10-21 | 50 | 50 | 48 | 48 | 68,400 | 48 |
| 2024-10-18 | 48 | 50 | 48 | 49 | 27,600 | 49 |
| 2024-10-17 | 49 | 49 | 48 | 49 | 40,200 | 49 |
| 2024-10-16 | 49 | 49 | 48 | 48 | 36,700 | 48 |
| 2024-10-15 | 50 | 50 | 49 | 49 | 17,800 | 49 |
| 2024-10-11 | 49 | 50 | 49 | 50 | 6,700 | 50 |
| 2024-10-10 | 50 | 50 | 49 | 49 | 13,300 | 49 |
| 2024-10-09 | 49 | 51 | 49 | 49 | 30,900 | 49 |
| 2024-10-08 | 50 | 50 | 50 | 50 | 13,100 | 50 |
| 2024-10-07 | 51 | 51 | 50 | 50 | 28,200 | 50 |
| 2024-10-04 | 51 | 51 | 50 | 50 | 8,800 | 50 |
| 2024-10-03 | 51 | 51 | 50 | 51 | 8,100 | 51 |
| 2024-10-02 | 50 | 51 | 50 | 50 | 63,900 | 50 |
| 2024-10-01 | 50 | 51 | 50 | 50 | 8,200 | 50 |
| 2024-09-30 | 50 | 50 | 49 | 50 | 46,400 | 50 |
| 2024-09-27 | 51 | 51 | 50 | 51 | 78,100 | 51 |
| 2024-09-26 | 51 | 51 | 50 | 50 | 32,400 | 50 |
| 2024-09-25 | 52 | 52 | 51 | 51 | 19,900 | 51 |
| 2024-09-24 | 51 | 52 | 50 | 52 | 51,200 | 52 |
| 2024-09-20 | 51 | 52 | 50 | 51 | 102,300 | 51 |
| 2024-09-19 | 51 | 52 | 50 | 51 | 12,400 | 51 |
| 2024-09-18 | 51 | 52 | 50 | 51 | 28,200 | 51 |
| 2024-09-17 | 51 | 52 | 50 | 50 | 62,000 | 50 |
| 2024-09-13 | 51 | 52 | 50 | 50 | 30,300 | 50 |
| 2024-09-12 | 52 | 52 | 50 | 51 | 120,800 | 51 |
| 2024-09-11 | 52 | 52 | 51 | 52 | 112,600 | 52 |
| 2024-09-10 | 53 | 53 | 52 | 53 | 45,700 | 53 |
| 2024-09-09 | 53 | 53 | 52 | 53 | 137,800 | 53 |
| 2024-09-06 | 53 | 54 | 53 | 54 | 41,200 | 54 |
| 2024-09-05 | 53 | 54 | 53 | 53 | 70,000 | 53 |
| 2024-09-04 | 53 | 54 | 53 | 54 | 67,200 | 54 |
| 2024-09-03 | 53 | 55 | 53 | 54 | 55,200 | 54 |
| 2024-09-02 | 54 | 55 | 53 | 53 | 144,500 | 53 |
| 2024-08-30 | 55 | 55 | 54 | 54 | 91,600 | 54 |
| 2024-08-29 | 55 | 56 | 54 | 54 | 151,600 | 54 |
| 2024-08-28 | 54 | 56 | 54 | 55 | 173,000 | 55 |
| 2024-08-27 | 55 | 56 | 53 | 54 | 227,500 | 54 |
| 2024-08-26 | 55 | 56 | 54 | 55 | 31,300 | 55 |
| 2024-08-23 | 56 | 56 | 53 | 55 | 152,100 | 55 |
| 2024-08-22 | 55 | 56 | 53 | 55 | 438,700 | 55 |
| 2024-08-21 | 56 | 61 | 54 | 55 | 1,465,900 | 55 |
| 2024-08-20 | 55 | 58 | 54 | 56 | 301,600 | 56 |
| 2024-08-19 | 54 | 56 | 54 | 54 | 326,800 | 54 |
| 2024-08-16 | 56 | 56 | 53 | 55 | 350,300 | 55 |
| 2024-08-15 | 52 | 59 | 50 | 55 | 1,296,900 | 55 |
| 2024-08-14 | 49 | 51 | 49 | 50 | 209,900 | 50 |
| 2024-08-13 | 49 | 52 | 49 | 49 | 241,500 | 49 |
| 2024-08-09 | 51 | 51 | 49 | 50 | 154,600 | 50 |
| 2024-08-08 | 50 | 52 | 49 | 49 | 306,200 | 49 |
| 2024-08-07 | 48 | 52 | 48 | 49 | 285,900 | 49 |
| 2024-08-06 | 49 | 52 | 47 | 48 | 304,500 | 48 |
| 2024-08-05 | 59 | 59 | 48 | 49 | 256,400 | 49 |
| 2024-08-02 | 63 | 63 | 58 | 59 | 224,200 | 59 |
| 2024-08-01 | 63 | 64 | 61 | 63 | 198,400 | 63 |
| 2024-07-31 | 69 | 72 | 61 | 64 | 1,940,300 | 64 |
| 2024-07-30 | 62 | 63 | 61 | 62 | 68,600 | 62 |
| 2024-07-29 | 62 | 63 | 62 | 62 | 18,100 | 62 |
| 2024-07-26 | 62 | 63 | 62 | 62 | 29,500 | 62 |
| 2024-07-25 | 64 | 64 | 62 | 62 | 86,400 | 62 |
| 2024-07-24 | 65 | 65 | 64 | 65 | 14,700 | 65 |
| 2024-07-23 | 63 | 65 | 63 | 65 | 17,700 | 65 |
| 2024-07-22 | 64 | 64 | 63 | 64 | 5,600 | 64 |
| 2024-07-19 | 62 | 64 | 62 | 63 | 15,600 | 63 |
| 2024-07-18 | 63 | 64 | 62 | 62 | 23,000 | 62 |
| 2024-07-17 | 63 | 64 | 63 | 63 | 5,300 | 63 |
| 2024-07-16 | 63 | 64 | 63 | 63 | 4,500 | 63 |
| 2024-07-12 | 64 | 65 | 63 | 63 | 13,700 | 63 |
| 2024-07-11 | 62 | 64 | 62 | 64 | 26,700 | 64 |
| 2024-07-10 | 63 | 64 | 62 | 63 | 3,300 | 63 |
| 2024-07-09 | 63 | 64 | 63 | 63 | 16,500 | 63 |
| 2024-07-08 | 63 | 64 | 62 | 64 | 23,900 | 64 |
| 2024-07-05 | 64 | 64 | 62 | 63 | 79,600 | 63 |
| 2024-07-04 | 64 | 65 | 63 | 64 | 14,300 | 64 |
| 2024-07-03 | 63 | 65 | 63 | 65 | 36,500 | 65 |
| 2024-07-02 | 63 | 64 | 62 | 64 | 77,300 | 64 |
| 2024-07-01 | 64 | 64 | 63 | 63 | 75,300 | 63 |
| 2024-06-28 | 66 | 66 | 64 | 65 | 7,900 | 65 |
| 2024-06-27 | 66 | 67 | 65 | 65 | 79,400 | 65 |
| 2024-06-26 | 65 | 67 | 65 | 67 | 16,600 | 67 |
| 2024-06-25 | 65 | 67 | 65 | 66 | 14,300 | 66 |
| 2024-06-24 | 66 | 67 | 65 | 65 | 52,200 | 65 |
| 2024-06-21 | 65 | 66 | 64 | 66 | 205,300 | 66 |
| 2024-06-20 | 64 | 66 | 64 | 66 | 14,700 | 66 |
| 2024-06-19 | 64 | 66 | 63 | 66 | 67,000 | 66 |
| 2024-06-18 | 65 | 65 | 63 | 63 | 15,000 | 63 |
| 2024-06-17 | 64 | 65 | 63 | 65 | 51,700 | 65 |
| 2024-06-14 | 64 | 66 | 64 | 64 | 88,000 | 64 |
| 2024-06-13 | 64 | 66 | 64 | 65 | 44,900 | 65 |
| 2024-06-12 | 64 | 65 | 63 | 65 | 20,900 | 65 |
| 2024-06-11 | 65 | 66 | 63 | 65 | 47,200 | 65 |
| 2024-06-10 | 64 | 65 | 63 | 64 | 21,500 | 64 |
| 2024-06-07 | 64 | 65 | 64 | 64 | 55,300 | 64 |
| 2024-06-06 | 63 | 65 | 63 | 63 | 24,100 | 63 |
| 2024-06-05 | 66 | 66 | 62 | 63 | 157,700 | 63 |
| 2024-06-04 | 65 | 68 | 61 | 63 | 407,700 | 63 |
| 2024-06-03 | 64 | 66 | 61 | 62 | 253,700 | 62 |
| 2024-05-31 | 61 | 65 | 61 | 65 | 69,100 | 65 |
| 2024-05-30 | 63 | 64 | 61 | 61 | 52,800 | 61 |
| 2024-05-29 | 63 | 66 | 62 | 63 | 128,500 | 63 |
| 2024-05-28 | 65 | 65 | 62 | 64 | 53,800 | 64 |
| 2024-05-27 | 65 | 66 | 62 | 63 | 217,100 | 63 |
| 2024-05-24 | 63 | 67 | 63 | 66 | 252,400 | 66 |
| 2024-05-23 | 61 | 64 | 61 | 63 | 108,600 | 63 |
| 2024-05-22 | 62 | 64 | 62 | 62 | 171,700 | 62 |
| 2024-05-21 | 61 | 63 | 61 | 63 | 6,500 | 63 |
| 2024-05-20 | 59 | 62 | 59 | 62 | 116,900 | 62 |
| 2024-05-17 | 61 | 62 | 58 | 59 | 212,700 | 59 |
| 2024-05-16 | 61 | 62 | 59 | 61 | 83,200 | 61 |
| 2024-05-15 | 61 | 62 | 60 | 61 | 115,400 | 61 |
| 2024-05-14 | 62 | 63 | 61 | 63 | 65,000 | 63 |
| 2024-05-13 | 62 | 63 | 61 | 62 | 89,200 | 62 |
| 2024-05-10 | 63 | 63 | 61 | 63 | 6,800 | 63 |
| 2024-05-09 | 63 | 64 | 61 | 61 | 133,800 | 61 |
| 2024-05-08 | 62 | 64 | 62 | 64 | 79,900 | 64 |
| 2024-05-07 | 62 | 63 | 61 | 61 | 62,100 | 61 |
| 2024-05-02 | 64 | 64 | 61 | 62 | 112,800 | 62 |
| 2024-05-01 | 60 | 64 | 60 | 64 | 208,100 | 64 |
| 2024-04-30 | 62 | 63 | 61 | 62 | 212,800 | 62 |
| 2024-04-26 | 60 | 63 | 60 | 61 | 146,300 | 61 |
| 2024-04-25 | 59 | 65 | 59 | 61 | 604,400 | 61 |
| 2024-04-24 | 60 | 61 | 59 | 59 | 49,900 | 59 |
| 2024-04-23 | 58 | 61 | 57 | 61 | 137,100 | 61 |
| 2024-04-22 | 57 | 58 | 57 | 57 | 9,800 | 57 |
| 2024-04-19 | 58 | 58 | 56 | 58 | 78,400 | 58 |
| 2024-04-18 | 58 | 59 | 58 | 58 | 12,700 | 58 |
| 2024-04-17 | 59 | 59 | 57 | 58 | 25,100 | 58 |
| 2024-04-16 | 59 | 60 | 58 | 59 | 15,200 | 59 |
| 2024-04-15 | 59 | 60 | 58 | 60 | 25,900 | 60 |
| 2024-04-12 | 58 | 61 | 58 | 59 | 67,000 | 59 |
| 2024-04-11 | 58 | 60 | 58 | 58 | 68,900 | 58 |
| 2024-04-10 | 58 | 59 | 57 | 58 | 51,400 | 58 |
| 2024-04-09 | 58 | 58 | 57 | 58 | 22,800 | 58 |
| 2024-04-08 | 57 | 58 | 57 | 58 | 23,000 | 58 |
| 2024-04-05 | 58 | 59 | 57 | 57 | 85,100 | 57 |
| 2024-04-04 | 61 | 61 | 59 | 59 | 64,400 | 59 |
| 2024-04-03 | 61 | 61 | 59 | 61 | 59,300 | 61 |
| 2024-04-02 | 61 | 65 | 60 | 61 | 218,200 | 61 |
| 2024-04-01 | 62 | 62 | 60 | 61 | 26,500 | 61 |
| 2024-03-29 | 60 | 62 | 59 | 62 | 61,600 | 62 |
| 2024-03-28 | 60 | 61 | 59 | 60 | 39,100 | 60 |
| 2024-03-27 | 61 | 62 | 60 | 60 | 43,000 | 60 |
| 2024-03-26 | 60 | 61 | 60 | 61 | 32,400 | 61 |
| 2024-03-25 | 60 | 61 | 59 | 60 | 48,400 | 60 |
| 2024-03-22 | 61 | 62 | 60 | 60 | 13,400 | 60 |
| 2024-03-21 | 61 | 62 | 59 | 60 | 63,000 | 60 |
| 2024-03-19 | 60 | 62 | 60 | 61 | 13,400 | 61 |
| 2024-03-18 | 62 | 62 | 60 | 61 | 25,000 | 61 |
| 2024-03-15 | 59 | 61 | 59 | 61 | 31,900 | 61 |
| 2024-03-14 | 59 | 60 | 58 | 59 | 24,500 | 59 |
| 2024-03-13 | 61 | 61 | 59 | 59 | 9,100 | 59 |
| 2024-03-12 | 59 | 61 | 58 | 59 | 123,800 | 59 |
| 2024-03-11 | 59 | 60 | 58 | 59 | 91,200 | 59 |
| 2024-03-08 | 60 | 61 | 59 | 61 | 85,300 | 61 |
| 2024-03-07 | 63 | 65 | 60 | 60 | 223,900 | 60 |
| 2024-03-06 | 62 | 64 | 60 | 62 | 194,000 | 62 |
| 2024-03-05 | 63 | 63 | 59 | 63 | 151,700 | 63 |
| 2024-03-04 | 61 | 65 | 60 | 64 | 155,500 | 64 |
| 2024-03-01 | 68 | 68 | 61 | 62 | 694,200 | 62 |
| 2024-02-29 | 57 | 67 | 57 | 63 | 1,261,500 | 63 |
| 2024-02-28 | 55 | 59 | 54 | 57 | 373,100 | 57 |
| 2024-02-27 | 55 | 55 | 54 | 55 | 51,600 | 55 |
| 2024-02-26 | 57 | 58 | 54 | 55 | 329,500 | 55 |
| 2024-02-22 | 57 | 60 | 56 | 58 | 401,200 | 58 |
| 2024-02-21 | 54 | 64 | 53 | 57 | 3,054,100 | 57 |
| 2024-02-20 | 53 | 54 | 52 | 54 | 32,200 | 54 |
| 2024-02-19 | 53 | 53 | 51 | 53 | 176,800 | 53 |
| 2024-02-16 | 54 | 54 | 52 | 53 | 55,000 | 53 |
| 2024-02-15 | 54 | 54 | 53 | 54 | 27,500 | 54 |
| 2024-02-14 | 53 | 54 | 53 | 54 | 45,900 | 54 |
| 2024-02-13 | 56 | 56 | 53 | 53 | 80,700 | 53 |
| 2024-02-09 | 55 | 56 | 55 | 56 | 2,800 | 56 |
| 2024-02-08 | 55 | 56 | 55 | 55 | 11,400 | 55 |
| 2024-02-07 | 55 | 56 | 55 | 55 | 7,300 | 55 |
| 2024-02-06 | 56 | 56 | 55 | 55 | 12,500 | 55 |
| 2024-02-05 | 56 | 56 | 55 | 55 | 32,000 | 55 |
| 2024-02-02 | 56 | 57 | 56 | 57 | 4,300 | 57 |
| 2024-02-01 | 56 | 57 | 56 | 56 | 12,800 | 56 |
| 2024-01-31 | 57 | 57 | 56 | 56 | 11,900 | 56 |
| 2024-01-30 | 56 | 57 | 56 | 56 | 15,100 | 56 |
| 2024-01-29 | 56 | 57 | 56 | 56 | 20,300 | 56 |
| 2024-01-26 | 57 | 57 | 56 | 56 | 21,700 | 56 |
| 2024-01-25 | 57 | 57 | 56 | 57 | 21,700 | 57 |
| 2024-01-24 | 56 | 57 | 56 | 57 | 9,400 | 57 |
| 2024-01-23 | 57 | 57 | 56 | 56 | 5,300 | 56 |
| 2024-01-22 | 57 | 58 | 56 | 56 | 37,800 | 56 |
| 2024-01-19 | 57 | 57 | 57 | 57 | 16,900 | 57 |
| 2024-01-18 | 55 | 57 | 55 | 57 | 21,600 | 57 |
| 2024-01-17 | 55 | 56 | 54 | 55 | 109,200 | 55 |
| 2024-01-16 | 57 | 57 | 55 | 56 | 29,900 | 56 |
| 2024-01-15 | 57 | 59 | 56 | 56 | 85,300 | 56 |
| 2024-01-12 | 57 | 59 | 55 | 56 | 77,400 | 56 |
| 2024-01-11 | 55 | 57 | 55 | 55 | 50,900 | 55 |
| 2024-01-10 | 56 | 56 | 55 | 55 | 4,900 | 55 |
| 2024-01-09 | 55 | 56 | 55 | 55 | 9,200 | 55 |
| 2024-01-05 | 57 | 57 | 55 | 55 | 36,900 | 55 |
| 2024-01-04 | 55 | 57 | 55 | 57 | 21,500 | 57 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
