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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
