6786 (株)RVH の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	56	56	54	55	26,000	55
2023-12-28	55	56	54	54	30,100	54
2023-12-27	55	56	54	55	167,100	55
2023-12-26	55	56	52	54	277,000	54
2023-12-25	56	57	55	55	121,300	55
2023-12-22	56	57	56	57	321,400	57
2023-12-21	56	57	56	56	71,300	56
2023-12-20	56	57	56	56	27,100	56
2023-12-19	58	59	56	57	42,800	57
2023-12-18	58	61	57	58	88,100	58
2023-12-15	58	59	57	59	36,300	59
2023-12-14	57	60	57	57	39,200	57
2023-12-13	57	59	57	57	16,800	57
2023-12-12	58	59	57	58	14,300	58
2023-12-11	57	60	56	58	69,900	58
2023-12-08	56	57	56	56	15,600	56
2023-12-07	58	58	57	57	32,400	57
2023-12-06	56	58	55	58	83,100	58
2023-12-05	55	57	55	56	47,600	56
2023-12-04	57	57	55	56	104,600	56
2023-12-01	56	57	56	56	26,700	56
2023-11-30	59	59	56	58	54,000	58
2023-11-29	57	59	56	59	72,300	59
2023-11-28	56	57	56	57	32,700	57
2023-11-27	59	59	56	57	70,900	57
2023-11-24	58	59	56	59	88,100	59
2023-11-22	56	63	56	59	622,800	59
2023-11-21	55	56	55	55	15,500	55
2023-11-20	53	56	53	56	74,400	56
2023-11-17	54	54	52	53	31,000	53
2023-11-16	54	54	53	54	67,100	54
2023-11-15	55	55	54	54	82,400	54
2023-11-14	56	56	55	55	6,400	55
2023-11-13	57	57	55	56	43,600	56
2023-11-10	56	57	56	57	500	57
2023-11-09	56	57	56	56	15,700	56
2023-11-08	58	58	56	56	36,000	56
2023-11-07	54	60	54	58	169,700	58
2023-11-06	55	56	54	54	38,900	54
2023-11-02	54	55	54	54	28,600	54
2023-11-01	54	54	54	54	14,500	54
2023-10-31	54	55	54	54	65,900	54
2023-10-30	54	55	54	54	7,400	54
2023-10-27	54	55	54	54	19,300	54
2023-10-26	55	55	54	55	53,100	55
2023-10-25	55	55	54	55	10,500	55
2023-10-24	55	55	54	55	39,100	55
2023-10-23	56	56	56	56	12,600	56
2023-10-20	56	56	55	55	25,200	55
2023-10-19	56	57	55	55	39,800	55
2023-10-18	54	56	54	56	24,300	56
2023-10-17	54	56	54	54	20,000	54
2023-10-16	55	55	54	54	18,400	54
2023-10-13	55	55	54	55	49,300	55
2023-10-12	55	55	55	55	79,900	55
2023-10-11	56	57	55	55	14,500	55
2023-10-10	57	57	56	56	12,600	56
2023-10-06	56	57	55	57	43,300	57
2023-10-05	57	57	55	55	21,300	55
2023-10-04	57	57	56	56	24,600	56
2023-10-03	58	58	57	58	28,400	58
2023-10-02	58	59	58	59	7,900	59
2023-09-29	59	59	57	59	24,400	59
2023-09-28	56	59	56	59	55,700	59
2023-09-27	56	57	55	57	9,700	57
2023-09-26	56	57	56	56	8,500	56
2023-09-25	57	57	56	56	44,200	56
2023-09-22	56	57	55	57	52,700	57
2023-09-21	57	57	56	56	22,200	56
2023-09-20	58	58	57	57	19,500	57
2023-09-19	57	58	56	58	77,200	58
2023-09-15	60	70	55	56	1,424,700	56
2023-09-14	55	57	55	57	50,800	57
2023-09-13	55	56	54	55	38,200	55
2023-09-12	55	57	55	55	13,400	55
2023-09-11	56	56	55	55	54,100	55
2023-09-08	55	56	54	56	54,800	56
2023-09-07	56	57	54	55	176,500	55
2023-09-06	58	58	56	56	37,400	56
2023-09-05	58	58	57	58	6,300	58
2023-09-04	57	58	57	57	4,900	57
2023-09-01	57	58	56	57	62,400	57
2023-08-31	57	58	57	57	30,100	57
2023-08-30	57	57	57	57	2,000	57
2023-08-29	58	58	57	58	19,300	58
2023-08-28	56	58	56	58	28,300	58
2023-08-25	57	57	56	57	26,200	57
2023-08-24	57	58	57	57	9,800	57
2023-08-23	57	58	56	57	53,300	57
2023-08-22	57	58	56	57	43,700	57
2023-08-21	58	58	56	57	5,600	57
2023-08-18	57	58	57	57	65,200	57
2023-08-17	58	58	57	58	64,900	58
2023-08-16	58	59	58	58	32,000	58
2023-08-15	59	59	57	58	23,100	58
2023-08-14	58	59	58	58	8,300	58
2023-08-10	58	59	57	59	54,000	59
2023-08-09	57	59	57	58	22,600	58
2023-08-08	57	59	57	58	41,100	58
2023-08-07	58	58	57	58	8,400	58
2023-08-04	58	58	57	58	3,800	58
2023-08-03	57	58	56	58	28,600	58
2023-08-02	57	58	57	57	12,000	57
2023-08-01	57	58	57	58	25,400	58
2023-07-31	56	58	56	58	19,900	58
2023-07-28	58	58	56	56	73,900	56
2023-07-27	58	58	57	57	12,700	57
2023-07-26	58	58	57	57	35,100	57
2023-07-25	58	58	57	57	4,900	57
2023-07-24	59	59	57	58	111,600	58
2023-07-21	57	59	57	59	24,800	59
2023-07-20	57	59	57	58	32,000	58
2023-07-19	57	58	57	57	25,400	57
2023-07-18	58	58	57	57	13,000	57
2023-07-14	59	59	58	58	2,500	58
2023-07-13	57	59	57	59	90,800	59
2023-07-12	57	58	57	57	37,100	57
2023-07-11	58	58	56	57	53,800	57
2023-07-10	58	58	57	58	11,300	58
2023-07-07	57	58	57	58	21,800	58
2023-07-06	59	59	57	57	48,100	57
2023-07-05	58	59	58	59	24,700	59
2023-07-04	58	59	57	58	26,300	58
2023-07-03	58	59	58	58	25,500	58
2023-06-30	59	59	57	58	84,100	58
2023-06-29	59	59	59	59	11,800	59
2023-06-28	59	60	59	59	21,400	59
2023-06-27	60	60	59	60	19,400	60
2023-06-26	60	61	59	61	31,500	61
2023-06-23	60	61	58	61	277,200	61
2023-06-22	61	61	60	60	10,400	60
2023-06-21	60	61	60	61	30,600	61
2023-06-20	63	63	60	61	78,400	61
2023-06-19	62	63	61	62	31,100	62
2023-06-16	60	62	60	62	18,800	62
2023-06-15	60	61	59	60	20,900	60
2023-06-14	61	61	59	59	26,000	59
2023-06-13	60	62	60	61	44,400	61
2023-06-12	58	60	58	60	52,000	60
2023-06-09	58	59	58	58	22,000	58
2023-06-08	58	58	58	58	16,000	58
2023-06-07	59	59	58	58	54,300	58
2023-06-06	62	62	57	58	262,200	58
2023-06-05	58	64	57	61	323,200	61
2023-06-02	58	58	57	58	28,500	58
2023-06-01	57	58	57	58	27,500	58
2023-05-31	58	59	57	57	35,200	57
2023-05-30	58	58	57	58	68,700	58
2023-05-29	58	59	57	59	15,300	59
2023-05-26	57	59	57	58	36,000	58
2023-05-25	57	58	57	57	10,000	57
2023-05-24	57	58	57	57	24,300	57
2023-05-23	57	57	56	57	25,500	57
2023-05-22	57	57	56	56	16,000	56
2023-05-19	55	58	54	56	126,700	56
2023-05-18	56	56	55	56	54,200	56
2023-05-17	57	59	54	56	126,700	56
2023-05-16	59	60	57	58	25,600	58
2023-05-15	59	59	57	58	94,700	58
2023-05-12	61	62	61	61	24,800	61
2023-05-11	61	63	60	61	97,800	61
2023-05-10	60	61	60	61	38,800	61
2023-05-09	60	60	59	60	6,900	60
2023-05-08	58	60	58	59	51,000	59
2023-05-02	57	58	57	57	85,100	57
2023-05-01	57	58	57	57	35,700	57
2023-04-28	58	58	57	57	23,700	57
2023-04-27	57	58	57	57	53,400	57
2023-04-26	58	58	57	57	57,800	57
2023-04-25	58	59	58	58	43,400	58
2023-04-24	60	60	57	58	140,600	58
2023-04-21	62	62	60	60	85,300	60
2023-04-20	63	63	62	63	5,600	63
2023-04-19	62	63	61	63	82,900	63
2023-04-18	62	63	62	62	26,900	62
2023-04-17	62	63	61	62	76,400	62
2023-04-14	63	63	61	63	120,800	63
2023-04-13	62	63	62	63	10,100	63
2023-04-12	63	64	62	62	69,200	62
2023-04-11	63	63	62	63	34,100	63
2023-04-10	63	63	62	63	17,000	63
2023-04-07	63	63	62	63	15,800	63
2023-04-06	63	64	63	63	34,200	63
2023-04-05	63	64	63	63	11,100	63
2023-04-04	63	64	63	64	2,700	64
2023-04-03	63	64	62	63	122,500	63
2023-03-31	63	63	63	63	23,900	63
2023-03-30	63	64	63	63	4,400	63
2023-03-29	63	64	63	63	28,000	63
2023-03-28	64	64	63	63	5,400	63
2023-03-27	63	65	63	64	43,100	64
2023-03-24	64	64	63	64	17,200	64
2023-03-23	63	65	63	63	27,000	63
2023-03-22	63	64	63	63	10,300	63
2023-03-20	63	64	62	63	95,600	63
2023-03-17	64	65	63	64	31,200	64
2023-03-16	63	65	63	64	56,600	64
2023-03-15	65	66	64	64	126,500	64
2023-03-14	65	66	64	65	131,300	65
2023-03-13	67	67	65	66	76,700	66
2023-03-10	66	67	66	67	63,200	67
2023-03-09	67	69	66	66	186,700	66
2023-03-08	66	67	66	66	24,000	66
2023-03-07	67	67	67	67	14,700	67
2023-03-06	67	68	66	67	60,100	67
2023-03-03	66	68	66	66	63,100	66
2023-03-02	67	68	66	66	165,300	66
2023-03-01	66	67	65	66	61,800	66
2023-02-28	65	67	65	66	136,100	66
2023-02-27	67	67	65	66	102,800	66
2023-02-24	66	67	66	66	18,800	66
2023-02-22	67	67	66	66	8,200	66
2023-02-21	66	67	66	67	156,000	67
2023-02-20	66	67	65	66	211,800	66
2023-02-17	66	68	65	67	79,000	67
2023-02-16	66	67	65	67	72,100	67
2023-02-15	66	67	66	67	62,400	67
2023-02-14	66	67	65	67	119,900	67
2023-02-13	66	67	65	65	167,800	65
2023-02-10	67	68	67	67	18,700	67
2023-02-09	68	68	67	67	25,000	67
2023-02-08	67	68	67	68	43,500	68
2023-02-07	67	68	67	67	42,100	67
2023-02-06	67	69	67	67	31,000	67
2023-02-03	69	69	67	67	92,700	67
2023-02-02	69	69	68	69	40,500	69
2023-02-01	68	69	67	68	102,000	68
2023-01-31	68	69	66	67	145,400	67
2023-01-30	68	69	68	69	10,200	69
2023-01-27	68	70	68	69	140,700	69
2023-01-26	70	71	68	68	220,700	68
2023-01-25	71	72	70	70	122,700	70
2023-01-24	71	75	71	71	292,100	71
2023-01-23	72	73	71	71	64,500	71
2023-01-20	71	72	71	71	84,500	71
2023-01-19	74	75	71	71	191,800	71
2023-01-18	73	76	72	74	188,200	74
2023-01-17	73	74	72	73	27,600	73
2023-01-16	73	75	72	72	89,200	72
2023-01-13	73	77	71	73	515,400	73
2023-01-12	71	73	70	71	149,700	71
2023-01-11	71	72	70	70	40,300	70
2023-01-10	70	72	70	72	94,800	72
2023-01-06	70	71	70	71	29,700	71
2023-01-05	70	71	69	69	33,900	69
2023-01-04	71	72	70	70	86,100	70

分割・併合履歴： [2014-01-29]1株→100株 [2001-08-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31