76円
ＲＶＨの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/21 | 118.0 | 118.0 | 77.0 | 80.0 | 80.0 | 12,747,000 |
| 2025/05/20 | 71.0 | 100.0 | 71.0 | 100.0 | 100.0 | 11,789,100 |
| 2025/05/19 | 69.0 | 71.0 | 63.0 | 70.0 | 70.0 | 1,558,100 |
| 2025/05/16 | 75.0 | 87.0 | 66.0 | 68.0 | 68.0 | 4,772,900 |
| 2025/05/15 | 63.0 | 78.0 | 62.0 | 75.0 | 75.0 | 3,670,400 |
| 2025/05/14 | 63.0 | 67.0 | 61.0 | 65.0 | 65.0 | 839,200 |
| 2025/05/13 | 62.0 | 64.0 | 62.0 | 63.0 | 63.0 | 71,600 |
| 2025/05/12 | 63.0 | 64.0 | 62.0 | 63.0 | 63.0 | 101,000 |
| 2025/05/09 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 166,600 |
| 2025/05/08 | 63.0 | 63.0 | 61.0 | 61.0 | 61.0 | 121,500 |
| 2025/05/07 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 179,300 |
| 2025/05/02 | 61.0 | 64.0 | 60.0 | 61.0 | 61.0 | 585,900 |
| 2025/05/01 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 276,100 |
| 2025/04/30 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 491,200 |
| 2025/04/28 | 60.0 | 72.0 | 59.0 | 61.0 | 61.0 | 6,214,200 |
| 2025/04/25 | 62.0 | 64.0 | 60.0 | 60.0 | 60.0 | 320,500 |
| 2025/04/24 | 67.0 | 67.0 | 64.0 | 64.0 | 64.0 | 245,800 |
| 2025/04/23 | 65.0 | 68.0 | 64.0 | 67.0 | 67.0 | 485,300 |
| 2025/04/22 | 62.0 | 78.0 | 61.0 | 66.0 | 66.0 | 7,451,700 |
| 2025/04/21 | 63.0 | 66.0 | 61.0 | 63.0 | 63.0 | 891,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＲＶＨの取引履歴を振り返りませんか？
ＲＶＨの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
