79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) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 57.0 | 59.0 | 55.0 | 55.0 | 55.0 | 472,300 |
| 2026/02/18 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 104,600 |
| 2026/02/17 | 57.0 | 60.0 | 57.0 | 58.0 | 58.0 | 246,400 |
| 2026/02/16 | 60.0 | 60.0 | 57.0 | 58.0 | 58.0 | 255,100 |
| 2026/02/13 | 63.0 | 63.0 | 58.0 | 60.0 | 60.0 | 615,200 |
| 2026/02/12 | 62.0 | 66.0 | 61.0 | 63.0 | 63.0 | 790,100 |
| 2026/02/10 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 78,300 |
| 2026/02/09 | 62.0 | 65.0 | 60.0 | 60.0 | 60.0 | 230,400 |
| 2026/02/06 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 196,700 |
| 2026/02/05 | 60.0 | 63.0 | 60.0 | 61.0 | 61.0 | 129,900 |
| 2026/02/04 | 62.0 | 62.0 | 60.0 | 60.0 | 60.0 | 138,600 |
| 2026/02/03 | 60.0 | 63.0 | 59.0 | 62.0 | 62.0 | 1,455,200 |
| 2026/02/02 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 134,500 |
| 2026/01/30 | 63.0 | 63.0 | 59.0 | 59.0 | 59.0 | 451,400 |
| 2026/01/29 | 59.0 | 63.0 | 59.0 | 62.0 | 62.0 | 1,003,000 |
| 2026/01/28 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 119,200 |
| 2026/01/27 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 72,600 |
| 2026/01/26 | 59.0 | 63.0 | 59.0 | 60.0 | 60.0 | 317,000 |
| 2026/01/23 | 59.0 | 61.0 | 58.0 | 59.0 | 59.0 | 262,600 |
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。
