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) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 66.0 | 67.0 | 65.0 | 65.0 | 65.0 | 52,200 |
| 2024/06/21 | 65.0 | 66.0 | 64.0 | 66.0 | 66.0 | 205,300 |
| 2024/06/20 | 64.0 | 66.0 | 64.0 | 66.0 | 66.0 | 14,700 |
| 2024/06/19 | 64.0 | 66.0 | 63.0 | 66.0 | 66.0 | 67,000 |
| 2024/06/18 | 65.0 | 65.0 | 63.0 | 63.0 | 63.0 | 15,000 |
| 2024/06/17 | 64.0 | 65.0 | 63.0 | 65.0 | 65.0 | 51,700 |
| 2024/06/14 | 64.0 | 66.0 | 64.0 | 64.0 | 64.0 | 88,000 |
| 2024/06/13 | 64.0 | 66.0 | 64.0 | 65.0 | 65.0 | 44,900 |
| 2024/06/12 | 64.0 | 65.0 | 63.0 | 65.0 | 65.0 | 20,900 |
| 2024/06/11 | 65.0 | 66.0 | 63.0 | 65.0 | 65.0 | 47,200 |
| 2024/06/10 | 64.0 | 65.0 | 63.0 | 64.0 | 64.0 | 21,500 |
| 2024/06/07 | 64.0 | 65.0 | 64.0 | 64.0 | 64.0 | 55,300 |
| 2024/06/06 | 63.0 | 65.0 | 63.0 | 63.0 | 63.0 | 24,100 |
| 2024/06/05 | 66.0 | 66.0 | 62.0 | 63.0 | 63.0 | 157,700 |
| 2024/06/04 | 65.0 | 68.0 | 61.0 | 63.0 | 63.0 | 407,700 |
| 2024/06/03 | 64.0 | 66.0 | 61.0 | 62.0 | 62.0 | 253,700 |
| 2024/05/31 | 61.0 | 65.0 | 61.0 | 65.0 | 65.0 | 69,100 |
| 2024/05/30 | 63.0 | 64.0 | 61.0 | 61.0 | 61.0 | 52,800 |
| 2024/05/29 | 63.0 | 66.0 | 62.0 | 63.0 | 63.0 | 128,500 |
| 2024/05/28 | 65.0 | 65.0 | 62.0 | 64.0 | 64.0 | 53,800 |
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。
