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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 59.0 | 59.0 | 57.0 | 58.0 | 58.0 | 84,100 |
| 2023/06/29 | 59.0 | 59.0 | 59.0 | 59.0 | 59.0 | 11,800 |
| 2023/06/28 | 59.0 | 60.0 | 59.0 | 59.0 | 59.0 | 21,400 |
| 2023/06/27 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 19,400 |
| 2023/06/26 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 31,500 |
| 2023/06/23 | 60.0 | 61.0 | 58.0 | 61.0 | 61.0 | 277,200 |
| 2023/06/22 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 10,400 |
| 2023/06/21 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 30,600 |
| 2023/06/20 | 63.0 | 63.0 | 60.0 | 61.0 | 61.0 | 78,400 |
| 2023/06/19 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 31,100 |
| 2023/06/16 | 60.0 | 62.0 | 60.0 | 62.0 | 62.0 | 18,800 |
| 2023/06/15 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 20,900 |
| 2023/06/14 | 61.0 | 61.0 | 59.0 | 59.0 | 59.0 | 26,000 |
| 2023/06/13 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 44,400 |
| 2023/06/12 | 58.0 | 60.0 | 58.0 | 60.0 | 60.0 | 52,000 |
| 2023/06/09 | 58.0 | 59.0 | 58.0 | 58.0 | 58.0 | 22,000 |
| 2023/06/08 | 58.0 | 58.0 | 58.0 | 58.0 | 58.0 | 16,000 |
| 2023/06/07 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 54,300 |
| 2023/06/06 | 62.0 | 62.0 | 57.0 | 58.0 | 58.0 | 262,200 |
| 2023/06/05 | 58.0 | 64.0 | 57.0 | 61.0 | 61.0 | 323,200 |
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。
