74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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 71.0 | 71.0 | 69.0 | 69.0 | 69.0 | 8,900 |
| 2021/08/18 | 69.0 | 71.0 | 69.0 | 70.0 | 70.0 | 34,100 |
| 2021/08/17 | 71.0 | 71.0 | 69.0 | 71.0 | 71.0 | 39,500 |
| 2021/08/16 | 71.0 | 71.0 | 68.0 | 71.0 | 71.0 | 96,300 |
| 2021/08/13 | 70.0 | 71.0 | 69.0 | 71.0 | 71.0 | 68,100 |
| 2021/08/12 | 71.0 | 71.0 | 69.0 | 71.0 | 71.0 | 107,600 |
| 2021/08/11 | 71.0 | 72.0 | 70.0 | 71.0 | 71.0 | 40,600 |
| 2021/08/10 | 71.0 | 71.0 | 69.0 | 71.0 | 71.0 | 90,100 |
| 2021/08/06 | 71.0 | 71.0 | 70.0 | 71.0 | 71.0 | 11,000 |
| 2021/08/05 | 70.0 | 71.0 | 70.0 | 71.0 | 71.0 | 15,400 |
| 2021/08/04 | 72.0 | 72.0 | 70.0 | 70.0 | 70.0 | 22,100 |
| 2021/08/03 | 71.0 | 72.0 | 71.0 | 71.0 | 71.0 | 24,300 |
| 2021/08/02 | 72.0 | 72.0 | 71.0 | 71.0 | 71.0 | 2,700 |
| 2021/07/30 | 71.0 | 72.0 | 70.0 | 71.0 | 71.0 | 37,900 |
| 2021/07/29 | 70.0 | 72.0 | 70.0 | 72.0 | 72.0 | 18,100 |
| 2021/07/28 | 72.0 | 72.0 | 70.0 | 70.0 | 70.0 | 31,000 |
| 2021/07/27 | 71.0 | 73.0 | 71.0 | 71.0 | 71.0 | 86,300 |
| 2021/07/26 | 71.0 | 73.0 | 70.0 | 73.0 | 73.0 | 47,300 |
| 2021/07/21 | 71.0 | 73.0 | 69.0 | 70.0 | 70.0 | 189,200 |
| 2021/07/20 | 73.0 | 74.0 | 70.0 | 71.0 | 71.0 | 125,900 |
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。
