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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 64.0 | 64.0 | 63.0 | 64.0 | 64.0 | 5,600 |
| 2024/07/19 | 62.0 | 64.0 | 62.0 | 63.0 | 63.0 | 15,600 |
| 2024/07/18 | 63.0 | 64.0 | 62.0 | 62.0 | 62.0 | 23,000 |
| 2024/07/17 | 63.0 | 64.0 | 63.0 | 63.0 | 63.0 | 5,300 |
| 2024/07/16 | 63.0 | 64.0 | 63.0 | 63.0 | 63.0 | 4,500 |
| 2024/07/12 | 64.0 | 65.0 | 63.0 | 63.0 | 63.0 | 13,700 |
| 2024/07/11 | 62.0 | 64.0 | 62.0 | 64.0 | 64.0 | 26,700 |
| 2024/07/10 | 63.0 | 64.0 | 62.0 | 63.0 | 63.0 | 3,300 |
| 2024/07/09 | 63.0 | 64.0 | 63.0 | 63.0 | 63.0 | 16,500 |
| 2024/07/08 | 63.0 | 64.0 | 62.0 | 64.0 | 64.0 | 23,900 |
| 2024/07/05 | 64.0 | 64.0 | 62.0 | 63.0 | 63.0 | 79,600 |
| 2024/07/04 | 64.0 | 65.0 | 63.0 | 64.0 | 64.0 | 14,300 |
| 2024/07/03 | 63.0 | 65.0 | 63.0 | 65.0 | 65.0 | 36,500 |
| 2024/07/02 | 63.0 | 64.0 | 62.0 | 64.0 | 64.0 | 77,300 |
| 2024/07/01 | 64.0 | 64.0 | 63.0 | 63.0 | 63.0 | 75,300 |
| 2024/06/28 | 66.0 | 66.0 | 64.0 | 65.0 | 65.0 | 7,900 |
| 2024/06/27 | 66.0 | 67.0 | 65.0 | 65.0 | 65.0 | 79,400 |
| 2024/06/26 | 65.0 | 67.0 | 65.0 | 67.0 | 67.0 | 16,600 |
| 2024/06/25 | 65.0 | 67.0 | 65.0 | 66.0 | 66.0 | 14,300 |
| 2024/06/24 | 66.0 | 67.0 | 65.0 | 65.0 | 65.0 | 52,200 |
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。
