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) |
|---|---|---|---|---|---|---|
| 2024/03/27 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 43,000 |
| 2024/03/26 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 32,400 |
| 2024/03/25 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 48,400 |
| 2024/03/22 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 13,400 |
| 2024/03/21 | 61.0 | 62.0 | 59.0 | 60.0 | 60.0 | 63,000 |
| 2024/03/19 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 13,400 |
| 2024/03/18 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 25,000 |
| 2024/03/15 | 59.0 | 61.0 | 59.0 | 61.0 | 61.0 | 31,900 |
| 2024/03/14 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 24,500 |
| 2024/03/13 | 61.0 | 61.0 | 59.0 | 59.0 | 59.0 | 9,100 |
| 2024/03/12 | 59.0 | 61.0 | 58.0 | 59.0 | 59.0 | 123,800 |
| 2024/03/11 | 59.0 | 60.0 | 58.0 | 59.0 | 59.0 | 91,200 |
| 2024/03/08 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 85,300 |
| 2024/03/07 | 63.0 | 65.0 | 60.0 | 60.0 | 60.0 | 223,900 |
| 2024/03/06 | 62.0 | 64.0 | 60.0 | 62.0 | 62.0 | 194,000 |
| 2024/03/05 | 63.0 | 63.0 | 59.0 | 63.0 | 63.0 | 151,700 |
| 2024/03/04 | 61.0 | 65.0 | 60.0 | 64.0 | 64.0 | 155,500 |
| 2024/03/01 | 68.0 | 68.0 | 61.0 | 62.0 | 62.0 | 694,200 |
| 2024/02/29 | 57.0 | 67.0 | 57.0 | 63.0 | 63.0 | 1,261,500 |
| 2024/02/28 | 55.0 | 59.0 | 54.0 | 57.0 | 57.0 | 373,100 |
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。
