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) |
|---|---|---|---|---|---|---|
| 2022/04/13 | 69.0 | 71.0 | 69.0 | 71.0 | 71.0 | 8,500 |
| 2022/04/12 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 6,300 |
| 2022/04/11 | 71.0 | 71.0 | 70.0 | 70.0 | 70.0 | 18,000 |
| 2022/04/08 | 71.0 | 71.0 | 70.0 | 71.0 | 71.0 | 26,400 |
| 2022/04/07 | 69.0 | 71.0 | 69.0 | 70.0 | 70.0 | 21,300 |
| 2022/04/06 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 1,100 |
| 2022/04/05 | 70.0 | 71.0 | 70.0 | 70.0 | 70.0 | 6,200 |
| 2022/04/04 | 70.0 | 71.0 | 69.0 | 70.0 | 70.0 | 18,100 |
| 2022/04/01 | 69.0 | 70.0 | 69.0 | 70.0 | 70.0 | 59,300 |
| 2022/03/31 | 70.0 | 70.0 | 69.0 | 69.0 | 69.0 | 58,800 |
| 2022/03/30 | 70.0 | 70.0 | 68.0 | 70.0 | 70.0 | 79,900 |
| 2022/03/29 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 30,900 |
| 2022/03/28 | 70.0 | 70.0 | 69.0 | 69.0 | 69.0 | 6,600 |
| 2022/03/25 | 69.0 | 71.0 | 68.0 | 69.0 | 69.0 | 82,500 |
| 2022/03/24 | 68.0 | 69.0 | 68.0 | 68.0 | 68.0 | 27,400 |
| 2022/03/23 | 68.0 | 70.0 | 68.0 | 68.0 | 68.0 | 72,200 |
| 2022/03/22 | 69.0 | 69.0 | 67.0 | 68.0 | 68.0 | 154,300 |
| 2022/03/18 | 70.0 | 71.0 | 70.0 | 71.0 | 71.0 | 24,900 |
| 2022/03/17 | 70.0 | 70.0 | 69.0 | 69.0 | 69.0 | 31,300 |
| 2022/03/16 | 70.0 | 70.0 | 68.0 | 69.0 | 69.0 | 20,000 |
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。
