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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 68.0 | 70.0 | 68.0 | 69.0 | 69.0 | 31,200 |
| 2021/11/15 | 70.0 | 70.0 | 68.0 | 69.0 | 69.0 | 69,700 |
| 2021/11/12 | 70.0 | 71.0 | 69.0 | 70.0 | 70.0 | 14,700 |
| 2021/11/11 | 70.0 | 71.0 | 69.0 | 71.0 | 71.0 | 70,800 |
| 2021/11/10 | 72.0 | 72.0 | 70.0 | 70.0 | 70.0 | 34,000 |
| 2021/11/09 | 70.0 | 72.0 | 70.0 | 72.0 | 72.0 | 30,200 |
| 2021/11/08 | 69.0 | 70.0 | 69.0 | 70.0 | 70.0 | 66,800 |
| 2021/11/05 | 67.0 | 69.0 | 67.0 | 68.0 | 68.0 | 48,200 |
| 2021/11/04 | 69.0 | 69.0 | 67.0 | 67.0 | 67.0 | 102,500 |
| 2021/11/02 | 70.0 | 70.0 | 69.0 | 69.0 | 69.0 | 9,900 |
| 2021/11/01 | 71.0 | 71.0 | 68.0 | 70.0 | 70.0 | 84,700 |
| 2021/10/29 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 17,300 |
| 2021/10/28 | 69.0 | 70.0 | 69.0 | 70.0 | 70.0 | 34,100 |
| 2021/10/27 | 71.0 | 71.0 | 70.0 | 70.0 | 70.0 | 23,700 |
| 2021/10/26 | 71.0 | 71.0 | 70.0 | 70.0 | 70.0 | 22,100 |
| 2021/10/25 | 69.0 | 71.0 | 69.0 | 71.0 | 71.0 | 54,400 |
| 2021/10/22 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 20,600 |
| 2021/10/21 | 71.0 | 71.0 | 69.0 | 69.0 | 69.0 | 47,600 |
| 2021/10/20 | 70.0 | 71.0 | 69.0 | 70.0 | 70.0 | 36,200 |
| 2021/10/19 | 70.0 | 71.0 | 69.0 | 70.0 | 70.0 | 64,900 |
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。
