82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) |
|---|---|---|---|---|---|---|
| 2022/02/28 | 70.0 | 72.0 | 70.0 | 71.0 | 71.0 | 13,400 |
| 2022/02/25 | 69.0 | 71.0 | 69.0 | 71.0 | 71.0 | 43,100 |
| 2022/02/24 | 69.0 | 72.0 | 68.0 | 70.0 | 70.0 | 61,200 |
| 2022/02/22 | 70.0 | 70.0 | 69.0 | 69.0 | 69.0 | 4,700 |
| 2022/02/21 | 69.0 | 71.0 | 69.0 | 71.0 | 71.0 | 38,800 |
| 2022/02/18 | 69.0 | 70.0 | 68.0 | 68.0 | 68.0 | 57,100 |
| 2022/02/17 | 71.0 | 71.0 | 70.0 | 70.0 | 70.0 | 7,800 |
| 2022/02/16 | 71.0 | 72.0 | 70.0 | 70.0 | 70.0 | 13,800 |
| 2022/02/15 | 72.0 | 72.0 | 70.0 | 70.0 | 70.0 | 5,400 |
| 2022/02/14 | 71.0 | 72.0 | 70.0 | 71.0 | 71.0 | 40,300 |
| 2022/02/10 | 70.0 | 73.0 | 70.0 | 73.0 | 73.0 | 79,900 |
| 2022/02/09 | 69.0 | 70.0 | 69.0 | 70.0 | 70.0 | 33,200 |
| 2022/02/08 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 24,800 |
| 2022/02/07 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 8,000 |
| 2022/02/04 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 8,700 |
| 2022/02/03 | 69.0 | 70.0 | 69.0 | 69.0 | 69.0 | 18,900 |
| 2022/02/02 | 70.0 | 70.0 | 69.0 | 70.0 | 70.0 | 13,000 |
| 2022/02/01 | 70.0 | 71.0 | 69.0 | 69.0 | 69.0 | 18,400 |
| 2022/01/31 | 71.0 | 71.0 | 69.0 | 70.0 | 70.0 | 32,200 |
| 2022/01/28 | 69.0 | 71.0 | 69.0 | 71.0 | 71.0 | 25,200 |
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。
