株式会社RVH (6786)

6786
🏛️ 日本 →
82.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 56.00 56.00 54.00 55.00 0.0M
2023-12-28 55.00 56.00 54.00 54.00 0.0M
2023-12-27 55.00 56.00 54.00 55.00 0.2M
2023-12-26 55.00 56.00 52.00 54.00 0.3M
2023-12-25 56.00 57.00 55.00 55.00 0.1M
2023-12-22 56.00 57.00 56.00 57.00 0.3M
2023-12-21 56.00 57.00 56.00 56.00 0.1M
2023-12-20 56.00 57.00 56.00 56.00 0.0M
2023-12-19 58.00 59.00 56.00 57.00 0.0M
2023-12-18 58.00 61.00 57.00 58.00 0.1M
2023-12-15 58.00 59.00 57.00 59.00 0.0M
2023-12-14 57.00 60.00 57.00 57.00 0.0M
2023-12-13 57.00 59.00 57.00 57.00 0.0M
2023-12-12 58.00 59.00 57.00 58.00 0.0M
2023-12-11 57.00 60.00 56.00 58.00 0.1M
2023-12-08 56.00 57.00 56.00 56.00 0.0M
2023-12-07 58.00 58.00 57.00 57.00 0.0M
2023-12-06 56.00 58.00 55.00 58.00 0.1M
2023-12-05 55.00 57.00 55.00 56.00 0.0M
2023-12-04 57.00 57.00 55.00 56.00 0.1M
2023-12-01 56.00 57.00 56.00 56.00 0.0M
2023-11-30 59.00 59.00 56.00 58.00 0.1M
2023-11-29 57.00 59.00 56.00 59.00 0.1M
2023-11-28 56.00 57.00 56.00 57.00 0.0M
2023-11-27 59.00 59.00 56.00 57.00 0.1M
2023-11-24 58.00 59.00 56.00 59.00 0.1M
2023-11-22 56.00 63.00 56.00 59.00 0.6M
2023-11-21 55.00 56.00 55.00 55.00 0.0M
2023-11-20 53.00 56.00 53.00 56.00 0.1M
2023-11-17 54.00 54.00 52.00 53.00 0.0M
2023-11-16 54.00 54.00 53.00 54.00 0.1M
2023-11-15 55.00 55.00 54.00 54.00 0.1M
2023-11-14 56.00 56.00 55.00 55.00 0.0M
2023-11-13 57.00 57.00 55.00 56.00 0.0M
2023-11-10 56.00 57.00 56.00 57.00 0.0M
2023-11-09 56.00 57.00 56.00 56.00 0.0M
2023-11-08 58.00 58.00 56.00 56.00 0.0M
2023-11-07 54.00 60.00 54.00 58.00 0.2M
2023-11-06 55.00 56.00 54.00 54.00 0.0M
2023-11-02 54.00 55.00 54.00 54.00 0.0M
2023-11-01 54.00 54.00 54.00 54.00 0.0M
2023-10-31 54.00 55.00 54.00 54.00 0.1M
2023-10-30 54.00 55.00 54.00 54.00 0.0M
2023-10-27 54.00 55.00 54.00 54.00 0.0M
2023-10-26 55.00 55.00 54.00 55.00 0.1M
2023-10-25 55.00 55.00 54.00 55.00 0.0M
2023-10-24 55.00 55.00 54.00 55.00 0.0M
2023-10-23 56.00 56.00 56.00 56.00 0.0M
2023-10-20 56.00 56.00 55.00 55.00 0.0M
2023-10-19 56.00 57.00 55.00 55.00 0.0M
2023-10-18 54.00 56.00 54.00 56.00 0.0M
2023-10-17 54.00 56.00 54.00 54.00 0.0M
2023-10-16 55.00 55.00 54.00 54.00 0.0M
2023-10-13 55.00 55.00 54.00 55.00 0.0M
2023-10-12 55.00 55.00 55.00 55.00 0.1M
2023-10-11 56.00 57.00 55.00 55.00 0.0M
2023-10-10 57.00 57.00 56.00 56.00 0.0M
2023-10-06 56.00 57.00 55.00 57.00 0.0M
2023-10-05 57.00 57.00 55.00 55.00 0.0M
2023-10-04 57.00 57.00 56.00 56.00 0.0M
2023-10-03 58.00 58.00 57.00 58.00 0.0M
2023-10-02 58.00 59.00 58.00 59.00 0.0M
2023-09-29 59.00 59.00 57.00 59.00 0.0M
2023-09-28 56.00 59.00 56.00 59.00 0.1M
2023-09-27 56.00 57.00 55.00 57.00 0.0M
2023-09-26 56.00 57.00 56.00 56.00 0.0M
2023-09-25 57.00 57.00 56.00 56.00 0.0M
2023-09-22 56.00 57.00 55.00 57.00 0.1M
2023-09-21 57.00 57.00 56.00 56.00 0.0M
2023-09-20 58.00 58.00 57.00 57.00 0.0M
2023-09-19 57.00 58.00 56.00 58.00 0.1M
2023-09-15 60.00 70.00 55.00 56.00 1.4M
2023-09-14 55.00 57.00 55.00 57.00 0.1M
2023-09-13 55.00 56.00 54.00 55.00 0.0M
2023-09-12 55.00 57.00 55.00 55.00 0.0M
2023-09-11 56.00 56.00 55.00 55.00 0.1M
2023-09-08 55.00 56.00 54.00 56.00 0.1M
2023-09-07 56.00 57.00 54.00 55.00 0.2M
2023-09-06 58.00 58.00 56.00 56.00 0.0M
2023-09-05 58.00 58.00 57.00 58.00 0.0M
2023-09-04 57.00 58.00 57.00 57.00 0.0M
2023-09-01 57.00 58.00 56.00 57.00 0.1M
2023-08-31 57.00 58.00 57.00 57.00 0.0M
2023-08-30 57.00 57.00 57.00 57.00 0.0M
2023-08-29 58.00 58.00 57.00 58.00 0.0M
2023-08-28 56.00 58.00 56.00 58.00 0.0M
2023-08-25 57.00 57.00 56.00 57.00 0.0M
2023-08-24 57.00 58.00 57.00 57.00 0.0M
2023-08-23 57.00 58.00 56.00 57.00 0.1M
2023-08-22 57.00 58.00 56.00 57.00 0.0M
2023-08-21 58.00 58.00 56.00 57.00 0.0M
2023-08-18 57.00 58.00 57.00 57.00 0.1M
2023-08-17 58.00 58.00 57.00 58.00 0.1M
2023-08-16 58.00 59.00 58.00 58.00 0.0M
2023-08-15 59.00 59.00 57.00 58.00 0.0M
2023-08-14 58.00 59.00 58.00 58.00 0.0M
2023-08-10 58.00 59.00 57.00 59.00 0.1M
2023-08-09 57.00 59.00 57.00 58.00 0.0M
2023-08-08 57.00 59.00 57.00 58.00 0.0M
2023-08-07 58.00 58.00 57.00 58.00 0.0M
2023-08-04 58.00 58.00 57.00 58.00 0.0M
2023-08-03 57.00 58.00 56.00 58.00 0.0M
2023-08-02 57.00 58.00 57.00 57.00 0.0M
2023-08-01 57.00 58.00 57.00 58.00 0.0M
2023-07-31 56.00 58.00 56.00 58.00 0.0M
2023-07-28 58.00 58.00 56.00 56.00 0.1M
2023-07-27 58.00 58.00 57.00 57.00 0.0M
2023-07-26 58.00 58.00 57.00 57.00 0.0M
2023-07-25 58.00 58.00 57.00 57.00 0.0M
2023-07-24 59.00 59.00 57.00 58.00 0.1M
2023-07-21 57.00 59.00 57.00 59.00 0.0M
2023-07-20 57.00 59.00 57.00 58.00 0.0M
2023-07-19 57.00 58.00 57.00 57.00 0.0M
2023-07-18 58.00 58.00 57.00 57.00 0.0M
2023-07-14 59.00 59.00 58.00 58.00 0.0M
2023-07-13 57.00 59.00 57.00 59.00 0.1M
2023-07-12 57.00 58.00 57.00 57.00 0.0M
2023-07-11 58.00 58.00 56.00 57.00 0.1M
2023-07-10 58.00 58.00 57.00 58.00 0.0M
2023-07-07 57.00 58.00 57.00 58.00 0.0M
2023-07-06 59.00 59.00 57.00 57.00 0.0M
2023-07-05 58.00 59.00 58.00 59.00 0.0M
2023-07-04 58.00 59.00 57.00 58.00 0.0M
2023-07-03 58.00 59.00 58.00 58.00 0.0M
2023-06-30 59.00 59.00 57.00 58.00 0.1M
2023-06-29 59.00 59.00 59.00 59.00 0.0M
2023-06-28 59.00 60.00 59.00 59.00 0.0M
2023-06-27 60.00 60.00 59.00 60.00 0.0M
2023-06-26 60.00 61.00 59.00 61.00 0.0M
2023-06-23 60.00 61.00 58.00 61.00 0.3M
2023-06-22 61.00 61.00 60.00 60.00 0.0M
2023-06-21 60.00 61.00 60.00 61.00 0.0M
2023-06-20 63.00 63.00 60.00 61.00 0.1M
2023-06-19 62.00 63.00 61.00 62.00 0.0M
2023-06-16 60.00 62.00 60.00 62.00 0.0M
2023-06-15 60.00 61.00 59.00 60.00 0.0M
2023-06-14 61.00 61.00 59.00 59.00 0.0M
2023-06-13 60.00 62.00 60.00 61.00 0.0M
2023-06-12 58.00 60.00 58.00 60.00 0.1M
2023-06-09 58.00 59.00 58.00 58.00 0.0M
2023-06-08 58.00 58.00 58.00 58.00 0.0M
2023-06-07 59.00 59.00 58.00 58.00 0.1M
2023-06-06 62.00 62.00 57.00 58.00 0.3M
2023-06-05 58.00 64.00 57.00 61.00 0.3M
2023-06-02 58.00 58.00 57.00 58.00 0.0M
2023-06-01 57.00 58.00 57.00 58.00 0.0M
2023-05-31 58.00 59.00 57.00 57.00 0.0M
2023-05-30 58.00 58.00 57.00 58.00 0.1M
2023-05-29 58.00 59.00 57.00 59.00 0.0M
2023-05-26 57.00 59.00 57.00 58.00 0.0M
2023-05-25 57.00 58.00 57.00 57.00 0.0M
2023-05-24 57.00 58.00 57.00 57.00 0.0M
2023-05-23 57.00 57.00 56.00 57.00 0.0M
2023-05-22 57.00 57.00 56.00 56.00 0.0M
2023-05-19 55.00 58.00 54.00 56.00 0.1M
2023-05-18 56.00 56.00 55.00 56.00 0.1M
2023-05-17 57.00 59.00 54.00 56.00 0.1M
2023-05-16 59.00 60.00 57.00 58.00 0.0M
2023-05-15 59.00 59.00 57.00 58.00 0.1M
2023-05-12 61.00 62.00 61.00 61.00 0.0M
2023-05-11 61.00 63.00 60.00 61.00 0.1M
2023-05-10 60.00 61.00 60.00 61.00 0.0M
2023-05-09 60.00 60.00 59.00 60.00 0.0M
2023-05-08 58.00 60.00 58.00 59.00 0.1M
2023-05-02 57.00 58.00 57.00 57.00 0.1M
2023-05-01 57.00 58.00 57.00 57.00 0.0M
2023-04-28 58.00 58.00 57.00 57.00 0.0M
2023-04-27 57.00 58.00 57.00 57.00 0.1M
2023-04-26 58.00 58.00 57.00 57.00 0.1M
2023-04-25 58.00 59.00 58.00 58.00 0.0M
2023-04-24 60.00 60.00 57.00 58.00 0.1M
2023-04-21 62.00 62.00 60.00 60.00 0.1M
2023-04-20 63.00 63.00 62.00 63.00 0.0M
2023-04-19 62.00 63.00 61.00 63.00 0.1M
2023-04-18 62.00 63.00 62.00 62.00 0.0M
2023-04-17 62.00 63.00 61.00 62.00 0.1M
2023-04-14 63.00 63.00 61.00 63.00 0.1M
2023-04-13 62.00 63.00 62.00 63.00 0.0M
2023-04-12 63.00 64.00 62.00 62.00 0.1M
2023-04-11 63.00 63.00 62.00 63.00 0.0M
2023-04-10 63.00 63.00 62.00 63.00 0.0M
2023-04-07 63.00 63.00 62.00 63.00 0.0M
2023-04-06 63.00 64.00 63.00 63.00 0.0M
2023-04-05 63.00 64.00 63.00 63.00 0.0M
2023-04-04 63.00 64.00 63.00 64.00 0.0M
2023-04-03 63.00 64.00 62.00 63.00 0.1M
2023-03-31 63.00 63.00 63.00 63.00 0.0M
2023-03-30 63.00 64.00 63.00 63.00 0.0M
2023-03-29 63.00 64.00 63.00 63.00 0.0M
2023-03-28 64.00 64.00 63.00 63.00 0.0M
2023-03-27 63.00 65.00 63.00 64.00 0.0M
2023-03-24 64.00 64.00 63.00 64.00 0.0M
2023-03-23 63.00 65.00 63.00 63.00 0.0M
2023-03-22 63.00 64.00 63.00 63.00 0.0M
2023-03-20 63.00 64.00 62.00 63.00 0.1M
2023-03-17 64.00 65.00 63.00 64.00 0.0M
2023-03-16 63.00 65.00 63.00 64.00 0.1M
2023-03-15 65.00 66.00 64.00 64.00 0.1M
2023-03-14 65.00 66.00 64.00 65.00 0.1M
2023-03-13 67.00 67.00 65.00 66.00 0.1M
2023-03-10 66.00 67.00 66.00 67.00 0.1M
2023-03-09 67.00 69.00 66.00 66.00 0.2M
2023-03-08 66.00 67.00 66.00 66.00 0.0M
2023-03-07 67.00 67.00 67.00 67.00 0.0M
2023-03-06 67.00 68.00 66.00 67.00 0.1M
2023-03-03 66.00 68.00 66.00 66.00 0.1M
2023-03-02 67.00 68.00 66.00 66.00 0.2M
2023-03-01 66.00 67.00 65.00 66.00 0.1M
2023-02-28 65.00 67.00 65.00 66.00 0.1M
2023-02-27 67.00 67.00 65.00 66.00 0.1M
2023-02-24 66.00 67.00 66.00 66.00 0.0M
2023-02-22 67.00 67.00 66.00 66.00 0.0M
2023-02-21 66.00 67.00 66.00 67.00 0.2M
2023-02-20 66.00 67.00 65.00 66.00 0.2M
2023-02-17 66.00 68.00 65.00 67.00 0.1M
2023-02-16 66.00 67.00 65.00 67.00 0.1M
2023-02-15 66.00 67.00 66.00 67.00 0.1M
2023-02-14 66.00 67.00 65.00 67.00 0.1M
2023-02-13 66.00 67.00 65.00 65.00 0.2M
2023-02-10 67.00 68.00 67.00 67.00 0.0M
2023-02-09 68.00 68.00 67.00 67.00 0.0M
2023-02-08 67.00 68.00 67.00 68.00 0.0M
2023-02-07 67.00 68.00 67.00 67.00 0.0M
2023-02-06 67.00 69.00 67.00 67.00 0.0M
2023-02-03 69.00 69.00 67.00 67.00 0.1M
2023-02-02 69.00 69.00 68.00 69.00 0.0M
2023-02-01 68.00 69.00 67.00 68.00 0.1M
2023-01-31 68.00 69.00 66.00 67.00 0.1M
2023-01-30 68.00 69.00 68.00 69.00 0.0M
2023-01-27 68.00 70.00 68.00 69.00 0.1M
2023-01-26 70.00 71.00 68.00 68.00 0.2M
2023-01-25 71.00 72.00 70.00 70.00 0.1M
2023-01-24 71.00 75.00 71.00 71.00 0.3M
2023-01-23 72.00 73.00 71.00 71.00 0.1M
2023-01-20 71.00 72.00 71.00 71.00 0.1M
2023-01-19 74.00 75.00 71.00 71.00 0.2M
2023-01-18 73.00 76.00 72.00 74.00 0.2M
2023-01-17 73.00 74.00 72.00 73.00 0.0M
2023-01-16 73.00 75.00 72.00 72.00 0.1M
2023-01-13 73.00 77.00 71.00 73.00 0.5M
2023-01-12 71.00 73.00 70.00 71.00 0.1M
2023-01-11 71.00 72.00 70.00 70.00 0.0M
2023-01-10 70.00 72.00 70.00 72.00 0.1M
2023-01-06 70.00 71.00 70.00 71.00 0.0M
2023-01-05 70.00 71.00 69.00 69.00 0.0M
2023-01-04 71.00 72.00 70.00 70.00 0.1M