[6786 東証2部] RVH 日足 時系列データ

[6786 東証2部] RVH (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17556.00563.00541.00545.0011590063892100
2017-11-16567.00576.00548.00551.00235200131565500
2017-11-15539.00586.00535.00572.00499600280393200
2017-11-14531.00544.00531.00543.0012230065815500
2017-11-13537.00539.00529.00529.0010430055601500
2017-11-10538.00543.00535.00537.005610030197200
2017-11-09534.00554.00533.00547.0017580095893700
2017-11-08533.00536.00531.00533.007040037508200
2017-11-07537.00538.00532.00534.007390039510800
2017-11-06538.00542.00534.00540.005250028248600
2017-11-02538.00545.00537.00538.006450034775500
2017-11-01543.00544.00537.00543.009740052644100
2017-10-31545.00545.00537.00543.009000048599400
2017-10-30552.00558.00541.00546.007540041322900
2017-10-27541.00561.00541.00549.0012370068375300
2017-10-26539.00546.00533.00540.006110032955400
2017-10-25543.00547.00539.00539.005090027634700
2017-10-24549.00550.00541.00542.007850042787100
2017-10-23540.00555.00530.00555.0016680089951300
2017-10-20541.00541.00536.00541.009270049950000
2017-10-19545.00551.00541.00543.0011240061261700
2017-10-18551.00554.00545.00545.008090044461600
2017-10-17555.00558.00550.00551.007230040063100
2017-10-16556.00562.00554.00555.009650053769600
2017-10-13561.00562.00550.00556.0015610086440700
2017-10-12570.00574.00555.00560.00404900227751600
2017-10-11579.00582.00566.00576.00215000122901800
2017-10-10575.00582.00570.00581.004900028265600
2017-10-06587.00587.00569.00575.0010160058358200
2017-10-05592.00594.00580.00583.007650044954700
2017-10-04606.00613.00588.00591.00242200146149800
2017-10-03606.00613.00597.00606.00221200133699200
2017-10-02597.00610.00592.00606.00207000124384800
2017-09-29575.00602.00572.00594.00254600149978400
2017-09-28576.00578.00572.00577.004600026508900
2017-09-27570.00578.00566.00573.0011790067677300
2017-09-26572.00575.00556.00567.0013350075492000
2017-09-25570.00577.00569.00572.007780044527700
2017-09-22572.00578.00566.00570.0010970062592600
2017-09-21571.00588.00571.00579.0013730079534500
2017-09-20570.00589.00567.00572.0015180088044000
2017-09-19571.00580.00567.00570.00192900110280500
2017-09-15567.00580.00565.00579.005430031217200
2017-09-14575.00576.00564.00570.0012260069838800
2017-09-13580.00586.00572.00574.008770050652000
2017-09-12564.00580.00563.00580.009720055570800
2017-09-11557.00566.00552.00562.004950027711900
2017-09-08557.00567.00547.00548.0016850093256700
2017-09-07569.00569.00555.00556.007030039334100
2017-09-06542.00571.00536.00563.00180900100338500
2017-09-05570.00574.00542.00553.00288200160378800
2017-09-04576.00583.00561.00570.00303300173358900
2017-09-01592.00592.00581.00589.006360037212100
2017-08-31590.00600.00583.00587.0014410084899800
2017-08-30605.00606.00587.00597.0011940070993600
2017-08-29602.00604.00590.00604.0012150072742700
2017-08-28592.00605.00592.00602.008380050009300
2017-08-25592.00614.00586.00589.00214600128242300
2017-08-24588.00595.00582.00592.008010047200000
2017-08-23577.00597.00577.00588.00244400143839100
2017-08-22581.00581.00567.00573.0013390076662600
2017-08-21582.00582.00566.00571.00240600137653300
2017-08-18583.00588.00546.00572.00584700330240800
2017-08-17584.00602.00581.00587.00272000161014100
2017-08-16578.00592.00561.00582.00762500439157800
2017-08-15563.00583.00558.00558.001273400716458200
2017-08-14686.00736.00686.00708.00311800222687500
2017-08-10704.00710.00694.00703.0010340072616000
2017-08-09718.00718.00698.00703.00191400135482100
2017-08-08702.00717.00702.00716.0013130093449100
2017-08-07686.00707.00686.00704.0011350079239100
2017-08-04692.00694.00680.00688.00188100129096800
2017-08-03709.00711.00689.00698.00238400166416300
2017-08-02701.00720.00701.00709.0013870098404300
2017-08-01706.00714.00699.00700.00269100189231800
2017-07-31715.00730.00710.00717.00168700120794300
2017-07-28736.00737.00712.00721.00382300276100900
2017-07-27761.00761.00734.00736.00287600213695200
2017-07-26770.00772.00754.00756.00267100203728900
2017-07-25763.00776.00757.00765.00192500147669600
2017-07-24773.00773.00752.00762.00230100175029200
2017-07-21780.00788.00751.00770.00333100257352600
2017-07-20755.00787.00748.00777.00513900395871000
2017-07-19741.00754.00734.00749.00270300201388900
2017-07-18734.00754.00728.00734.00367200271773200
2017-07-14739.00739.00725.00731.00230300168445900
2017-07-13752.00752.00724.00734.00423300311779400
2017-07-12730.00770.00716.00750.00784000584662400
2017-07-11717.00731.00715.00722.00255300184880200
2017-07-10716.00724.00708.00718.00201800144382800
2017-07-07720.00728.00712.00719.00232100167055700
2017-07-06725.00731.00712.00727.00251600181366700
2017-07-05714.00730.00706.00725.00214900154403900
2017-07-04722.00726.00710.00711.00262000187418900
2017-07-03735.00735.00704.00721.00269100194057400
2017-06-30701.00727.00696.00723.00336500239835700
2017-06-29707.00710.00700.00704.00175000123170900
2017-06-28710.00717.00700.00702.00179100126089600
2017-06-27701.00736.00698.00711.00398400285617600
2017-06-26720.00720.00693.00703.00407000285530000
2017-06-23710.00717.00695.00709.00483400341088900
2017-06-22727.00735.00705.00714.00693200497327800
2017-06-21759.00761.00721.00727.001321700971189600
2017-06-20850.00854.00765.00782.0014532001168749200
2017-06-19776.00843.00771.00827.0022524001813006400
2017-06-16688.00772.00680.00770.0022478001679999500
2017-06-15663.00679.00655.00672.00173200115224800
2017-06-14682.00682.00660.00666.00204000136190000
2017-06-13677.00683.00672.00683.0010280069712300
2017-06-12680.00683.00673.00677.0011240076277600
2017-06-09669.00685.00668.00681.00177000120138700
2017-06-08669.00677.00666.00673.0010100067740700
2017-06-07673.00676.00660.00667.00190200126607200
2017-06-06684.00692.00672.00676.00198500134435800
2017-06-05666.00704.00665.00694.00384100264400500
2017-06-02641.00663.00640.00659.0010980071217000
2017-06-01657.00659.00637.00641.0013360086146400
2017-05-31640.00647.00635.00637.008550054646200
2017-05-30658.00666.00634.00639.0013050084259900
2017-05-29678.00682.00653.00655.00175300116081200
2017-05-26684.00685.00661.00678.00155300104387600
2017-05-25654.00686.00637.00678.00278300184979400
2017-05-24639.00645.00631.00641.007510047847300
2017-05-23647.00651.00633.00642.008090051910700
2017-05-22623.00642.00623.00640.0011420072137700
2017-05-19638.00640.00619.00620.0011520072183800
2017-05-18622.00643.00616.00634.0013200083425800
2017-05-17664.00668.00620.00630.00381400242261100
2017-05-16663.00676.00655.00664.00394300262002300
2017-05-15748.00753.00716.00751.00288700213176700
2017-05-12702.00748.00688.00748.00344600247179500
2017-05-11693.00706.00682.00702.00183700127663800
2017-05-10693.00702.00689.00693.0013930096688500
2017-05-09688.00711.00685.00692.00190500133053000
2017-05-08685.00688.00677.00688.0013950095190000
2017-05-02689.00694.00666.00676.00210100142641000
2017-05-01674.00689.00673.00689.00152500104054300
2017-04-28693.00693.00672.00678.0012950088028100
2017-04-27685.00712.00677.00699.0012070083780900
2017-04-26668.00686.00667.00684.009430063746800
2017-04-25677.00677.00659.00664.0011240074580100
2017-04-24688.00691.00671.00677.0012830087437800
2017-04-21708.00716.00689.00693.00199400139525700
2017-04-20700.00710.00692.00694.0010830075759300
2017-04-19690.00712.00690.00711.00185600131018400
2017-04-18665.00697.00665.00697.00179400122525100
2017-04-17646.00668.00646.00658.0011520076090300
2017-04-14651.00668.00636.00645.0010020065110200
2017-04-13618.00670.00618.00666.00245500158109000
2017-04-12670.00676.00621.00628.00345700221944500
2017-04-11666.00691.00662.00679.00217900147219600
2017-04-10673.00684.00661.00670.00614900413950500
2017-04-07732.00759.00705.00738.00277000202044800
2017-04-06784.00784.00735.00738.00297600223297500
2017-04-05769.00789.00767.00776.0011130086303900
2017-04-04808.00808.00753.00773.00189300148868200
2017-04-03816.00823.00805.00811.0010630086542200
2017-03-31821.00836.00816.00816.00136500112585100
2017-03-30817.00830.00816.00816.0010440085869700
2017-03-29803.00838.00803.00817.00196200160972700
2017-03-28803.00815.00800.00801.00127800102947600
2017-03-27819.00819.00792.00802.0011030089100700
2017-03-24846.00851.00826.00826.00132000110483400
2017-03-23825.00845.00825.00841.00119400100012100
2017-03-22821.00839.00820.00822.00195500161568900
2017-03-21805.00870.00800.00845.00405600336544100
2017-03-17785.00800.00779.00800.00148800117228800
2017-03-16788.00793.00773.00775.00188300146713500
2017-03-15802.00802.00790.00790.009700077313700
2017-03-14802.00802.00792.00797.0010150081014300
2017-03-13800.00802.00789.00789.0010450083171700
2017-03-10787.00804.00786.00799.00168900133782700
2017-03-09793.00795.00785.00787.007290057585000
2017-03-08786.00793.00783.00786.0010150079858300
2017-03-07810.00811.00787.00787.00158700126245000
2017-03-06796.00804.00791.00797.00147000117297900
2017-03-03785.00809.00785.00796.00187100148985000
2017-03-02800.00805.00787.00788.00227400180643100
2017-03-01818.00818.00787.00798.00385600308464100
2017-02-28826.00829.00808.00814.00171500140005800
2017-02-27815.00826.00813.00826.00202900166078500
2017-02-24814.00817.00808.00813.00239700194606800
2017-02-23814.00821.00812.00813.00131600107458900
2017-02-22819.00823.00809.00812.00160400130373500
2017-02-21817.00824.00816.00819.00129700106326500
2017-02-20815.00822.00806.00815.00165300134105100
2017-02-17803.00813.00801.00807.00173000139479800
2017-02-16801.00817.00801.00803.00376800304154000
2017-02-15831.00835.00802.00814.00907200741955500
2017-02-14912.00916.00885.00885.00168100150463400
2017-02-13883.00921.00880.00908.00257100231703600
2017-02-10903.00903.00874.00879.00299900264434000
2017-02-09886.00914.00883.00908.00157600141355700
2017-02-08884.00895.00878.00884.00115000101792300
2017-02-07897.00899.00874.00886.00136400120359700
2017-02-06868.00900.00860.00888.00190800168150900
2017-02-03905.00933.00857.00870.00508800452535500
2017-02-021022.001025.00901.00906.001000000960963300
2017-02-01986.00996.00977.00991.00116100114735800
2017-01-311000.001004.00987.00996.00117800117248200
2017-01-301003.001021.00997.001014.00161800163203000
2017-01-271009.001009.00989.001001.00126300126028500
2017-01-261003.001013.00994.00998.00163500163808700
2017-01-251015.001015.00986.00989.00140800140409100
2017-01-241011.001017.00986.001000.00167000167220500
2017-01-23993.001021.00983.001007.00271900272962200
2017-01-20970.00988.00969.00985.00137100134335400
2017-01-19966.00985.00960.00971.0010090098176900
2017-01-18952.00977.00933.00966.00196000187132300
2017-01-17980.00982.00958.00958.00106700103370500
2017-01-16990.00990.00969.00979.00109200107077900
2017-01-13965.00989.00963.00976.00139400135760400
2017-01-12975.00997.00956.00978.00233300228685500
2017-01-11979.00984.00965.00973.00188900184240500
2017-01-10960.00973.00947.00967.00162000155802300
2017-01-06960.00963.00905.00945.00221700208688900
2017-01-05929.00970.00926.00969.00324800309651300
2017-01-04918.00933.00910.00928.00135900125555800
2016-12-30876.00917.00876.00909.00209800190209100
2016-12-29896.00896.00871.00881.00190900168165900
2016-12-28903.00916.00900.00902.00143700130034700
2016-12-27890.00915.00887.00903.00163800147682300
2016-12-26884.00895.00882.00890.00155200137593300
2016-12-22888.00913.00878.00884.00176500157076800
2016-12-21919.00924.00892.00895.00223300201771000
2016-12-20923.00938.00902.00918.00184300169455600
2016-12-19903.00936.00893.00922.00304800278660900
2016-12-16892.00902.00880.00891.00186100165572900
2016-12-15897.00910.00880.00883.00120900107300600
2016-12-14890.00908.00885.00900.00193500173459100
2016-12-13859.00892.00859.00882.00207800182599300
2016-12-12858.00865.00850.00859.00186100159388300
2016-12-09866.00875.00845.00864.00185600159686500
2016-12-08875.00882.00866.00876.00117900103020000
2016-12-07900.00903.00870.00877.00190500168534600
2016-12-06890.00897.00874.00890.00146500129837200
2016-12-05910.00912.00882.00885.00208900187121700
2016-12-02888.00918.00884.00913.00230900208375100
2016-12-01889.00898.00880.00885.00211900188340000
2016-11-30871.00894.00868.00885.00182700161615300
2016-11-29903.00906.00885.00886.0010500093687800
2016-11-28873.00898.00865.00891.00230500203984600
2016-11-25888.00903.00874.00874.00194900172261600
2016-11-24911.00915.00890.00892.00217300195139500
2016-11-22900.00917.00898.00912.00166000150859600
2016-11-21921.00929.00884.00896.00332400301488300
2016-11-18879.00917.00879.00900.00283900255453100
2016-11-17849.00920.00843.00879.00337400296184700
2016-11-16869.00884.00841.00841.00468500403317600
2016-11-15917.00923.00839.00855.00943100820393800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter