KabuInsight

ＲＶＨ

6786
スタンダード/サービス業/RVH Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1354.057.054.054.00.00.00%150,100
2026-03-1256.057.054.054.0-3.0-5.26%157,700
2026-03-1155.057.054.057.0+2.0+3.64%172,700
2026-03-1051.055.051.055.0+4.0+7.84%104,400
2026-03-0952.053.051.051.0-2.0-3.77%121,700
2026-03-0652.055.051.053.0+1.0+1.92%209,500
2026-03-0552.053.051.052.0+2.0+4.00%120,700
2026-03-0453.053.050.050.0-4.0-7.41%117,000
2026-03-0353.056.052.054.00.00.00%152,000
2026-03-0254.054.053.054.00.00.00%32,500
2026-02-2755.055.053.054.0-1.0-1.82%68,200
2026-02-2652.055.052.055.0+3.0+5.77%96,100
2026-02-2552.053.052.052.00.00.00%164,700
2026-02-2455.056.052.052.0-4.0-7.14%389,000
2026-02-2055.056.053.056.0+1.0+1.82%219,000
2026-02-1957.059.055.055.0-3.0-5.17%472,300
2026-02-1858.059.057.058.00.00.00%104,600
2026-02-1757.060.057.058.00.00.00%246,400
2026-02-1660.060.057.058.0-2.0-3.33%255,100
2026-02-1363.063.058.060.0-3.0-4.76%615,200
2026-02-1262.066.061.063.0+2.0+3.28%790,100
2026-02-1061.062.060.061.0+1.0+1.67%78,300
2026-02-0962.065.060.060.00.00.00%230,400
2026-02-0660.061.059.060.0-1.0-1.64%196,700
2026-02-0560.063.060.061.0+1.0+1.67%129,900
2026-02-0462.062.060.060.0-2.0-3.23%138,600
2026-02-0360.063.059.062.0+2.0+3.33%1,455,200
2026-02-0260.061.059.060.0+1.0+1.69%134,500
2026-01-3063.063.059.059.0-3.0-4.84%451,400
2026-01-2959.063.059.062.0+4.0+6.90%1,003,000
2026-01-2859.059.058.058.0-1.0-1.69%119,200
2026-01-2759.060.059.059.0-1.0-1.67%72,600
2026-01-2659.063.059.060.0+1.0+1.69%317,000
2026-01-2359.061.058.059.00.00.00%262,600
2026-01-2258.060.058.059.0+1.0+1.72%92,900
2026-01-2160.060.057.058.0-2.0-3.33%144,000
2026-01-2061.062.058.060.0-1.0-1.64%329,100
2026-01-1959.063.058.061.0+4.0+7.02%971,100
2026-01-1655.059.055.057.0+1.0+1.79%195,400
2026-01-1556.057.054.056.00.00.00%262,700
2026-01-1457.058.056.056.0-1.0-1.75%99,800
2026-01-1358.061.056.057.0-1.0-1.72%611,800
2026-01-0955.059.055.058.0+3.0+5.45%241,200
2026-01-0857.058.055.055.0-1.0-1.79%283,100
2026-01-0754.058.053.056.0+2.0+3.70%1,215,700
2026-01-0652.055.052.054.0+2.0+3.85%138,300
2026-01-0551.053.051.052.0+1.0+1.96%110,800
2025-12-3051.052.050.051.0-1.0-1.92%248,800
2025-12-2950.053.049.052.0+2.0+4.00%287,500
2025-12-2650.051.049.050.00.00.00%110,700
2025-12-2550.051.049.050.00.00.00%190,300
2025-12-2450.051.049.050.00.00.00%51,800
2025-12-2348.050.047.050.0+2.0+4.17%214,300
2025-12-2247.048.047.048.00.00.00%111,100
2025-12-1947.049.047.048.0+1.0+2.13%159,200
2025-12-1848.048.046.047.0-1.0-2.08%134,500
2025-12-1749.050.047.048.0-2.0-4.00%220,900
2025-12-1649.050.049.050.0+1.0+2.04%76,300
2025-12-1550.050.049.049.0-2.0-3.92%98,200
2025-12-1250.051.050.051.00.00.00%94,400
2025-12-1150.054.050.051.0+1.0+2.00%339,000
2025-12-1050.051.049.050.00.00.00%197,900
2025-12-0950.051.050.050.00.00.00%72,000
2025-12-0850.050.049.050.0-1.0-1.96%290,400
2025-12-0551.052.049.051.0-1.0-1.92%429,000
2025-12-0453.054.052.052.0-1.0-1.89%299,100
2025-12-0358.058.053.053.0-5.0-8.62%352,800
2025-12-0259.059.057.058.0-1.0-1.69%73,700
2025-12-0158.060.057.059.0+2.0+3.51%106,500
2025-11-2857.060.057.057.00.00.00%184,900
2025-11-2757.058.055.057.0-1.0-1.72%140,000
2025-11-2654.058.054.058.0+3.0+5.45%91,800
2025-11-2555.055.054.055.00.00.00%64,200
2025-11-2155.055.054.055.0-1.0-1.79%143,200
2025-11-2056.057.055.056.00.00.00%201,200
2025-11-1957.057.056.056.0-2.0-3.45%66,300
2025-11-1859.063.057.058.0-1.0-1.69%556,700
2025-11-1762.063.059.059.0-4.0-6.35%263,600
2025-11-1461.063.061.063.0-2.0-3.08%158,300
2025-11-1366.067.064.065.0-1.0-1.52%81,200
2025-11-1264.066.063.066.0+3.0+4.76%195,900
2025-11-1163.064.062.063.0-1.0-1.56%64,100
2025-11-1063.064.062.064.00.00.00%56,100
2025-11-0764.064.062.064.0-1.0-1.54%81,600
2025-11-0664.065.062.065.0+1.0+1.56%143,800
2025-11-0565.065.063.064.0-1.0-1.54%145,800
2025-11-0468.068.065.065.0-3.0-4.41%80,000
2025-10-3167.068.066.068.00.00.00%43,200
2025-10-3066.068.066.068.0+1.0+1.49%95,700
2025-10-2972.072.065.067.0-4.0-5.63%289,400
2025-10-2873.073.070.071.0-2.0-2.74%80,100
2025-10-2773.074.072.073.0+1.0+1.39%40,100
2025-10-2472.073.072.072.00.00.00%7,100
2025-10-2372.073.072.072.00.00.00%24,700
2025-10-2271.072.070.072.0+1.0+1.41%51,800
2025-10-2172.072.071.071.00.00.00%31,600
2025-10-2069.073.069.071.00.00.00%303,500
2025-10-1775.075.071.071.0-4.0-5.33%100,300
2025-10-1674.075.073.075.0+1.0+1.35%23,600
2025-10-1570.074.070.074.0+4.0+5.71%213,900
2025-10-1476.076.070.070.0-7.0-9.09%332,600
2025-10-1076.077.075.077.0+1.0+1.32%114,500
2025-10-0976.077.075.076.00.00.00%114,200
2025-10-0877.078.075.076.0-1.0-1.30%72,600
2025-10-0780.080.076.077.0-2.0-2.53%268,900
2025-10-0677.082.076.079.0+3.0+3.95%615,400
2025-10-0375.076.075.076.00.00.00%79,300
2025-10-0277.078.075.076.0-2.0-2.56%209,300
2025-10-0180.080.077.078.0-1.0-1.27%110,100
2025-09-3081.081.078.079.0-3.0-3.66%197,800
2025-09-2982.082.080.082.00.00.00%87,900
2025-09-2682.083.081.082.0-1.0-1.20%98,600
2025-09-2581.084.081.083.0+1.0+1.22%112,100
2025-09-2484.084.080.082.0-2.0-2.38%177,000
2025-09-2283.085.082.084.0+2.0+2.44%192,500
2025-09-1980.085.080.082.0+2.0+2.50%341,800
2025-09-1884.085.080.080.0-4.0-4.76%357,800
2025-09-1785.085.083.084.0-1.0-1.18%121,300
2025-09-1685.088.084.085.00.00.00%235,100
2025-09-1284.085.083.085.0——132,500

直近120営業日分を表示