RVNL.NS（RVNL.NS）— 株価履歴
2026-08-21 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-08-21 | 227.90 | 231.38 | 225.30 | 225.30 | -1.14% | 2,620,850 |
| 2026-08-20 | 225.00 | 231.20 | 224.67 | 227.90 | +1.97% | 4,866,054 |
| 2026-08-19 | 226.07 | 226.54 | 221.25 | 223.50 | -0.67% | 4,106,168 |
| 2026-08-18 | 226.20 | 227.88 | 225.00 | 225.00 | -1.53% | 2,172,981 |
| 2026-08-17 | 227.00 | 229.40 | 224.84 | 228.50 | +0.51% | 2,320,005 |
| 2026-08-14 | 228.00 | 228.92 | 225.55 | 227.35 | -0.35% | 2,580,170 |
| 2026-08-13 | 230.00 | 230.90 | 227.89 | 228.15 | -0.80% | 2,127,280 |
| 2026-08-12 | 231.16 | 233.67 | 227.65 | 230.00 | +0.00% | 5,612,306 |
| 2026-08-11 | 230.68 | 231.60 | 227.13 | 230.00 | -0.29% | 6,399,915 |
| 2026-08-10 | 233.39 | 233.39 | 230.05 | 230.68 | -1.16% | 2,315,754 |
| 2026-08-07 | 235.00 | 236.76 | 233.01 | 233.38 | -0.69% | 4,691,820 |
| 2026-08-06 | 229.49 | 236.25 | 227.59 | 235.00 | +2.62% | 6,727,373 |
| 2026-08-05 | 232.70 | 234.43 | 228.16 | 229.00 | -1.04% | 2,739,599 |
| 2026-08-04 | 232.90 | 235.20 | 229.80 | 231.40 | -0.64% | 4,277,319 |
| 2026-08-03 | 225.70 | 234.70 | 225.70 | 232.90 | +3.29% | 8,366,055 |
| 2026-07-31 | 223.95 | 226.52 | 222.10 | 225.48 | +1.17% | 4,389,129 |
| 2026-07-30 | 224.00 | 224.45 | 222.01 | 222.88 | -0.87% | 3,000,955 |
| 2026-07-29 | 224.20 | 228.40 | 224.01 | 224.83 | +1.58% | 10,091,069 |
| 2026-07-28 | 224.49 | 224.49 | 220.16 | 221.34 | -1.17% | 3,463,190 |
| 2026-07-27 | 226.03 | 227.60 | 223.56 | 223.95 | -0.26% | 3,968,892 |
| 2026-07-24 | 221.90 | 225.98 | 220.84 | 224.53 | +0.18% | 5,204,038 |
| 2026-07-23 | 221.61 | 226.20 | 221.21 | 224.13 | +0.46% | 3,963,760 |
| 2026-07-22 | 225.00 | 225.51 | 222.10 | 223.11 | -0.95% | 3,034,876 |
| 2026-07-21 | 226.00 | 228.37 | 223.64 | 225.26 | -0.71% | 3,466,548 |
| 2026-07-20 | 225.44 | 227.50 | 223.50 | 226.87 | +0.63% | 3,555,757 |
| 2026-07-17 | 227.40 | 227.89 | 224.50 | 225.44 | -0.42% | 3,890,424 |
| 2026-07-16 | 227.90 | 230.30 | 226.04 | 226.40 | -0.25% | 3,847,258 |
| 2026-07-15 | 227.30 | 232.20 | 226.50 | 226.97 | -0.15% | 4,735,208 |
| 2026-07-14 | 229.40 | 230.21 | 226.11 | 227.31 | -1.83% | 3,628,384 |
| 2026-07-13 | 230.41 | 231.87 | 228.65 | 231.54 | -0.49% | 4,443,741 |
| 2026-07-10 | 226.99 | 236.89 | 226.99 | 232.67 | +2.85% | 6,855,244 |
| 2026-07-09 | 225.00 | 228.35 | 223.99 | 226.23 | +0.67% | 2,296,275 |
| 2026-07-08 | 230.41 | 230.98 | 223.56 | 224.73 | -3.41% | 4,116,538 |
| 2026-07-07 | 233.50 | 234.30 | 231.45 | 232.66 | -0.50% | 2,061,214 |
| 2026-07-06 | 235.16 | 235.50 | 232.92 | 233.84 | -0.82% | 2,637,860 |
| 2026-07-03 | 237.35 | 238.48 | 235.18 | 235.77 | -0.46% | 2,468,195 |
| 2026-07-02 | 238.40 | 239.30 | 236.39 | 236.85 | -0.32% | 2,322,672 |
| 2026-07-01 | 236.20 | 241.19 | 235.11 | 237.61 | +0.75% | 5,837,009 |
| 2026-06-30 | 238.00 | 238.88 | 235.30 | 235.83 | -0.71% | 4,559,478 |
| 2026-06-29 | 240.25 | 240.78 | 236.78 | 237.51 | -1.39% | 3,979,891 |
| 2026-06-26 | 240.85 | 240.85 | 240.85 | 240.85 | +0.00% | 0 |
| 2026-06-25 | 240.96 | 245.38 | 240.05 | 240.85 | +0.38% | 8,000,208 |
| 2026-06-24 | 239.00 | 241.25 | 235.44 | 239.94 | -0.08% | 6,070,613 |
| 2026-06-23 | 246.19 | 246.29 | 239.01 | 240.13 | -2.46% | 5,117,559 |
| 2026-06-22 | 249.00 | 250.90 | 245.00 | 246.19 | +0.90% | 12,856,293 |
| 2026-06-19 | 246.50 | 246.50 | 242.29 | 243.99 | -1.45% | 5,474,304 |
| 2026-06-18 | 251.02 | 251.38 | 245.29 | 247.58 | +1.00% | 17,276,217 |
| 2026-06-17 | 242.20 | 246.48 | 240.06 | 245.14 | +1.66% | 7,044,376 |
| 2026-06-16 | 241.80 | 243.59 | 239.65 | 241.14 | +0.60% | 3,985,588 |
| 2026-06-15 | 242.00 | 243.40 | 239.00 | 239.70 | +2.76% | 9,213,758 |
| 2026-06-12 | 228.50 | 234.00 | 225.10 | 233.26 | +4.98% | 7,558,813 |
| 2026-06-11 | 226.99 | 226.99 | 221.55 | 222.19 | -2.62% | 5,624,143 |
| 2026-06-10 | 234.50 | 235.60 | 227.56 | 228.17 | -2.45% | 5,304,890 |
| 2026-06-09 | 232.00 | 236.40 | 231.25 | 233.89 | +2.48% | 11,229,522 |
| 2026-06-08 | 231.99 | 233.89 | 227.01 | 228.23 | -3.13% | 8,058,747 |
| 2026-06-05 | 237.02 | 238.61 | 233.80 | 235.61 | -0.36% | 11,139,995 |
| 2026-06-04 | 237.00 | 240.67 | 235.85 | 236.46 | -1.07% | 12,057,009 |
| 2026-06-03 | 241.40 | 241.52 | 233.05 | 239.02 | -0.72% | 13,120,281 |
| 2026-06-02 | 240.00 | 241.75 | 232.73 | 240.75 | -0.34% | 15,130,810 |
| 2026-06-01 | 248.10 | 249.81 | 240.80 | 241.56 | -1.58% | 9,432,010 |
| 2026-05-29 | 251.80 | 255.20 | 243.00 | 245.45 | -2.72% | 62,620,879 |
| 2026-05-28 | 252.30 | 252.30 | 252.30 | 252.30 | +0.00% | 0 |
| 2026-05-27 | 259.75 | 259.75 | 251.30 | 252.30 | -2.87% | 14,271,574 |
| 2026-05-26 | 263.95 | 266.90 | 259.00 | 259.75 | -4.66% | 21,022,452 |
| 2026-05-25 | 274.15 | 275.85 | 272.00 | 272.45 | +0.50% | 7,242,974 |
| 2026-05-22 | 271.50 | 273.95 | 267.70 | 271.10 | +0.13% | 7,245,031 |
| 2026-05-21 | 273.50 | 275.00 | 269.35 | 270.75 | +0.43% | 5,924,922 |
| 2026-05-20 | 270.10 | 270.65 | 264.55 | 269.60 | -0.72% | 6,452,689 |
| 2026-05-19 | 276.85 | 278.30 | 270.35 | 271.55 | -1.90% | 5,336,823 |
| 2026-05-18 | 280.00 | 280.45 | 271.10 | 276.80 | -2.19% | 5,295,517 |
| 2026-05-15 | 287.90 | 288.50 | 281.50 | 283.00 | -1.46% | 3,490,324 |
| 2026-05-14 | 287.15 | 291.35 | 281.10 | 287.20 | +0.77% | 5,258,586 |
| 2026-05-13 | 283.70 | 291.35 | 283.70 | 285.00 | +0.60% | 6,906,724 |
| 2026-05-12 | 294.00 | 296.55 | 282.30 | 283.30 | -4.10% | 4,640,229 |
| 2026-05-11 | 303.45 | 303.45 | 294.25 | 295.40 | -3.15% | 4,174,262 |
| 2026-05-08 | 308.40 | 309.35 | 303.50 | 305.00 | -1.20% | 5,172,774 |
| 2026-05-07 | 306.50 | 310.00 | 303.40 | 308.70 | +1.18% | 7,369,135 |
| 2026-05-06 | 303.00 | 306.20 | 299.30 | 305.10 | +1.55% | 5,508,025 |
| 2026-05-05 | 296.00 | 304.60 | 295.45 | 300.45 | +1.28% | 7,031,295 |
| 2026-05-04 | 299.40 | 303.40 | 292.60 | 296.65 | -0.34% | 5,166,839 |
| 2026-05-01 | 297.65 | 297.65 | 297.65 | 297.65 | +0.00% | 0 |
| 2026-04-30 | 300.20 | 301.00 | 294.00 | 297.65 | -1.54% | 5,939,952 |
| 2026-04-29 | 310.01 | 311.45 | 301.10 | 302.30 | -2.05% | 6,890,706 |
| 2026-04-28 | 306.00 | 311.00 | 305.20 | 308.63 | +0.88% | 5,498,448 |
| 2026-04-27 | 305.25 | 310.20 | 305.01 | 305.95 | +0.83% | 6,622,709 |
| 2026-04-24 | 308.65 | 309.88 | 301.00 | 303.44 | -1.23% | 7,153,014 |
| 2026-04-23 | 306.50 | 311.30 | 304.79 | 307.21 | -0.07% | 12,434,990 |
| 2026-04-22 | 297.11 | 308.33 | 297.00 | 307.41 | +2.86% | 10,257,184 |
| 2026-04-21 | 296.00 | 300.98 | 294.26 | 298.86 | +0.85% | 5,053,668 |
| 2026-04-20 | 304.50 | 304.50 | 295.00 | 296.33 | -2.22% | 7,409,927 |
| 2026-04-17 | 300.00 | 311.85 | 298.85 | 303.06 | +3.12% | 38,682,777 |
| 2026-04-16 | 291.40 | 298.67 | 287.12 | 293.89 | +2.38% | 16,534,179 |
| 2026-04-15 | 278.00 | 288.85 | 276.75 | 287.06 | +5.62% | 14,149,575 |
| 2026-04-13 | 268.90 | 272.99 | 264.20 | 271.79 | -1.17% | 4,822,162 |
| 2026-04-10 | 274.01 | 282.50 | 273.45 | 275.00 | +0.80% | 7,566,878 |
| 2026-04-09 | 275.54 | 277.06 | 268.63 | 272.83 | -0.77% | 7,863,358 |
| 2026-04-08 | 275.00 | 276.48 | 271.15 | 274.94 | +5.24% | 7,152,702 |
| 2026-04-07 | 259.55 | 263.90 | 256.84 | 261.26 | -0.11% | 6,242,256 |
| 2026-04-06 | 261.90 | 266.37 | 253.68 | 261.55 | +0.34% | 8,409,559 |
| 2026-04-02 | 256.02 | 262.23 | 251.00 | 260.66 | -0.74% | 6,288,152 |
| 2026-04-01 | 259.90 | 265.25 | 257.00 | 262.61 | +5.19% | 6,682,134 |
| 2026-03-30 | 260.00 | 261.10 | 248.00 | 249.65 | -5.45% | 9,646,699 |
| 2026-03-27 | 266.30 | 268.20 | 261.60 | 264.05 | -1.79% | 8,339,136 |
| 2026-03-25 | 262.95 | 273.40 | 261.30 | 268.85 | +4.02% | 9,706,528 |
| 2026-03-24 | 259.00 | 261.50 | 254.60 | 258.45 | +3.28% | 7,204,605 |
| 2026-03-23 | 260.70 | 260.75 | 249.10 | 250.25 | -5.41% | 6,637,313 |
| 2026-03-20 | 265.45 | 270.55 | 262.90 | 264.55 | +0.84% | 4,440,790 |
| 2026-03-19 | 268.70 | 270.00 | 261.25 | 262.35 | -4.63% | 5,522,133 |
| 2026-03-18 | 268.00 | 277.45 | 268.00 | 275.10 | +2.73% | 5,660,387 |
| 2026-03-17 | 270.00 | 271.80 | 263.55 | 267.80 | +0.41% | 5,878,865 |
| 2026-03-16 | 271.25 | 271.90 | 260.70 | 266.70 | -1.68% | 6,663,574 |
| 2026-03-13 | 278.00 | 280.35 | 270.35 | 271.25 | -2.99% | 4,564,446 |
| 2026-03-12 | 275.70 | 284.35 | 270.95 | 279.60 | +0.87% | 6,945,305 |
| 2026-03-11 | 285.00 | 288.90 | 275.50 | 277.20 | -2.26% | 6,071,568 |
| 2026-03-10 | 281.90 | 285.00 | 278.00 | 283.60 | +2.68% | 5,919,804 |
| 2026-03-09 | 280.90 | 281.70 | 272.80 | 276.20 | -3.43% | 6,579,815 |
| 2026-03-06 | 279.25 | 298.40 | 278.75 | 286.00 | +2.42% | 19,912,627 |
| 2026-03-05 | 283.30 | 287.40 | 275.10 | 279.25 | -0.99% | 8,717,645 |
| 2026-03-04 | 293.90 | 294.65 | 271.25 | 282.05 | -5.81% | 9,465,512 |
| 2026-03-02 | 295.80 | 307.95 | 295.20 | 299.45 | -5.34% | 9,578,303 |
| 2026-02-27 | 318.30 | 320.90 | 314.00 | 316.35 | -0.61% | 5,445,951 |
| 2026-02-26 | 319.00 | 321.00 | 316.30 | 318.30 | +0.22% | 6,016,159 |
| 2026-02-25 | 324.00 | 324.00 | 315.00 | 317.60 | -1.26% | 6,473,531 |
| 2026-02-24 | 318.30 | 322.50 | 313.85 | 321.65 | +0.77% | 6,655,071 |
| 2026-02-23 | 313.00 | 320.90 | 310.00 | 319.20 | +2.27% | 8,267,917 |
| 2026-02-20 | 305.50 | 313.90 | 303.00 | 312.10 | +1.71% | 9,829,650 |
| 2026-02-19 | 310.90 | 314.45 | 305.00 | 306.85 | -0.90% | 8,070,615 |
| 2026-02-18 | 308.80 | 311.50 | 306.80 | 309.65 | +0.29% | 5,539,696 |
| 2026-02-17 | 308.95 | 311.70 | 307.20 | 308.75 | -0.29% | 4,740,580 |
| 2026-02-16 | 306.50 | 311.90 | 304.10 | 309.65 | +0.23% | 5,843,907 |
| 2026-02-13 | 309.95 | 311.45 | 306.00 | 308.95 | -1.51% | 8,168,629 |
| 2026-02-12 | 315.90 | 315.90 | 309.10 | 313.70 | -0.90% | 9,189,505 |
| 2026-02-11 | 316.50 | 319.30 | 313.20 | 316.55 | -0.91% | 5,142,291 |
| 2026-02-10 | 319.00 | 324.80 | 316.55 | 319.45 | +0.69% | 9,489,579 |
| 2026-02-09 | 315.00 | 322.50 | 314.50 | 317.25 | +1.00% | 6,233,149 |
| 2026-02-06 | 315.25 | 316.25 | 310.50 | 314.10 | -0.79% | 6,474,773 |
| 2026-02-05 | 321.00 | 324.20 | 316.00 | 316.60 | -1.37% | 5,886,319 |
| 2026-02-04 | 323.70 | 323.90 | 318.75 | 321.00 | -1.12% | 7,624,858 |
| 2026-02-03 | 334.40 | 339.00 | 323.00 | 324.65 | +0.57% | 9,101,195 |
| 2026-02-02 | 320.00 | 325.50 | 312.05 | 322.80 | -6.00% | 15,366,228 |
| 2026-01-30 | 337.90 | 344.90 | 331.80 | 343.40 | +0.57% | 14,048,559 |
| 2026-01-29 | 348.55 | 352.80 | 331.20 | 341.45 | -0.31% | 27,044,493 |
| 2026-01-28 | 328.40 | 344.20 | 326.50 | 342.50 | +5.74% | 12,410,845 |
| 2026-01-27 | 327.90 | 328.30 | 321.05 | 323.90 | -0.38% | 6,925,291 |
| 2026-01-23 | 331.00 | 334.80 | 323.40 | 325.15 | -1.17% | 6,752,882 |
| 2026-01-22 | 322.60 | 330.50 | 319.35 | 329.00 | +3.75% | 7,930,048 |
| 2026-01-21 | 318.00 | 324.15 | 313.80 | 317.10 | -1.00% | 8,128,372 |
| 2026-01-20 | 331.30 | 331.55 | 318.95 | 320.30 | -3.32% | 7,883,696 |
| 2026-01-19 | 332.95 | 337.70 | 329.80 | 331.30 | -1.15% | 5,086,365 |
| 2026-01-16 | 341.00 | 344.95 | 333.50 | 335.15 | -0.93% | 6,964,569 |
| 2026-01-15 | 338.30 | 338.30 | 338.30 | 338.30 | +0.00% | 0 |
| 2026-01-14 | 329.50 | 341.90 | 328.00 | 338.30 | +2.45% | 10,947,879 |
| 2026-01-13 | 334.00 | 337.65 | 325.05 | 330.20 | -0.44% | 7,141,388 |
| 2026-01-12 | 333.45 | 333.90 | 323.10 | 331.65 | -0.17% | 9,252,024 |
| 2026-01-09 | 344.00 | 350.35 | 330.30 | 332.20 | -3.02% | 10,019,235 |
| 2026-01-08 | 357.40 | 360.75 | 341.00 | 342.55 | -4.16% | 8,367,219 |
| 2026-01-07 | 358.80 | 365.90 | 356.25 | 357.40 | -0.25% | 7,777,810 |
| 2026-01-06 | 361.90 | 367.75 | 354.40 | 358.30 | -0.75% | 5,660,162 |
| 2026-01-05 | 366.05 | 372.90 | 358.45 | 361.00 | -1.33% | 6,255,317 |
| 2026-01-02 | 363.50 | 368.45 | 360.65 | 365.85 | +1.20% | 7,088,047 |
| 2026-01-01 | 359.20 | 365.40 | 355.50 | 361.50 | +1.19% | 7,782,539 |
| 2025-12-31 | 360.50 | 366.25 | 356.10 | 357.25 | -0.86% | 13,232,939 |
| 2025-12-30 | 369.90 | 373.05 | 358.10 | 360.35 | -1.97% | 23,158,835 |
| 2025-12-29 | 394.95 | 400.70 | 365.90 | 367.60 | -5.25% | 38,027,612 |
| 2025-12-26 | 346.70 | 392.80 | 345.85 | 387.95 | +12.22% | 102,998,642 |
| 2025-12-24 | 343.95 | 349.40 | 338.00 | 345.70 | +1.13% | 12,510,973 |
| 2025-12-23 | 334.20 | 349.50 | 333.00 | 341.85 | +2.81% | 20,825,008 |
| 2025-12-22 | 320.05 | 335.50 | 319.10 | 332.50 | +4.18% | 13,224,486 |
| 2025-12-19 | 308.70 | 320.70 | 306.65 | 319.15 | +4.31% | 5,025,216 |
| 2025-12-18 | 306.95 | 307.15 | 303.20 | 305.95 | -0.42% | 2,042,006 |
| 2025-12-17 | 309.50 | 310.90 | 306.00 | 307.25 | -0.69% | 1,877,813 |
| 2025-12-16 | 312.55 | 312.60 | 308.00 | 309.40 | -1.20% | 1,438,292 |
| 2025-12-15 | 312.00 | 314.45 | 311.70 | 313.15 | -0.24% | 1,474,329 |
| 2025-12-12 | 313.35 | 315.15 | 311.05 | 313.90 | +0.64% | 1,953,253 |
| 2025-12-11 | 308.75 | 316.00 | 307.25 | 311.90 | +0.97% | 3,663,101 |
| 2025-12-10 | 312.05 | 315.00 | 307.55 | 308.90 | -1.22% | 2,160,269 |
| 2025-12-09 | 304.00 | 313.70 | 301.20 | 312.70 | +1.81% | 4,741,731 |
| 2025-12-08 | 310.45 | 311.55 | 301.65 | 307.15 | -1.19% | 3,969,397 |
| 2025-12-05 | 312.30 | 312.40 | 307.85 | 310.85 | -0.50% | 3,104,280 |
| 2025-12-04 | 313.25 | 316.40 | 310.70 | 312.40 | +0.24% | 4,042,661 |
| 2025-12-03 | 317.45 | 318.80 | 311.05 | 311.65 | -1.97% | 3,009,610 |
| 2025-12-02 | 320.00 | 320.40 | 316.55 | 317.90 | -1.17% | 2,598,203 |
| 2025-12-01 | 323.80 | 327.50 | 320.55 | 321.65 | -0.76% | 3,356,315 |
| 2025-11-28 | 323.00 | 324.80 | 321.50 | 324.10 | -0.14% | 3,243,378 |
| 2025-11-27 | 326.80 | 329.70 | 321.60 | 324.55 | +0.29% | 4,946,518 |
| 2025-11-26 | 319.75 | 324.90 | 317.90 | 323.60 | +0.22% | 5,359,842 |
| 2025-11-25 | 323.55 | 326.00 | 315.20 | 322.90 | -0.60% | 10,977,583 |
| 2025-11-24 | 316.90 | 329.95 | 312.60 | 324.85 | +3.46% | 9,809,535 |
| 2025-11-21 | 319.05 | 319.05 | 313.60 | 314.00 | -1.60% | 2,555,681 |
| 2025-11-20 | 320.45 | 324.15 | 318.10 | 319.10 | -0.33% | 2,390,778 |
| 2025-11-19 | 320.90 | 322.20 | 316.50 | 320.15 | -0.33% | 2,950,970 |
| 2025-11-18 | 327.00 | 327.40 | 320.30 | 321.20 | -1.77% | 3,136,355 |
| 2025-11-17 | 322.65 | 335.65 | 321.40 | 327.00 | +1.85% | 13,111,023 |
| 2025-11-14 | 314.35 | 325.25 | 314.30 | 321.05 | +2.15% | 7,162,206 |
| 2025-11-13 | 316.05 | 320.90 | 314.00 | 314.30 | -0.65% | 3,602,435 |
| 2025-11-12 | 314.00 | 320.50 | 308.00 | 316.35 | -0.44% | 7,164,298 |
| 2025-11-11 | 317.50 | 320.30 | 315.05 | 317.75 | +0.59% | 2,711,458 |
| 2025-11-10 | 318.30 | 320.85 | 315.55 | 315.90 | -0.66% | 2,271,236 |
| 2025-11-07 | 317.70 | 319.80 | 314.00 | 318.00 | +0.06% | 3,577,541 |
| 2025-11-06 | 325.90 | 327.45 | 317.30 | 317.80 | -2.46% | 3,610,101 |
| 2025-11-04 | 329.65 | 330.35 | 324.30 | 325.80 | -0.88% | 1,993,561 |
| 2025-11-03 | 328.40 | 331.55 | 327.70 | 328.70 | -0.03% | 2,313,547 |
| 2025-10-31 | 331.50 | 332.75 | 328.40 | 328.80 | -0.83% | 2,081,372 |
| 2025-10-30 | 332.95 | 337.30 | 330.50 | 331.55 | -0.36% | 3,002,069 |
| 2025-10-29 | 328.45 | 334.00 | 327.25 | 332.75 | +1.19% | 3,978,096 |
| 2025-10-28 | 332.65 | 334.20 | 327.30 | 328.85 | -0.35% | 4,632,729 |
| 2025-10-27 | 330.00 | 332.85 | 328.80 | 330.00 | +0.17% | 2,248,942 |
| 2025-10-24 | 330.95 | 333.45 | 328.05 | 329.45 | -0.15% | 2,336,043 |
| 2025-10-23 | 334.00 | 335.10 | 329.00 | 329.95 | -0.62% | 2,981,997 |
| 2025-10-21 | 330.60 | 333.30 | 330.60 | 332.00 | +0.91% | 861,044 |
| 2025-10-20 | 333.20 | 336.10 | 328.40 | 329.00 | -0.80% | 4,963,362 |
| 2025-10-17 | 335.00 | 335.50 | 328.80 | 331.65 | -1.31% | 3,682,969 |
| 2025-10-16 | 338.70 | 341.85 | 335.50 | 336.05 | -0.75% | 3,202,695 |
| 2025-10-15 | 333.10 | 340.45 | 333.10 | 338.60 | +1.67% | 3,209,510 |
| 2025-10-14 | 338.50 | 341.15 | 331.75 | 333.05 | -1.80% | 3,285,293 |
| 2025-10-13 | 338.75 | 340.50 | 336.05 | 339.15 | -0.83% | 2,891,506 |
| 2025-10-10 | 344.90 | 348.00 | 341.35 | 342.00 | -0.70% | 3,046,643 |
| 2025-10-09 | 344.50 | 347.30 | 341.20 | 344.40 | -0.62% | 4,026,015 |
| 2025-10-08 | 357.20 | 357.40 | 344.40 | 346.55 | -2.34% | 8,765,182 |
| 2025-10-07 | 347.10 | 356.15 | 347.00 | 354.85 | +2.38% | 7,443,017 |
| 2025-10-06 | 347.30 | 349.80 | 343.55 | 346.60 | -0.13% | 2,559,353 |
| 2025-10-03 | 344.25 | 347.70 | 342.50 | 347.05 | +0.77% | 3,140,339 |
| 2025-10-01 | 339.05 | 345.75 | 338.55 | 344.40 | +1.46% | 3,430,563 |
| 2025-09-30 | 343.30 | 343.90 | 336.05 | 339.45 | -0.64% | 4,677,413 |
| 2025-09-29 | 340.00 | 348.35 | 339.00 | 341.65 | +1.14% | 3,972,955 |
| 2025-09-26 | 346.95 | 347.70 | 336.55 | 337.80 | -2.52% | 3,434,829 |
| 2025-09-25 | 345.60 | 355.90 | 345.00 | 346.55 | -0.32% | 4,137,205 |
| 2025-09-24 | 356.85 | 356.95 | 347.00 | 347.65 | -2.78% | 3,858,578 |
| 2025-09-23 | 362.00 | 365.00 | 354.55 | 357.60 | -0.36% | 6,674,464 |
| 2025-09-22 | 362.45 | 368.00 | 357.20 | 358.90 | -1.25% | 5,537,194 |
| 2025-09-19 | 361.90 | 367.70 | 361.15 | 363.45 | +0.26% | 6,433,354 |
| 2025-09-18 | 362.85 | 364.70 | 356.35 | 362.50 | +0.47% | 7,379,618 |
| 2025-09-17 | 356.00 | 369.85 | 355.60 | 360.80 | +1.66% | 17,573,057 |
| 2025-09-16 | 348.65 | 356.70 | 344.35 | 354.90 | +2.20% | 10,201,112 |
| 2025-09-15 | 340.00 | 355.50 | 339.30 | 347.25 | +2.71% | 18,797,234 |
| 2025-09-12 | 335.40 | 339.90 | 334.40 | 338.10 | +0.88% | 5,594,449 |
| 2025-09-11 | 337.80 | 337.90 | 331.60 | 335.15 | +0.51% | 6,896,258 |
| 2025-09-10 | 333.35 | 339.55 | 332.70 | 333.45 | +0.32% | 5,814,933 |
| 2025-09-09 | 333.20 | 335.85 | 329.50 | 332.40 | +0.06% | 3,863,086 |
| 2025-09-08 | 330.85 | 337.20 | 329.05 | 332.20 | +0.85% | 4,123,272 |
| 2025-09-05 | 326.70 | 331.05 | 325.05 | 329.40 | +0.75% | 4,541,584 |
| 2025-09-04 | 333.95 | 335.00 | 325.15 | 326.95 | -2.29% | 6,377,015 |
| 2025-09-03 | 332.00 | 337.45 | 328.60 | 334.60 | +0.83% | 9,498,144 |
| 2025-09-02 | 318.00 | 339.50 | 316.00 | 331.85 | +5.12% | 20,277,592 |
| 2025-09-01 | 302.95 | 317.50 | 301.60 | 315.70 | +4.33% | 5,644,181 |
| 2025-08-29 | 308.40 | 309.00 | 301.75 | 302.60 | -1.96% | 4,853,561 |
| 2025-08-28 | 316.00 | 318.15 | 307.00 | 308.65 | -1.30% | 7,594,499 |
| 2025-08-26 | 321.65 | 322.45 | 311.50 | 312.70 | -2.78% | 5,319,362 |
| 2025-08-25 | 325.45 | 326.95 | 321.00 | 321.65 | -0.65% | 2,419,995 |
| 2025-08-22 | 327.80 | 327.80 | 323.10 | 323.75 | -1.49% | 3,877,289 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+11.07%）。最も弱い月：2月（-12.66%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-21 時点
クイック回答
RVNL.NS（RVNL.NS）の直近終値は？
2026-08-21 時点で 225.30。Closelookデータレイクの日次価格記録より。
RVNL.NS の52週高値・安値は？
直近52週間で高値 400.70、安値 220.16（2026-08-21 時点）。
RVNL.NS が歴史的に最も強い月と弱い月は？
歴史的に、RVNL.NS の最も強い月は 12月（平均 +11.07%）、最も弱い月は 2月（平均 -12.66%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー410本から計算。