ルシード・グループの株価時系列・推移
- 52週高値
- 25.23（2025/10/6）
- 52週安値
- 2.37（2026/7/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 4.19 | 4.25 | 4.01 | 4.07 | 8,364,057 | 4.07 |
| 2026/9/24 | 4.14 | 4.21 | 4.03 | 4.15 | 7,682,334 | 4.15 |
| 2026/9/23 | 4.27 | 4.28 | 4.09 | 4.16 | 10,907,805 | 4.16 |
| 2026/9/22 | 4.37 | 4.39 | 4.16 | 4.32 | 8,955,208 | 4.32 |
| 2026/9/21 | 4.16 | 4.33 | 4.06 | 4.30 | 11,096,123 | 4.30 |
| 2026/9/18 | 4.27 | 4.31 | 4.06 | 4.09 | 15,137,165 | 4.09 |
| 2026/9/17 | 4.21 | 4.55 | 4.20 | 4.28 | 19,966,337 | 4.28 |
| 2026/9/16 | 4.16 | 4.17 | 3.94 | 4.04 | 11,879,482 | 4.04 |
| 2026/9/15 | 4.15 | 4.16 | 4.01 | 4.12 | 12,967,275 | 4.12 |
| 2026/9/14 | 4.15 | 4.24 | 4.03 | 4.16 | 15,909,963 | 4.16 |
| 2026/9/11 | 4.23 | 4.34 | 4.18 | 4.22 | 7,632,557 | 4.22 |
| 2026/9/10 | 4.22 | 4.39 | 4.12 | 4.18 | 9,370,225 | 4.18 |
| 2026/9/9 | 4.57 | 4.66 | 4.21 | 4.27 | 15,238,288 | 4.27 |
| 2026/9/8 | 4.67 | 4.79 | 4.59 | 4.63 | 7,923,751 | 4.63 |
| 2026/9/4 | 4.59 | 4.68 | 4.44 | 4.68 | 10,297,144 | 4.68 |
| 2026/9/3 | 4.80 | 4.96 | 4.57 | 4.60 | 11,215,344 | 4.60 |
| 2026/9/2 | 4.53 | 4.82 | 4.50 | 4.71 | 9,291,556 | 4.71 |
| 2026/9/1 | 4.83 | 4.85 | 4.53 | 4.55 | 11,710,445 | 4.55 |
| 2026/8/31 | 4.92 | 5.03 | 4.82 | 4.85 | 10,892,426 | 4.85 |
| 2026/8/28 | 5.06 | 5.17 | 4.95 | 5.01 | 8,119,317 | 5.01 |
1〜20/250件
