ランパック・ホールディングスの株価時系列・推移
- 52週高値
- 7.81（2026/6/16）
- 52週安値
- 3.22（2026/3/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 5.48 | 5.61 | 5.46 | 5.59 | 333,043 | 5.59 |
| 2026/8/12 | 5.48 | 5.54 | 5.38 | 5.41 | 332,677 | 5.41 |
| 2026/8/11 | 5.24 | 5.41 | 5.24 | 5.38 | 449,576 | 5.38 |
| 2026/8/10 | 5.43 | 5.50 | 5.18 | 5.20 | 247,735 | 5.20 |
| 2026/8/7 | 5.48 | 5.58 | 5.44 | 5.51 | 530,947 | 5.51 |
| 2026/8/6 | 5.47 | 5.52 | 5.33 | 5.43 | 814,910 | 5.43 |
| 2026/8/5 | 5.63 | 5.63 | 5.46 | 5.50 | 376,479 | 5.50 |
| 2026/8/4 | 5.45 | 5.86 | 5.45 | 5.63 | 598,246 | 5.63 |
| 2026/8/3 | 5.12 | 5.46 | 5.05 | 5.42 | 1,206,626 | 5.42 |
| 2026/7/31 | 5.23 | 5.44 | 4.79 | 5.12 | 1,007,081 | 5.12 |
| 2026/7/30 | 5.40 | 5.56 | 4.68 | 5.17 | 1,477,645 | 5.17 |
| 2026/7/29 | 6.28 | 6.31 | 5.79 | 5.84 | 453,894 | 5.84 |
| 2026/7/28 | 6.69 | 6.72 | 6.39 | 6.43 | 353,847 | 6.43 |
| 2026/7/27 | 6.70 | 6.70 | 6.31 | 6.69 | 730,724 | 6.69 |
| 2026/7/24 | 6.41 | 6.55 | 6.28 | 6.47 | 1,173,057 | 6.47 |
| 2026/7/23 | 6.88 | 6.96 | 6.26 | 6.31 | 734,436 | 6.31 |
| 2026/7/22 | 6.71 | 7.13 | 6.71 | 7.01 | 276,918 | 7.01 |
| 2026/7/21 | 6.71 | 6.79 | 6.57 | 6.77 | 418,445 | 6.77 |
| 2026/7/20 | 6.60 | 6.92 | 6.52 | 6.56 | 331,828 | 6.56 |
| 2026/7/17 | 6.70 | 6.88 | 6.70 | 6.81 | 334,106 | 6.81 |
1〜20/250件
