RBグローバルの株価時系列・推移
- 52週高値
- 119.33（2026/2/11）
- 52週安値
- 78.05（2026/10/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 95.95 | 95.95 | 92.74 | 94.78 | 2,164,691 | 94.78 |
| 2026/11/4 | 94.64 | 95.19 | 93.51 | 95.09 | 1,351,464 | 95.09 |
| 2026/11/3 | 93.50 | 93.71 | 91.79 | 93.16 | 1,713,884 | 93.16 |
| 2026/11/2 | 90.14 | 94.13 | 90.00 | 93.43 | 2,255,828 | 93.43 |
| 2026/10/30 | 88.76 | 90.35 | 87.50 | 89.69 | 3,573,485 | 89.69 |
| 2026/10/29 | 85.35 | 88.45 | 85.35 | 88.30 | 1,529,210 | 88.30 |
| 2026/10/28 | 85.12 | 85.38 | 83.81 | 84.41 | 1,234,619 | 84.41 |
| 2026/10/27 | 85.31 | 85.55 | 84.71 | 85.02 | 1,217,893 | 85.02 |
| 2026/10/26 | 84.19 | 85.17 | 83.30 | 84.69 | 3,157,360 | 84.69 |
| 2026/10/23 | 83.84 | 84.28 | 82.62 | 84.19 | 1,600,198 | 84.19 |
| 2026/10/22 | 81.85 | 85.12 | 81.85 | 84.39 | 1,950,147 | 84.39 |
| 2026/10/21 | 81.17 | 82.79 | 80.34 | 82.00 | 2,059,183 | 82.00 |
| 2026/10/20 | 80.13 | 81.47 | 79.55 | 80.90 | 3,541,617 | 80.90 |
| 2026/10/19 | 84.38 | 84.43 | 78.10 | 79.81 | 4,360,794 | 79.81 |
| 2026/10/16 | 87.40 | 88.35 | 84.01 | 84.30 | 3,854,980 | 84.30 |
| 2026/10/15 | 87.90 | 88.96 | 86.59 | 87.13 | 2,243,488 | 87.13 |
| 2026/10/14 | 87.64 | 88.35 | 86.39 | 87.82 | 1,232,204 | 87.82 |
| 2026/10/13 | 88.24 | 89.13 | 87.68 | 88.22 | 1,457,259 | 88.22 |
| 2026/10/12 | 86.10 | 88.33 | 85.81 | 87.80 | 1,728,811 | 87.80 |
| 2026/10/9 | 83.98 | 85.91 | 83.16 | 85.84 | 2,242,815 | 85.84 |
1〜20/250件
