レッド・キャット・ホールディングスの株価時系列・推移
- 52週高値
- 18.78（2026/3/6）
- 52週安値
- 5.77（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 9.15 | 9.21 | 8.45 | 8.49 | 7,173,836 | 8.49 |
| 2026/8/27 | 9.11 | 9.43 | 8.95 | 9.28 | 5,157,003 | 9.28 |
| 2026/8/26 | 8.99 | 9.25 | 8.80 | 8.93 | 3,939,232 | 8.93 |
| 2026/8/25 | 9.17 | 9.33 | 9.04 | 9.10 | 4,910,400 | 9.10 |
| 2026/8/24 | 9.36 | 9.41 | 8.78 | 8.93 | 7,397,868 | 8.93 |
| 2026/8/21 | 9.60 | 10.04 | 9.55 | 9.62 | 8,554,595 | 9.62 |
| 2026/8/20 | 9.78 | 9.78 | 9.05 | 9.53 | 7,087,497 | 9.53 |
| 2026/8/19 | 10.06 | 10.23 | 9.63 | 9.89 | 5,815,774 | 9.89 |
| 2026/8/18 | 9.85 | 10.96 | 9.80 | 10.21 | 9,092,808 | 10.21 |
| 2026/8/17 | 10.84 | 10.84 | 10.24 | 10.44 | 9,681,443 | 10.44 |
| 2026/8/14 | 11.37 | 11.76 | 10.51 | 11.13 | 18,423,841 | 11.13 |
| 2026/8/13 | 10.02 | 10.56 | 9.92 | 10.23 | 8,119,229 | 10.23 |
| 2026/8/12 | 10.88 | 10.94 | 10.16 | 10.32 | 9,992,974 | 10.32 |
| 2026/8/11 | 9.86 | 10.68 | 9.86 | 10.66 | 11,680,526 | 10.66 |
| 2026/8/10 | 9.29 | 10.38 | 9.26 | 10.00 | 18,481,129 | 10.00 |
| 2026/8/7 | 8.51 | 9.32 | 8.22 | 9.21 | 10,261,986 | 9.21 |
| 2026/8/6 | 8.25 | 9.03 | 8.25 | 8.67 | 10,030,502 | 8.67 |
| 2026/8/5 | 8.90 | 9.10 | 8.61 | 8.66 | 9,713,816 | 8.66 |
| 2026/8/4 | 8.55 | 9.04 | 8.52 | 8.86 | 12,613,957 | 8.86 |
| 2026/8/3 | 7.41 | 8.28 | 7.35 | 8.26 | 9,137,445 | 8.26 |
1〜20/250件
