アール・ピー・シーの株価時系列・推移
- 52週高値
- 8.16（2026/4/27）
- 52週安値
- 4.97（2026/11/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/9 | 5.30 | 5.42 | 5.22 | 5.26 | 3,820,548 | 5.26 |
| 2026/11/6 | 5.64 | 5.70 | 5.27 | 5.31 | 3,692,380 | 5.31 |
| 2026/11/5 | 5.93 | 5.99 | 5.59 | 5.59 | 3,531,094 | 5.59 |
| 2026/11/4 | 5.94 | 5.94 | 5.61 | 5.90 | 5,089,548 | 5.90 |
| 2026/11/3 | 6.00 | 6.07 | 5.88 | 5.98 | 2,926,361 | 5.98 |
| 2026/11/2 | 6.01 | 6.13 | 5.70 | 5.92 | 3,710,489 | 5.92 |
| 2026/10/30 | 6.13 | 6.42 | 6.13 | 6.17 | 2,905,003 | 6.17 |
| 2026/10/29 | 5.75 | 6.68 | 5.61 | 6.38 | 3,485,720 | 6.38 |
| 2026/10/28 | 6.24 | 6.81 | 6.24 | 6.73 | 3,583,133 | 6.73 |
| 2026/10/27 | 6.41 | 6.66 | 6.41 | 6.60 | 2,338,335 | 6.60 |
| 2026/10/26 | 6.21 | 6.50 | 6.20 | 6.38 | 2,217,801 | 6.38 |
| 2026/10/23 | 6.04 | 6.32 | 6.02 | 6.25 | 2,984,485 | 6.25 |
| 2026/10/22 | 6.33 | 6.33 | 5.81 | 6.02 | 4,100,001 | 6.02 |
| 2026/10/21 | 6.27 | 6.40 | 6.24 | 6.32 | 1,825,174 | 6.32 |
| 2026/10/20 | 6.24 | 6.30 | 6.04 | 6.26 | 2,547,763 | 6.26 |
| 2026/10/19 | 6.01 | 6.22 | 6.01 | 6.21 | 2,225,821 | 6.21 |
| 2026/10/16 | 5.99 | 6.14 | 5.99 | 6.05 | 1,966,444 | 6.05 |
| 2026/10/15 | 5.93 | 5.95 | 5.74 | 5.92 | 2,911,449 | 5.92 |
| 2026/10/14 | 6.07 | 6.08 | 5.90 | 5.97 | 2,568,549 | 5.97 |
| 2026/10/13 | 6.01 | 6.12 | 5.98 | 6.07 | 2,026,799 | 6.07 |
1〜20/250件
