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
- 4.18（2025/10/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/28 | 6.40 | 6.45 | 6.33 | 6.40 | 1,359,355 | 6.40 |
| 2026/8/27 | 6.12 | 6.48 | 6.12 | 6.40 | 1,201,922 | 6.40 |
| 2026/8/26 | 6.07 | 6.18 | 5.97 | 6.14 | 1,208,318 | 6.14 |
| 2026/8/25 | 6.14 | 6.23 | 6.12 | 6.14 | 1,499,602 | 6.14 |
| 2026/8/24 | 6.32 | 6.32 | 6.11 | 6.20 | 1,156,066 | 6.20 |
| 2026/8/21 | 6.38 | 6.45 | 6.32 | 6.37 | 1,350,177 | 6.37 |
| 2026/8/20 | 6.42 | 6.46 | 6.24 | 6.36 | 1,418,593 | 6.36 |
| 2026/8/19 | 6.41 | 6.47 | 6.32 | 6.33 | 1,508,931 | 6.33 |
| 2026/8/18 | 6.57 | 6.59 | 6.29 | 6.32 | 1,322,032 | 6.32 |
| 2026/8/17 | 6.41 | 6.58 | 6.33 | 6.57 | 1,044,635 | 6.57 |
| 2026/8/14 | 6.31 | 6.49 | 6.30 | 6.36 | 1,371,516 | 6.36 |
| 2026/8/13 | 6.22 | 6.34 | 6.17 | 6.28 | 1,502,309 | 6.28 |
| 2026/8/12 | 6.30 | 6.34 | 6.21 | 6.30 | 1,381,499 | 6.30 |
| 2026/8/11 | 6.16 | 6.35 | 6.13 | 6.33 | 1,291,750 | 6.33 |
| 2026/8/10 | 5.87 | 6.15 | 5.87 | 6.15 | 1,165,498 | 6.15 |
| 2026/8/7 | 5.84 | 5.96 | 5.80 | 5.87 | 835,859 | 5.87 |
| 2026/8/6 | 5.88 | 5.95 | 5.79 | 5.89 | 1,101,708 | 5.89 |
| 2026/8/5 | 5.93 | 5.93 | 5.75 | 5.79 | 1,621,933 | 5.79 |
| 2026/8/4 | 5.65 | 5.96 | 5.65 | 5.93 | 1,409,103 | 5.93 |
| 2026/8/3 | 5.56 | 5.87 | 5.51 | 5.76 | 1,624,033 | 5.76 |
1〜20/250件
