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（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 6.01 | 6.12 | 5.98 | 6.07 | 2,026,799 | 6.07 |
| 2026/10/12 | 6.04 | 6.09 | 5.93 | 5.96 | 1,373,294 | 5.96 |
| 2026/10/9 | 6.02 | 6.11 | 5.96 | 5.96 | 1,605,349 | 5.96 |
| 2026/10/8 | 6.03 | 6.04 | 5.94 | 6.00 | 2,538,152 | 6.00 |
| 2026/10/7 | 6.04 | 6.11 | 5.83 | 5.94 | 1,960,671 | 5.94 |
| 2026/10/6 | 6.10 | 6.13 | 5.95 | 6.04 | 1,623,725 | 6.04 |
| 2026/10/5 | 5.87 | 6.20 | 5.85 | 6.10 | 2,609,371 | 6.10 |
| 2026/10/2 | 5.71 | 5.94 | 5.70 | 5.86 | 2,600,210 | 5.86 |
| 2026/10/1 | 5.59 | 5.77 | 5.59 | 5.72 | 2,166,921 | 5.72 |
| 2026/9/30 | 5.65 | 5.70 | 5.61 | 5.63 | 1,721,556 | 5.63 |
| 2026/9/29 | 5.67 | 5.72 | 5.58 | 5.64 | 1,881,002 | 5.64 |
| 2026/9/28 | 5.91 | 5.93 | 5.72 | 5.73 | 1,997,984 | 5.73 |
| 2026/9/25 | 5.82 | 5.93 | 5.77 | 5.84 | 2,263,747 | 5.84 |
| 2026/9/24 | 5.89 | 5.90 | 5.79 | 5.90 | 2,946,640 | 5.90 |
| 2026/9/23 | 5.77 | 5.90 | 5.66 | 5.85 | 1,735,313 | 5.85 |
| 2026/9/22 | 5.60 | 5.86 | 5.56 | 5.72 | 2,710,262 | 5.72 |
| 2026/9/21 | 5.83 | 5.84 | 5.64 | 5.68 | 2,304,245 | 5.68 |
| 2026/9/18 | 5.92 | 5.96 | 5.82 | 5.86 | 3,458,875 | 5.86 |
| 2026/9/17 | 5.99 | 6.05 | 5.90 | 5.93 | 2,296,031 | 5.93 |
| 2026/9/16 | 6.10 | 6.14 | 5.88 | 5.98 | 2,719,204 | 5.98 |
1〜20/251件
