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 |
|---|---|---|---|---|---|---|
| 2026/7/13 | 5.67 | 5.83 | 5.67 | 5.78 | 1,236,626 | 5.78 |
| 2026/7/10 | 5.64 | 5.66 | 5.55 | 5.65 | 1,094,371 | 5.65 |
| 2026/7/9 | 5.54 | 5.65 | 5.48 | 5.57 | 1,164,034 | 5.57 |
| 2026/7/8 | 5.55 | 5.75 | 5.55 | 5.63 | 1,943,433 | 5.63 |
| 2026/7/7 | 5.51 | 5.63 | 5.50 | 5.58 | 1,123,341 | 5.58 |
| 2026/7/6 | 5.52 | 5.72 | 5.47 | 5.50 | 1,568,757 | 5.50 |
| 2026/7/2 | 5.80 | 5.87 | 5.69 | 5.60 | 1,247,741 | 5.60 |
| 2026/7/1 | 5.80 | 5.87 | 5.69 | 5.72 | 1,615,846 | 5.72 |
| 2026/6/30 | 5.85 | 5.91 | 5.76 | 5.83 | 1,305,483 | 5.83 |
| 2026/6/29 | 5.79 | 5.96 | 5.79 | 5.81 | 1,363,915 | 5.81 |
| 2026/6/26 | 5.84 | 5.92 | 5.74 | 5.89 | 5,286,520 | 5.89 |
| 2026/6/25 | 5.67 | 6.00 | 5.66 | 5.94 | 1,807,909 | 5.94 |
| 2026/6/24 | 6.10 | 6.13 | 5.60 | 5.72 | 3,062,367 | 5.72 |
| 2026/6/23 | 6.38 | 6.56 | 6.34 | 6.46 | 2,635,025 | 6.46 |
| 2026/6/22 | 6.63 | 6.63 | 6.33 | 6.47 | 2,728,892 | 6.47 |
| 2026/6/18 | 6.56 | 6.61 | 6.40 | 6.58 | 3,303,593 | 6.58 |
| 2026/6/17 | 6.74 | 6.78 | 6.62 | 6.65 | 1,452,334 | 6.65 |
| 2026/6/16 | 6.82 | 6.89 | 6.65 | 6.70 | 1,904,421 | 6.70 |
| 2026/6/15 | 6.90 | 7.05 | 6.83 | 6.89 | 1,377,683 | 6.89 |
| 2026/6/12 | 6.97 | 7.30 | 6.95 | 7.19 | 1,282,860 | 7.19 |
1〜20/251件
