RFインダストリーズの株価時系列・推移
- 52週高値
- 22.30（2026/6/23）
- 52週安値
- 5.54（2026/1/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 8.51 | 8.51 | 8.23 | 8.31 | 87,980 | 8.31 |
| 2026/10/8 | 8.41 | 8.59 | 8.23 | 8.38 | 171,480 | 8.38 |
| 2026/10/7 | 8.49 | 8.62 | 8.22 | 8.59 | 185,755 | 8.59 |
| 2026/10/6 | 8.52 | 8.76 | 8.45 | 8.66 | 153,563 | 8.66 |
| 2026/10/5 | 8.36 | 8.47 | 8.25 | 8.42 | 119,437 | 8.42 |
| 2026/10/2 | 8.25 | 8.44 | 8.14 | 8.40 | 267,985 | 8.40 |
| 2026/10/1 | 7.99 | 8.07 | 7.80 | 8.05 | 163,331 | 8.05 |
| 2026/9/30 | 7.92 | 7.98 | 7.72 | 7.92 | 585,275 | 7.92 |
| 2026/9/29 | 8.04 | 8.12 | 7.75 | 7.81 | 643,095 | 7.81 |
| 2026/9/28 | 8.20 | 8.20 | 7.90 | 7.92 | 131,803 | 7.92 |
| 2026/9/25 | 8.15 | 8.50 | 8.15 | 8.28 | 152,507 | 8.28 |
| 2026/9/24 | 8.19 | 8.36 | 8.10 | 8.31 | 116,342 | 8.31 |
| 2026/9/23 | 8.40 | 8.46 | 8.17 | 8.37 | 174,939 | 8.37 |
| 2026/9/22 | 8.16 | 8.45 | 8.09 | 8.44 | 228,742 | 8.44 |
| 2026/9/21 | 8.17 | 8.30 | 7.99 | 8.14 | 301,996 | 8.14 |
| 2026/9/18 | 7.90 | 8.08 | 7.82 | 8.01 | 569,723 | 8.01 |
| 2026/9/17 | 8.38 | 8.48 | 7.87 | 7.93 | 283,111 | 7.93 |
| 2026/9/16 | 8.20 | 8.36 | 8.01 | 8.20 | 323,434 | 8.20 |
| 2026/9/15 | 8.69 | 9.18 | 8.02 | 8.21 | 590,217 | 8.21 |
| 2026/9/14 | 8.89 | 10.13 | 8.25 | 9.05 | 1,312,219 | 9.05 |
1〜20/250件
