アール・エッチの株価時系列・推移
- 52週高値
- 239.40（2026/1/22）
- 52週安値
- 106.30（2026/4/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 118.17 | 120.14 | 114.69 | 115.88 | 566,700 | 115.88 |
| 2026/10/12 | 116.25 | 119.72 | 113.52 | 116.76 | 728,573 | 116.76 |
| 2026/10/9 | 114.00 | 118.87 | 113.25 | 116.99 | 901,147 | 116.99 |
| 2026/10/8 | 113.74 | 115.03 | 111.60 | 113.67 | 887,181 | 113.67 |
| 2026/10/7 | 115.70 | 117.45 | 112.95 | 115.19 | 906,145 | 115.19 |
| 2026/10/6 | 118.19 | 118.56 | 114.89 | 117.16 | 885,333 | 117.16 |
| 2026/10/5 | 120.65 | 120.68 | 115.66 | 117.45 | 861,715 | 117.45 |
| 2026/10/2 | 123.40 | 124.41 | 120.00 | 120.46 | 783,411 | 120.46 |
| 2026/10/1 | 121.61 | 123.10 | 118.36 | 120.51 | 742,990 | 120.51 |
| 2026/9/30 | 123.36 | 124.73 | 121.01 | 121.75 | 631,490 | 121.75 |
| 2026/9/29 | 123.81 | 125.00 | 121.74 | 122.21 | 554,431 | 122.21 |
| 2026/9/28 | 122.75 | 124.79 | 118.89 | 122.08 | 863,596 | 122.08 |
| 2026/9/25 | 122.37 | 125.75 | 121.55 | 124.17 | 739,788 | 124.17 |
| 2026/9/24 | 123.92 | 125.76 | 120.36 | 121.19 | 697,587 | 121.19 |
| 2026/9/23 | 129.07 | 131.43 | 124.07 | 124.59 | 867,807 | 124.59 |
| 2026/9/22 | 131.00 | 134.66 | 130.20 | 130.64 | 808,337 | 130.64 |
| 2026/9/21 | 127.94 | 128.49 | 124.57 | 127.20 | 624,782 | 127.20 |
| 2026/9/18 | 126.50 | 128.55 | 125.64 | 126.54 | 817,990 | 126.54 |
| 2026/9/17 | 131.57 | 132.95 | 126.58 | 126.82 | 626,915 | 126.82 |
| 2026/9/16 | 125.55 | 131.28 | 124.41 | 126.52 | 953,145 | 126.52 |
1〜20/251件
