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 |
|---|---|---|---|---|---|---|
| 2026/11/5 | 145.49 | 148.34 | 135.14 | 137.43 | 771,170 | 137.43 |
| 2026/11/4 | 143.53 | 148.50 | 140.50 | 144.90 | 1,067,556 | 144.90 |
| 2026/11/3 | 144.51 | 145.13 | 133.78 | 134.13 | 945,435 | 134.13 |
| 2026/11/2 | 148.55 | 155.00 | 145.27 | 146.52 | 775,544 | 146.52 |
| 2026/10/30 | 149.51 | 151.00 | 143.58 | 146.66 | 678,826 | 146.66 |
| 2026/10/29 | 148.16 | 152.62 | 146.75 | 150.79 | 971,375 | 150.79 |
| 2026/10/28 | 140.69 | 146.05 | 139.48 | 145.06 | 662,946 | 145.06 |
| 2026/10/27 | 135.32 | 140.89 | 134.81 | 140.76 | 745,952 | 140.76 |
| 2026/10/26 | 137.40 | 137.40 | 131.51 | 135.72 | 544,120 | 135.72 |
| 2026/10/23 | 138.23 | 140.73 | 134.94 | 137.43 | 796,315 | 137.43 |
| 2026/10/22 | 126.18 | 140.34 | 124.88 | 140.15 | 1,581,199 | 140.15 |
| 2026/10/21 | 122.00 | 128.53 | 120.20 | 128.01 | 1,007,459 | 128.01 |
| 2026/10/20 | 115.10 | 121.63 | 115.10 | 119.74 | 657,388 | 119.74 |
| 2026/10/19 | 112.99 | 115.99 | 111.75 | 114.03 | 588,078 | 114.03 |
| 2026/10/16 | 119.00 | 120.33 | 112.32 | 112.99 | 795,302 | 112.99 |
| 2026/10/15 | 112.98 | 118.59 | 112.98 | 117.87 | 1,196,172 | 117.87 |
| 2026/10/14 | 113.17 | 113.90 | 107.64 | 110.99 | 1,326,516 | 110.99 |
| 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 |
1〜20/251件
