レンジ・リソーシーズの株価時系列・推移
- 52週高値
- 48.31（2026/3/27）
- 52週安値
- 32.68（2026/1/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 36.85 | 37.75 | 36.75 | 37.60 | 1,935,511 | 37.60 |
| 2026/9/30 | 37.01 | 37.62 | 36.86 | 37.04 | 2,470,961 | 37.04 |
| 2026/9/29 | 37.33 | 37.74 | 36.76 | 36.88 | 2,939,631 | 36.88 |
| 2026/9/28 | 38.56 | 38.56 | 37.84 | 37.86 | 3,371,858 | 37.86 |
| 2026/9/25 | 38.50 | 38.82 | 38.18 | 38.61 | 3,028,472 | 38.61 |
| 2026/9/24 | 39.11 | 39.44 | 38.60 | 39.14 | 2,163,988 | 39.14 |
| 2026/9/23 | 38.63 | 39.60 | 38.51 | 38.77 | 2,314,486 | 38.77 |
| 2026/9/22 | 37.44 | 38.87 | 37.39 | 38.32 | 3,246,216 | 38.32 |
| 2026/9/21 | 38.00 | 38.01 | 37.17 | 37.82 | 2,688,148 | 37.82 |
| 2026/9/18 | 39.07 | 39.27 | 38.42 | 38.44 | 6,116,425 | 38.44 |
| 2026/9/17 | 38.69 | 39.26 | 38.51 | 39.10 | 2,480,106 | 39.10 |
| 2026/9/16 | 41.34 | 41.56 | 38.82 | 38.85 | 3,337,224 | 38.85 |
| 2026/9/15 | 41.15 | 42.30 | 41.15 | 41.90 | 3,116,107 | 41.90 |
| 2026/9/14 | 41.87 | 41.97 | 40.76 | 40.88 | 2,708,396 | 40.88 |
| 2026/9/11 | 41.51 | 41.86 | 40.99 | 41.15 | 1,976,385 | 41.15 |
| 2026/9/10 | 41.85 | 42.31 | 40.90 | 41.88 | 2,632,563 | 41.88 |
| 2026/9/9 | 41.99 | 42.16 | 41.38 | 41.74 | 1,627,821 | 41.74 |
| 2026/9/8 | 42.39 | 42.67 | 41.84 | 41.89 | 1,692,558 | 41.89 |
| 2026/9/4 | 42.36 | 42.42 | 41.66 | 42.00 | 1,787,847 | 42.00 |
| 2026/9/3 | 42.43 | 43.06 | 42.27 | 42.37 | 2,304,880 | 42.37 |
1〜20/251件
