レンジ・リソーシーズの株価時系列・推移
- 52週高値
- 56.90（2026/10/28）
- 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 |
|---|---|---|---|---|---|---|
| 2026/11/13 | 51.60 | 52.19 | 51.19 | 51.83 | 3,367,540 | 51.83 |
| 2026/11/12 | 52.10 | 52.62 | 51.46 | 51.46 | 2,624,722 | 51.46 |
| 2026/11/11 | 52.03 | 52.15 | 51.05 | 51.86 | 2,685,693 | 51.86 |
| 2026/11/10 | 48.50 | 51.58 | 48.32 | 51.20 | 3,091,524 | 51.20 |
| 2026/11/9 | 48.72 | 49.75 | 48.26 | 48.85 | 9,746,418 | 48.85 |
| 2026/11/6 | 49.94 | 50.82 | 48.70 | 48.72 | 3,290,470 | 48.72 |
| 2026/11/5 | 53.07 | 53.07 | 50.11 | 50.19 | 2,893,169 | 50.19 |
| 2026/11/4 | 53.33 | 53.48 | 50.96 | 52.10 | 5,364,621 | 52.10 |
| 2026/11/3 | 53.92 | 55.14 | 53.89 | 54.01 | 4,761,047 | 54.01 |
| 2026/11/2 | 53.78 | 55.06 | 53.78 | 54.47 | 4,488,694 | 54.47 |
| 2026/10/30 | 54.30 | 55.13 | 53.97 | 54.63 | 5,869,312 | 54.63 |
| 2026/10/29 | 56.00 | 56.00 | 53.61 | 53.89 | 6,732,601 | 53.89 |
| 2026/10/28 | 56.53 | 56.90 | 54.39 | 55.88 | 14,249,371 | 55.88 |
| 2026/10/27 | 53.67 | 56.47 | 53.51 | 56.38 | 15,954,705 | 56.38 |
| 2026/10/26 | 50.81 | 53.65 | 50.00 | 53.56 | 26,478,958 | 53.56 |
| 2026/10/23 | 43.51 | 45.74 | 43.40 | 45.52 | 3,133,414 | 45.52 |
| 2026/10/22 | 43.26 | 43.94 | 42.10 | 43.86 | 3,043,614 | 43.86 |
| 2026/10/21 | 43.25 | 43.37 | 42.58 | 42.94 | 2,703,036 | 42.94 |
| 2026/10/20 | 43.61 | 43.70 | 42.80 | 43.63 | 3,088,401 | 43.63 |
| 2026/10/19 | 43.09 | 43.60 | 42.94 | 43.23 | 2,250,415 | 43.23 |
1〜20/250件
