アール・ティー・エックスの株価時系列・推移
- 52週高値
- 226.88（2026/8/10）
- 52週安値
- 166.74（2025/12/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/11 | 198.91 | 202.21 | 198.35 | 201.29 | 4,457,907 | 201.29 |
| 2026/11/10 | 196.16 | 201.25 | 195.87 | 200.27 | 4,737,410 | 200.27 |
| 2026/11/9 | 192.37 | 197.00 | 191.47 | 196.31 | 3,903,855 | 196.31 |
| 2026/11/6 | 189.29 | 193.15 | 187.71 | 189.53 | 5,020,497 | 189.53 |
| 2026/11/5 | 196.71 | 199.56 | 190.10 | 191.88 | 7,145,357 | 191.88 |
| 2026/11/4 | 197.71 | 201.26 | 194.91 | 198.43 | 7,128,286 | 198.43 |
| 2026/11/3 | 202.93 | 205.62 | 201.60 | 203.82 | 4,438,225 | 203.82 |
| 2026/11/2 | 200.65 | 203.07 | 199.80 | 202.79 | 4,329,492 | 202.79 |
| 2026/10/30 | 202.57 | 204.21 | 199.37 | 199.80 | 6,412,758 | 199.80 |
| 2026/10/29 | 198.79 | 202.00 | 197.75 | 199.40 | 11,714,218 | 199.40 |
| 2026/10/28 | 193.68 | 198.75 | 193.12 | 195.84 | 5,206,666 | 195.84 |
| 2026/10/27 | 197.28 | 198.19 | 194.36 | 194.60 | 4,367,034 | 194.60 |
| 2026/10/26 | 191.99 | 197.91 | 191.99 | 197.48 | 5,588,703 | 197.48 |
| 2026/10/23 | 192.55 | 193.74 | 189.28 | 191.01 | 5,193,825 | 191.01 |
| 2026/10/22 | 193.36 | 196.15 | 190.97 | 194.71 | 5,627,618 | 194.71 |
| 2026/10/21 | 193.24 | 195.78 | 189.20 | 191.60 | 7,101,116 | 191.60 |
| 2026/10/20 | 193.28 | 197.00 | 188.08 | 193.34 | 9,906,252 | 193.34 |
| 2026/10/19 | 192.00 | 193.90 | 190.38 | 192.11 | 6,840,774 | 192.11 |
| 2026/10/16 | 188.76 | 194.32 | 188.00 | 193.92 | 7,725,909 | 193.92 |
| 2026/10/15 | 189.96 | 189.96 | 185.31 | 186.95 | 4,676,840 | 186.95 |
1〜20/250件
