rYojbabaグループの株価時系列・推移
- 52週高値
- 11.43（2025/10/21）
- 52週安値
- 1.56（2026/5/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 5.02 | 5.06 | 4.54 | 4.65 | 45,446 | 4.65 |
| 2026/9/10 | 4.70 | 4.90 | 4.70 | 4.70 | 32,354 | 4.70 |
| 2026/9/9 | 4.95 | 5.13 | 4.60 | 4.60 | 29,397 | 4.60 |
| 2026/9/8 | 5.10 | 5.20 | 4.77 | 4.77 | 23,870 | 4.77 |
| 2026/9/4 | 4.78 | 5.50 | 4.70 | 5.16 | 19,645 | 5.16 |
| 2026/9/3 | 5.48 | 5.48 | 4.85 | 4.86 | 32,426 | 4.86 |
| 2026/9/2 | 5.60 | 5.77 | 5.23 | 5.38 | 28,231 | 5.38 |
| 2026/9/1 | 5.53 | 5.70 | 5.31 | 5.50 | 7,013 | 5.50 |
| 2026/8/31 | 5.69 | 6.19 | 5.23 | 5.78 | 25,747 | 5.78 |
| 2026/8/28 | 6.00 | 6.11 | 5.72 | 5.76 | 12,413 | 5.76 |
| 2026/8/27 | 5.77 | 6.18 | 5.61 | 6.14 | 14,343 | 6.14 |
| 2026/8/26 | 5.60 | 6.00 | 5.33 | 5.86 | 76,928 | 5.86 |
| 2026/8/25 | 4.88 | 5.79 | 4.67 | 5.69 | 123,116 | 5.69 |
| 2026/8/24 | 4.72 | 4.99 | 4.58 | 4.71 | 461,179 | 4.71 |
| 2026/8/21 | 4.37 | 5.19 | 4.27 | 4.93 | 58,196 | 4.93 |
| 2026/8/20 | 4.12 | 4.80 | 4.01 | 4.71 | 660,342 | 4.71 |
| 2026/8/19 | 4.83 | 5.00 | 4.62 | 4.62 | 267,847 | 4.62 |
| 2026/8/18 | 4.54 | 5.00 | 4.50 | 4.85 | 10,706 | 4.85 |
| 2026/8/17 | 4.89 | 4.89 | 4.55 | 4.56 | 10,052 | 4.56 |
| 2026/8/14 | 4.83 | 4.90 | 4.48 | 4.65 | 21,704 | 4.65 |
1〜20/247件
