6572 RPAホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 247 | 248 | 243 | 248 | 179,300 | 248 |
| 2024-04-25 | 254 | 255 | 246 | 247 | 159,100 | 247 |
| 2024-04-24 | 251 | 259 | 249 | 254 | 167,000 | 254 |
| 2024-04-23 | 252 | 254 | 246 | 251 | 163,400 | 251 |
| 2024-04-22 | 253 | 254 | 246 | 249 | 151,400 | 249 |
| 2024-04-19 | 263 | 263 | 243 | 250 | 490,500 | 250 |
| 2024-04-18 | 268 | 272 | 263 | 265 | 400,500 | 265 |
| 2024-04-17 | 263 | 278 | 263 | 270 | 315,400 | 270 |
| 2024-04-16 | 273 | 274 | 261 | 264 | 433,000 | 264 |
| 2024-04-15 | 264 | 285 | 264 | 277 | 1,292,200 | 277 |
| 2024-04-12 | 255 | 261 | 249 | 250 | 165,700 | 250 |
| 2024-04-11 | 256 | 258 | 253 | 255 | 72,000 | 255 |
| 2024-04-10 | 262 | 265 | 257 | 259 | 129,100 | 259 |
| 2024-04-09 | 256 | 261 | 253 | 260 | 159,700 | 260 |
| 2024-04-08 | 252 | 257 | 250 | 253 | 191,100 | 253 |
| 2024-04-05 | 250 | 255 | 248 | 252 | 217,300 | 252 |
| 2024-04-04 | 260 | 262 | 254 | 257 | 288,600 | 257 |
| 2024-04-03 | 263 | 265 | 260 | 260 | 235,300 | 260 |
| 2024-04-02 | 278 | 278 | 266 | 269 | 251,500 | 269 |
| 2024-04-01 | 292 | 292 | 280 | 280 | 115,800 | 280 |
| 2024-03-29 | 279 | 287 | 276 | 285 | 210,800 | 285 |
| 2024-03-28 | 281 | 285 | 274 | 276 | 173,000 | 276 |
| 2024-03-27 | 283 | 284 | 276 | 279 | 336,400 | 279 |
| 2024-03-26 | 291 | 291 | 277 | 281 | 345,900 | 281 |
| 2024-03-25 | 300 | 301 | 289 | 293 | 358,800 | 293 |
| 2024-03-22 | 306 | 306 | 290 | 299 | 421,100 | 299 |
| 2024-03-21 | 300 | 318 | 298 | 302 | 1,127,600 | 302 |
| 2024-03-19 | 276 | 292 | 271 | 282 | 395,000 | 282 |
| 2024-03-18 | 273 | 277 | 269 | 271 | 294,500 | 271 |
| 2024-03-15 | 279 | 280 | 269 | 269 | 189,700 | 269 |
| 2024-03-14 | 283 | 283 | 275 | 280 | 156,700 | 280 |
| 2024-03-13 | 287 | 288 | 278 | 283 | 155,800 | 283 |
| 2024-03-12 | 275 | 285 | 275 | 283 | 185,100 | 283 |
| 2024-03-11 | 285 | 285 | 276 | 277 | 322,400 | 277 |
| 2024-03-08 | 271 | 299 | 271 | 290 | 710,100 | 290 |
| 2024-03-07 | 281 | 284 | 271 | 272 | 292,900 | 272 |
| 2024-03-06 | 283 | 291 | 275 | 278 | 343,600 | 278 |
| 2024-03-05 | 277 | 286 | 267 | 283 | 524,200 | 283 |
| 2024-03-04 | 267 | 282 | 264 | 278 | 448,500 | 278 |
| 2024-03-01 | 263 | 269 | 259 | 268 | 307,100 | 268 |
| 2024-02-29 | 264 | 265 | 258 | 259 | 146,400 | 259 |
| 2024-02-28 | 259 | 274 | 257 | 268 | 342,400 | 268 |
| 2024-02-27 | 261 | 264 | 252 | 256 | 153,100 | 256 |
| 2024-02-26 | 250 | 262 | 248 | 261 | 272,200 | 261 |
| 2024-02-22 | 254 | 255 | 248 | 251 | 187,900 | 251 |
| 2024-02-21 | 260 | 262 | 253 | 256 | 162,500 | 256 |
| 2024-02-20 | 265 | 266 | 261 | 263 | 115,200 | 263 |
| 2024-02-19 | 259 | 265 | 253 | 265 | 217,900 | 265 |
| 2024-02-16 | 239 | 258 | 239 | 258 | 255,100 | 258 |
| 2024-02-15 | 253 | 255 | 238 | 240 | 381,700 | 240 |
| 2024-02-14 | 256 | 256 | 253 | 253 | 97,800 | 253 |
| 2024-02-13 | 262 | 266 | 257 | 260 | 225,600 | 260 |
| 2024-02-09 | 261 | 265 | 258 | 259 | 96,400 | 259 |
| 2024-02-08 | 264 | 265 | 258 | 263 | 173,800 | 263 |
| 2024-02-07 | 268 | 270 | 259 | 264 | 350,300 | 264 |
| 2024-02-06 | 283 | 286 | 268 | 271 | 382,300 | 271 |
| 2024-02-05 | 278 | 283 | 271 | 282 | 253,600 | 282 |
| 2024-02-02 | 264 | 288 | 264 | 279 | 500,000 | 279 |
| 2024-02-01 | 266 | 275 | 263 | 263 | 139,600 | 263 |
| 2024-01-31 | 275 | 276 | 263 | 268 | 331,900 | 268 |
| 2024-01-30 | 263 | 285 | 261 | 276 | 1,419,700 | 276 |
| 2024-01-29 | 258 | 259 | 255 | 256 | 55,500 | 256 |
| 2024-01-26 | 250 | 261 | 249 | 258 | 166,600 | 258 |
| 2024-01-25 | 250 | 256 | 249 | 251 | 105,100 | 251 |
| 2024-01-24 | 254 | 256 | 251 | 251 | 72,300 | 251 |
| 2024-01-23 | 252 | 258 | 251 | 254 | 177,100 | 254 |
| 2024-01-22 | 252 | 258 | 251 | 251 | 89,700 | 251 |
| 2024-01-19 | 245 | 252 | 242 | 250 | 129,600 | 250 |
| 2024-01-18 | 246 | 248 | 243 | 245 | 186,000 | 245 |
| 2024-01-17 | 254 | 257 | 248 | 248 | 206,600 | 248 |
| 2024-01-16 | 257 | 257 | 247 | 249 | 251,700 | 249 |
| 2024-01-15 | 262 | 262 | 249 | 255 | 438,100 | 255 |
| 2024-01-12 | 275 | 275 | 262 | 265 | 163,500 | 265 |
| 2024-01-11 | 278 | 278 | 269 | 272 | 111,600 | 272 |
| 2024-01-10 | 273 | 279 | 272 | 277 | 109,000 | 277 |
| 2024-01-09 | 271 | 274 | 269 | 273 | 85,100 | 273 |
| 2024-01-05 | 278 | 278 | 268 | 268 | 93,600 | 268 |
| 2024-01-04 | 266 | 282 | 263 | 278 | 147,200 | 278 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2018-11-28]1株→5株
