6572 RPAホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,110	3,245	2,999	3,135	317,500	1,567.50
2018-12-27	3,085	3,185	3,005	3,120	173,400	1,560
2018-12-26	3,000	3,035	2,815	2,863	164,100	1,431.50
2018-12-25	2,830	3,060	2,815	2,916	196,500	1,458
2018-12-21	3,165	3,230	3,005	3,190	187,500	1,595
2018-12-20	3,370	3,445	3,200	3,245	169,900	1,622.50
2018-12-19	3,360	3,455	3,200	3,420	244,400	1,710
2018-12-18	3,460	3,500	3,340	3,345	225,700	1,672.50
2018-12-17	3,530	3,655	3,450	3,585	230,000	1,792.50
2018-12-14	3,655	3,655	3,570	3,580	175,000	1,790
2018-12-13	3,620	3,660	3,510	3,635	357,400	1,817.50
2018-12-12	3,370	3,595	3,365	3,575	192,300	1,787.50
2018-12-11	3,495	3,530	3,385	3,390	130,400	1,695
2018-12-10	3,500	3,550	3,440	3,455	163,600	1,727.50
2018-12-07	3,585	3,630	3,540	3,605	392,400	1,802.50
2018-12-06	3,600	3,600	3,410	3,530	218,200	1,765
2018-12-05	3,350	3,600	3,260	3,570	411,500	1,785
2018-12-04	3,560	3,605	3,375	3,420	361,600	1,710
2018-12-03	3,570	3,610	3,500	3,530	461,900	1,765
2018-11-30	3,635	3,775	3,540	3,710	261,500	1,855
2018-11-29	3,650	3,860	3,595	3,655	511,400	1,827.50
2018-11-28	3,395	3,590	3,315	3,590	371,600	1,795
2018-11-27	16,830	17,050	16,700	16,780	39,900	1,678
2018-11-26	17,130	17,290	16,820	16,890	25,500	1,689
2018-11-22	17,100	17,540	16,920	17,060	65,300	1,706
2018-11-21	15,800	16,920	15,730	16,920	60,700	1,692
2018-11-20	15,950	16,250	15,870	16,000	23,100	1,600
2018-11-19	16,190	16,310	15,910	16,280	24,900	1,628
2018-11-16	16,090	16,440	15,810	16,030	31,200	1,603
2018-11-15	16,010	16,130	15,600	15,690	36,800	1,569
2018-11-14	16,520	16,690	16,000	16,160	35,200	1,616
2018-11-13	16,260	16,880	16,260	16,520	41,300	1,652
2018-11-12	16,500	16,770	16,360	16,650	39,500	1,665
2018-11-09	16,750	17,110	16,600	16,830	29,400	1,683
2018-11-08	17,500	17,500	16,820	16,920	54,700	1,692
2018-11-07	17,300	17,450	17,100	17,250	41,800	1,725
2018-11-06	17,870	18,100	17,150	17,300	55,700	1,730
2018-11-05	17,270	17,940	17,180	17,730	80,000	1,773
2018-11-02	16,720	17,360	16,640	17,260	70,000	1,726
2018-11-01	16,840	17,200	16,290	16,580	76,600	1,658
2018-10-31	16,080	16,750	15,970	16,650	51,500	1,665
2018-10-30	15,000	15,880	14,810	15,820	45,400	1,582
2018-10-29	16,590	16,800	15,200	15,380	84,800	1,538
2018-10-26	16,340	17,010	15,600	16,190	111,600	1,619
2018-10-25	15,600	16,320	15,510	16,110	59,000	1,611
2018-10-24	16,270	16,330	15,640	16,100	50,400	1,610
2018-10-23	15,800	16,010	15,490	15,900	51,500	1,590
2018-10-22	15,630	16,350	15,400	15,570	73,200	1,557
2018-10-19	15,610	16,050	15,200	15,930	177,800	1,593
2018-10-18	15,680	17,480	15,600	16,900	225,800	1,690
2018-10-17	16,000	16,090	15,100	15,230	104,900	1,523
2018-10-16	16,150	16,240	14,870	15,790	281,200	1,579
2018-10-15	13,700	13,700	13,200	13,290	23,700	1,329
2018-10-12	12,770	13,320	12,770	13,240	11,200	1,324
2018-10-11	12,960	13,000	12,400	12,770	34,800	1,277
2018-10-10	13,500	13,780	13,390	13,610	20,700	1,361
2018-10-09	13,420	13,790	13,350	13,530	16,400	1,353
2018-10-05	13,380	13,560	13,300	13,490	14,000	1,349
2018-10-04	14,200	14,200	13,500	13,650	22,200	1,365
2018-10-03	13,900	14,170	13,760	14,060	16,100	1,406
2018-10-02	14,500	14,600	14,020	14,060	15,400	1,406
2018-10-01	14,710	14,710	14,480	14,500	11,100	1,450
2018-09-28	14,500	14,730	14,300	14,420	20,800	1,442
2018-09-27	14,850	14,850	14,500	14,500	17,000	1,450
2018-09-26	14,680	14,900	14,560	14,880	24,100	1,488
2018-09-25	14,800	14,800	14,290	14,350	20,600	1,435
2018-09-21	15,000	15,000	14,310	14,590	30,400	1,459
2018-09-20	14,490	14,970	14,330	14,780	55,400	1,478
2018-09-19	13,600	14,300	13,390	14,220	52,700	1,422
2018-09-18	13,180	13,620	13,080	13,340	25,600	1,334
2018-09-14	13,020	13,300	13,020	13,230	15,500	1,323
2018-09-13	12,930	13,570	12,680	12,750	34,300	1,275
2018-09-12	12,800	13,080	12,550	13,070	12,800	1,307
2018-09-11	12,410	12,800	12,410	12,620	18,000	1,262
2018-09-10	13,010	13,070	12,350	12,510	39,000	1,251
2018-09-07	13,000	13,200	12,910	13,200	7,400	1,320
2018-09-06	12,820	13,180	12,790	13,180	9,100	1,318
2018-09-05	13,400	13,550	12,880	13,080	11,500	1,308
2018-09-04	13,250	13,470	13,100	13,390	10,100	1,339
2018-09-03	13,800	13,800	13,410	13,460	17,400	1,346
2018-08-31	13,300	13,800	13,300	13,800	23,400	1,380
2018-08-30	13,560	13,740	13,090	13,270	23,100	1,327
2018-08-29	13,550	13,840	13,400	13,750	37,600	1,375
2018-08-28	13,010	13,350	12,900	13,300	22,100	1,330
2018-08-27	12,870	13,140	12,760	12,900	21,700	1,290
2018-08-24	12,390	12,860	12,350	12,820	24,800	1,282
2018-08-23	12,100	12,420	12,030	12,380	11,500	1,238
2018-08-22	11,610	12,040	11,610	12,030	6,500	1,203
2018-08-21	12,010	12,070	11,600	11,710	10,800	1,171
2018-08-20	12,500	12,650	12,020	12,090	18,500	1,209
2018-08-17	11,860	12,440	11,750	12,330	28,500	1,233
2018-08-16	11,470	11,700	11,210	11,640	12,300	1,164
2018-08-15	11,730	11,730	11,170	11,510	20,600	1,151
2018-08-14	11,410	11,840	11,400	11,730	16,400	1,173
2018-08-13	11,840	11,880	11,200	11,230	21,800	1,123
2018-08-10	11,640	11,950	11,430	11,840	13,100	1,184
2018-08-09	11,570	11,700	11,500	11,640	8,000	1,164
2018-08-08	11,530	11,800	11,400	11,770	12,100	1,177
2018-08-07	11,400	11,600	11,100	11,530	22,900	1,153
2018-08-06	11,630	11,630	11,380	11,410	13,700	1,141
2018-08-03	11,560	11,750	11,480	11,630	16,600	1,163
2018-08-02	11,400	11,810	11,290	11,700	32,500	1,170
2018-08-01	11,290	11,390	11,170	11,280	18,700	1,128
2018-07-31	11,430	11,530	11,170	11,250	31,500	1,125
2018-07-30	11,680	11,680	11,000	11,390	42,800	1,139
2018-07-27	11,590	11,870	11,410	11,850	22,100	1,185
2018-07-26	11,810	12,180	11,310	11,380	51,600	1,138
2018-07-25	11,400	11,650	11,220	11,390	34,400	1,139
2018-07-24	11,600	11,960	11,310	11,460	51,800	1,146
2018-07-23	12,360	12,360	11,520	11,600	50,300	1,160
2018-07-20	12,500	12,680	12,360	12,440	15,400	1,244
2018-07-19	12,510	12,770	12,510	12,600	37,300	1,260
2018-07-18	12,740	12,880	12,300	12,400	32,400	1,240
2018-07-17	13,000	13,000	12,650	12,720	21,300	1,272
2018-07-13	13,290	13,290	12,800	13,260	32,400	1,326
2018-07-12	12,950	13,340	12,950	13,240	24,500	1,324
2018-07-11	12,740	12,930	12,700	12,860	8,100	1,286
2018-07-10	13,200	13,200	12,750	12,830	16,000	1,283
2018-07-09	12,790	13,430	12,700	13,010	24,500	1,301
2018-07-06	12,840	12,920	12,450	12,610	23,100	1,261
2018-07-05	13,020	13,360	12,800	12,910	18,600	1,291
2018-07-04	12,900	13,150	12,720	13,020	18,400	1,302
2018-07-03	12,800	13,300	12,730	13,000	21,600	1,300
2018-07-02	13,240	13,710	12,900	12,900	33,300	1,290
2018-06-29	12,450	13,200	12,330	12,940	39,200	1,294
2018-06-28	12,390	12,450	12,000	12,420	35,100	1,242
2018-06-27	12,750	12,990	12,300	12,450	37,900	1,245
2018-06-26	13,300	13,300	12,650	12,900	31,400	1,290
2018-06-25	13,850	13,850	13,520	13,550	17,000	1,355
2018-06-22	13,810	13,950	13,770	13,830	15,500	1,383
2018-06-21	14,080	14,200	13,900	13,960	20,200	1,396
2018-06-20	14,020	14,440	13,740	13,960	39,100	1,396
2018-06-19	14,320	14,740	13,910	14,000	36,600	1,400
2018-06-18	14,910	14,910	14,170	14,340	27,000	1,434
2018-06-15	15,470	15,480	14,990	14,990	30,100	1,499
2018-06-14	15,150	15,650	15,100	15,200	58,800	1,520
2018-06-13	14,200	15,270	14,070	15,050	60,200	1,505
2018-06-12	14,420	14,420	13,900	14,000	18,300	1,400
2018-06-11	14,360	14,570	14,200	14,250	18,900	1,425
2018-06-08	13,820	14,300	13,660	14,200	31,300	1,420
2018-06-07	13,750	14,050	13,620	13,800	32,400	1,380
2018-06-06	14,290	14,290	13,740	13,760	28,100	1,376
2018-06-05	14,240	14,270	14,030	14,070	11,900	1,407
2018-06-04	14,570	14,780	14,120	14,150	18,200	1,415
2018-06-01	14,620	15,000	14,530	14,560	18,300	1,456
2018-05-31	14,500	14,800	14,410	14,760	17,900	1,476
2018-05-30	14,030	14,450	14,030	14,390	22,300	1,439
2018-05-29	15,130	15,130	14,300	14,430	38,300	1,443
2018-05-28	15,120	15,370	15,010	15,170	13,700	1,517
2018-05-25	15,150	15,440	15,080	15,220	15,300	1,522
2018-05-24	15,910	15,920	15,250	15,290	16,200	1,529
2018-05-23	16,000	16,080	15,400	15,700	26,600	1,570
2018-05-22	15,780	16,170	15,610	16,110	37,400	1,611
2018-05-21	15,800	16,270	15,400	15,520	49,900	1,552
2018-05-18	15,900	15,960	15,360	15,800	58,500	1,580
2018-05-17	14,300	15,480	14,300	15,460	86,400	1,546
2018-05-16	14,000	14,390	13,780	14,170	40,700	1,417
2018-05-15	14,100	14,390	14,050	14,050	39,100	1,405
2018-05-14	14,520	14,520	13,990	14,020	38,600	1,402
2018-05-11	14,580	14,860	14,300	14,450	28,100	1,445
2018-05-10	15,070	15,140	13,520	14,380	98,800	1,438
2018-05-09	15,530	15,530	14,890	15,040	47,500	1,504
2018-05-08	16,230	16,300	15,580	15,700	49,200	1,570
2018-05-07	16,750	16,840	16,100	16,100	32,500	1,610
2018-05-02	16,320	16,620	16,070	16,500	23,500	1,650
2018-05-01	16,360	16,850	16,060	16,100	27,300	1,610
2018-04-27	16,630	16,700	16,030	16,210	42,400	1,621
2018-04-26	17,030	17,250	16,210	16,420	83,000	1,642
2018-04-25	17,100	17,920	16,900	17,170	154,100	1,717
2018-04-24	16,560	17,650	16,400	17,500	135,700	1,750
2018-04-23	16,570	16,890	16,110	16,300	63,200	1,630
2018-04-20	17,600	18,200	16,590	16,620	163,700	1,662
2018-04-19	17,600	17,800	17,050	17,400	112,300	1,740
2018-04-18	16,500	17,740	16,300	17,600	195,100	1,760
2018-04-17	16,360	16,540	15,430	16,110	91,900	1,611
2018-04-16	16,520	16,990	15,240	16,000	130,300	1,600
2018-04-13	17,390	17,630	16,810	16,810	87,000	1,681
2018-04-12	17,130	17,700	16,660	16,780	117,000	1,678
2018-04-11	18,820	18,890	17,200	17,270	148,500	1,727
2018-04-10	19,100	19,780	18,370	18,630	252,600	1,863
2018-04-09	18,430	19,890	17,300	19,480	433,300	1,948
2018-04-06	19,790	19,970	18,000	18,080	345,200	1,808
2018-04-05	19,250	19,990	18,950	19,950	511,700	1,995
2018-04-04	18,500	19,270	17,560	18,500	448,000	1,850
2018-04-03	15,800	19,000	15,750	18,670	940,700	1,867
2018-03-30	14,970	16,290	14,850	15,390	342,200	1,539
2018-03-29	16,600	16,800	14,720	15,300	986,100	1,530
2018-03-28	14,280	17,250	14,280	16,440	888,900	1,644

分割・併合履歴： [2019-06-26]1株→2株 [2018-11-28]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31