Radius Recycling Inc (RDUS)

RDUS
🏛️ アメリカ →
30.00
最終更新: 2025-07-10
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 6.71 6.94 6.51 6.92 1.7M
2021-12-30 6.83 7.08 6.68 6.74 0.7M
2021-12-29 6.78 6.85 6.47 6.84 1.1M
2021-12-28 6.91 7.06 6.70 6.80 1.0M
2021-12-27 7.14 7.28 6.95 7.02 1.2M
2021-12-23 7.00 7.24 6.88 7.14 1.5M
2021-12-22 6.81 7.14 6.66 7.00 1.0M
2021-12-21 6.91 7.12 6.78 6.90 1.0M
2021-12-20 7.02 7.02 6.74 6.88 1.3M
2021-12-17 6.85 7.15 6.64 7.06 5.8M
2021-12-16 7.00 7.22 6.76 6.89 1.8M
2021-12-15 6.69 6.99 6.59 6.75 1.7M
2021-12-14 6.81 7.03 6.71 6.77 1.3M
2021-12-13 7.41 7.49 6.90 6.99 2.4M
2021-12-10 7.38 7.55 7.02 7.09 3.4M
2021-12-09 8.11 8.11 7.39 7.60 4.4M
2021-12-08 8.69 9.44 7.89 8.01 9.9M
2021-12-07 15.12 15.42 14.27 14.38 0.8M
2021-12-06 14.77 15.00 14.22 14.85 0.5M
2021-12-03 15.64 15.94 14.82 14.93 0.7M
2021-12-02 15.35 16.23 15.01 16.03 0.4M
2021-12-01 16.52 17.05 15.51 15.54 0.5M
2021-11-30 16.24 16.71 16.24 16.46 0.6M
2021-11-29 17.05 17.05 16.29 16.40 0.3M
2021-11-26 17.10 17.70 16.22 16.53 0.3M
2021-11-24 17.64 17.79 17.04 17.67 0.3M
2021-11-23 17.50 17.76 17.10 17.65 0.4M
2021-11-22 17.31 18.06 17.02 17.70 0.5M
2021-11-19 17.46 17.65 17.22 17.33 0.4M
2021-11-18 18.11 18.39 17.53 17.65 0.6M
2021-11-17 18.53 18.71 18.14 18.18 0.3M
2021-11-16 18.66 18.95 18.57 18.70 0.4M
2021-11-15 18.72 19.11 18.48 18.64 0.4M
2021-11-12 18.69 19.04 18.51 18.83 0.5M
2021-11-11 18.62 19.06 18.51 18.80 0.9M
2021-11-10 18.36 18.97 18.20 18.41 0.7M
2021-11-09 19.56 19.63 18.79 18.85 0.7M
2021-11-08 20.35 20.50 18.64 19.53 0.8M
2021-11-05 21.32 21.99 21.32 21.77 0.3M
2021-11-04 21.53 21.98 21.33 21.47 0.4M
2021-11-03 20.88 21.85 20.85 21.53 0.5M
2021-11-02 21.33 21.47 20.72 21.12 0.5M
2021-11-01 21.60 21.98 21.18 21.50 0.6M
2021-10-29 22.31 22.31 21.01 21.60 0.6M
2021-10-27 21.02 22.24 21.01 22.06 0.6M
2021-10-26 21.54 21.69 20.96 21.17 0.7M
2021-10-25 19.93 21.63 19.81 21.45 1.3M
2021-10-22 19.69 20.34 19.23 20.10 1.7M
2021-10-21 17.75 19.47 17.73 19.40 2.8M
2021-10-20 21.10 23.00 17.69 17.99 56.4M
2021-10-19 15.98 16.30 15.43 15.46 0.4M
2021-10-18 15.06 16.11 14.91 15.96 0.6M
2021-10-15 15.32 15.49 14.89 15.10 0.4M
2021-10-14 14.67 15.17 14.36 15.10 0.7M
2021-10-13 14.29 14.94 14.29 14.53 0.3M
2021-10-12 14.94 15.18 14.55 14.78 0.5M
2021-10-11 13.65 15.15 13.62 15.01 0.7M
2021-10-08 12.93 13.62 12.71 13.47 0.3M
2021-10-07 12.19 13.03 12.15 13.01 0.5M
2021-10-06 12.39 12.68 12.13 12.17 0.7M
2021-10-05 12.61 12.76 12.31 12.61 0.3M
2021-10-04 13.24 13.25 12.57 12.63 0.3M
2021-10-01 12.36 13.47 12.11 13.24 0.7M
2021-09-30 12.99 13.07 12.35 12.41 0.7M
2021-09-29 13.03 13.12 12.75 12.97 0.4M
2021-09-28 13.46 13.52 13.04 13.04 0.3M
2021-09-27 12.74 13.80 12.64 13.52 0.8M
2021-09-24 12.49 12.79 12.42 12.62 0.4M
2021-09-23 12.33 12.73 12.20 12.65 0.2M
2021-09-22 12.00 12.44 11.95 12.23 0.5M
2021-09-21 12.29 12.44 12.02 12.03 0.2M
2021-09-20 12.57 12.68 12.07 12.24 0.4M
2021-09-17 12.23 12.85 12.15 12.80 0.9M
2021-09-16 12.14 12.26 11.95 12.18 0.3M
2021-09-15 12.40 12.40 12.02 12.12 0.3M
2021-09-14 12.70 12.95 12.37 12.39 0.4M
2021-09-13 12.90 12.98 12.63 12.73 0.3M
2021-09-10 13.12 13.12 12.77 12.78 0.3M
2021-09-09 13.13 13.42 12.86 13.00 0.2M
2021-09-08 13.35 13.52 13.07 13.15 0.3M
2021-09-07 13.36 13.53 13.13 13.30 0.3M
2021-09-03 13.58 13.64 13.26 13.45 0.3M
2021-09-02 14.12 14.26 13.69 13.71 0.2M
2021-09-01 13.53 14.18 13.53 14.07 0.2M
2021-08-31 13.64 13.90 13.60 13.86 0.2M
2021-08-30 13.61 13.82 13.53 13.62 0.3M
2021-08-27 13.37 13.84 13.18 13.66 0.3M
2021-08-26 13.40 13.64 13.13 13.30 0.3M
2021-08-25 13.57 13.83 13.46 13.49 0.3M
2021-08-24 13.79 13.82 13.45 13.63 0.3M
2021-08-23 13.22 13.89 12.87 13.86 0.4M
2021-08-20 12.77 13.22 12.54 13.15 0.4M
2021-08-19 12.95 13.21 12.71 12.86 0.4M
2021-08-18 13.67 13.84 13.12 13.13 0.5M
2021-08-17 13.11 13.78 13.02 13.63 0.3M
2021-08-16 13.77 13.77 13.28 13.32 0.4M
2021-08-13 13.77 13.91 13.62 13.78 0.3M
2021-08-12 13.75 13.95 13.46 13.85 0.6M
2021-08-11 13.72 13.87 13.52 13.79 0.5M
2021-08-10 13.82 13.95 13.50 13.75 0.3M
2021-08-09 14.32 14.62 13.82 13.86 0.6M
2021-08-06 14.00 14.29 13.63 14.06 0.7M
2021-08-05 14.46 15.29 13.45 14.04 1.1M
2021-08-04 14.51 14.85 14.22 14.31 0.3M
2021-08-03 14.88 15.13 14.45 14.60 0.3M
2021-08-02 15.33 15.38 14.95 15.04 0.3M
2021-07-30 15.01 15.33 14.76 15.13 0.3M
2021-07-29 16.02 16.25 15.03 15.13 0.3M
2021-07-28 15.66 16.04 15.52 15.84 0.3M
2021-07-27 16.11 16.11 15.44 15.53 0.4M
2021-07-26 16.10 16.36 15.79 16.10 0.3M
2021-07-23 16.57 16.73 15.83 16.15 0.2M
2021-07-22 17.00 17.06 16.24 16.42 0.3M
2021-07-21 16.95 17.12 16.75 16.99 0.2M
2021-07-20 16.27 17.03 16.12 16.96 0.3M
2021-07-19 16.18 16.58 16.05 16.32 0.2M
2021-07-16 17.01 17.03 16.36 16.42 0.3M
2021-07-15 16.58 16.81 16.19 16.74 0.3M
2021-07-14 16.91 17.15 16.43 16.57 0.2M
2021-07-13 16.82 17.23 16.42 16.86 0.3M
2021-07-12 17.55 17.56 16.78 16.91 0.2M
2021-07-09 17.65 17.91 17.40 17.56 0.2M
2021-07-08 17.50 17.78 17.36 17.54 0.3M
2021-07-07 17.56 18.02 17.50 17.79 0.3M
2021-07-06 17.81 17.89 17.17 17.56 0.3M
2021-07-02 18.21 18.21 17.62 17.85 0.2M
2021-07-01 18.32 18.59 18.08 18.25 0.3M
2021-06-30 18.73 18.99 18.23 18.24 0.3M
2021-06-29 19.68 19.68 18.56 18.71 0.3M
2021-06-28 20.95 21.19 19.45 19.67 0.2M
2021-06-25 20.40 20.98 19.99 20.80 0.6M
2021-06-24 19.21 20.40 19.11 20.29 0.3M
2021-06-23 19.11 19.40 18.91 19.21 0.2M
2021-06-22 19.27 19.35 18.96 19.15 0.2M
2021-06-21 18.64 19.38 18.51 19.36 0.3M
2021-06-18 18.75 18.96 18.31 18.53 0.6M
2021-06-17 18.93 19.18 18.66 19.00 0.2M
2021-06-16 18.77 19.07 18.45 18.91 0.2M
2021-06-15 18.79 18.91 18.25 18.67 0.3M
2021-06-14 19.02 19.25 18.47 18.76 0.2M
2021-06-11 18.77 18.94 18.40 18.81 0.2M
2021-06-10 18.28 18.77 18.12 18.73 0.2M
2021-06-09 18.69 19.08 18.00 18.23 0.4M
2021-06-08 19.03 19.10 18.08 18.54 0.2M
2021-06-07 18.22 19.08 17.82 18.84 0.4M
2021-06-04 18.25 18.81 17.85 18.19 0.4M
2021-06-03 18.07 18.32 17.50 18.20 0.3M
2021-06-02 18.93 18.97 17.78 18.09 0.6M
2021-06-01 19.31 19.58 18.79 18.86 0.3M
2021-05-28 19.95 20.50 19.23 19.29 0.2M
2021-05-27 19.94 19.94 19.53 19.85 0.2M
2021-05-26 19.86 20.00 19.51 19.89 0.1M
2021-05-25 20.55 20.70 19.65 19.67 0.2M
2021-05-24 20.86 21.12 19.59 20.44 0.1M
2021-05-21 20.65 20.99 20.05 20.66 0.3M
2021-05-20 19.80 20.44 19.47 20.40 0.4M
2021-05-19 19.96 20.31 19.44 19.88 0.2M
2021-05-18 20.91 21.33 20.26 20.30 0.3M
2021-05-17 20.79 21.42 20.17 20.89 0.2M
2021-05-14 20.14 21.00 20.00 20.95 0.3M
2021-05-13 21.00 21.39 19.95 20.15 0.6M
2021-05-12 20.31 22.03 20.31 20.89 0.4M
2021-05-11 19.32 20.81 19.28 20.52 0.5M
2021-05-10 20.04 20.30 19.48 19.96 0.4M
2021-05-07 20.28 21.37 19.80 20.60 0.3M
2021-05-06 20.97 20.97 19.94 20.28 0.4M
2021-05-05 21.16 21.54 20.66 20.85 0.3M
2021-05-04 21.87 21.88 20.75 21.20 0.3M
2021-05-03 22.59 22.65 21.64 22.04 0.2M
2021-04-30 22.13 22.69 22.12 22.30 0.3M
2021-04-29 22.48 22.66 21.92 22.42 0.2M
2021-04-28 22.16 22.50 21.76 22.16 0.3M
2021-04-27 22.42 22.50 21.67 22.20 0.3M
2021-04-26 21.17 22.35 20.60 22.23 0.4M
2021-04-23 20.13 21.06 19.51 20.90 0.3M
2021-04-22 19.66 20.90 19.03 20.02 0.4M
2021-04-21 19.02 19.69 18.71 19.67 0.3M
2021-04-20 18.82 19.19 18.37 19.13 0.2M
2021-04-19 19.52 19.60 18.81 18.90 0.3M
2021-04-16 19.69 19.86 18.85 19.71 0.3M
2021-04-15 19.80 19.97 19.41 19.74 0.2M
2021-04-14 18.89 19.86 18.85 19.67 0.3M
2021-04-13 19.03 19.58 18.60 18.90 0.3M
2021-04-12 19.38 19.58 18.83 18.90 0.4M
2021-04-09 19.82 20.13 19.43 19.49 0.3M
2021-04-08 20.22 20.37 19.62 19.88 0.2M
2021-04-07 20.56 20.74 20.02 20.11 0.4M
2021-04-06 20.71 21.06 20.38 20.60 0.3M
2021-04-05 21.18 21.18 20.02 20.59 0.4M
2021-04-01 21.14 21.46 20.49 20.70 0.4M
2021-03-31 20.39 21.33 20.39 20.86 0.6M
2021-03-30 20.25 20.41 19.83 20.16 0.5M
2021-03-29 21.72 21.72 20.32 20.32 0.5M
2021-03-26 22.51 22.62 21.21 21.83 0.5M
2021-03-25 22.79 23.47 22.11 22.41 0.8M
2021-03-24 25.33 25.43 23.02 23.02 0.8M
2021-03-23 25.48 26.16 24.69 25.29 0.7M
2021-03-22 23.55 25.82 23.23 25.77 1.0M
2021-03-19 21.90 22.77 21.50 22.48 1.0M
2021-03-18 23.05 23.60 21.85 21.99 0.5M
2021-03-17 22.64 23.37 22.43 23.21 0.5M
2021-03-16 23.18 23.48 22.28 22.71 0.5M
2021-03-15 22.80 23.39 22.51 23.25 0.5M
2021-03-12 22.67 23.00 22.42 22.90 0.3M
2021-03-11 21.48 22.80 21.28 22.74 0.5M
2021-03-10 21.77 22.25 21.08 21.17 0.3M
2021-03-09 20.57 21.86 20.53 21.47 0.5M
2021-03-08 22.02 22.06 20.26 20.48 0.7M
2021-03-05 21.13 21.50 20.12 21.47 0.7M
2021-03-04 19.32 21.12 19.02 20.71 0.8M
2021-03-03 18.54 20.33 18.20 19.19 1.1M
2021-03-02 18.81 19.00 18.43 18.67 0.4M
2021-03-01 18.96 19.30 18.57 18.96 0.4M
2021-02-26 19.05 19.19 18.00 18.61 0.4M
2021-02-25 20.29 20.49 18.11 19.03 0.5M
2021-02-24 19.12 20.11 19.06 19.80 0.4M
2021-02-23 18.48 19.16 17.63 18.62 0.4M
2021-02-22 18.57 19.06 18.21 18.60 0.5M
2021-02-19 18.41 19.09 18.06 18.69 0.3M
2021-02-18 18.92 19.32 18.27 18.42 0.3M
2021-02-17 18.72 19.61 18.57 19.20 0.4M
2021-02-16 19.88 20.74 18.98 19.06 0.3M
2021-02-12 20.51 20.51 19.63 19.87 0.4M
2021-02-11 21.29 21.72 20.52 20.71 0.2M
2021-02-10 22.39 22.99 20.92 21.15 0.3M
2021-02-09 23.63 23.84 22.22 22.31 0.2M
2021-02-08 23.12 23.56 22.44 23.52 0.3M
2021-02-05 22.33 23.14 22.10 22.94 0.3M
2021-02-04 22.14 22.45 21.34 22.05 0.4M
2021-02-03 20.72 22.65 20.61 21.97 0.5M
2021-02-02 19.52 21.03 19.48 20.71 0.4M
2021-02-01 18.85 19.41 18.31 19.32 0.3M
2021-01-29 19.49 20.00 18.53 18.70 0.3M
2021-01-28 19.70 20.44 19.21 19.46 0.4M
2021-01-27 19.76 20.24 18.61 19.46 0.8M
2021-01-26 21.48 21.48 20.02 20.16 0.5M
2021-01-25 21.34 21.93 20.49 21.27 0.3M
2021-01-22 21.78 22.13 21.43 21.69 0.4M
2021-01-21 21.89 22.49 21.78 22.00 0.7M
2021-01-20 21.66 22.33 21.01 21.66 0.6M
2021-01-19 22.07 22.32 21.38 21.66 0.3M
2021-01-15 22.40 23.30 21.64 21.74 0.4M
2021-01-14 22.10 22.96 21.66 22.53 0.4M
2021-01-13 22.80 23.04 21.50 22.10 0.5M
2021-01-12 22.84 23.13 21.91 22.77 0.9M
2021-01-11 21.81 22.73 21.22 22.56 0.3M
2021-01-08 22.07 22.78 21.12 21.75 0.4M
2021-01-07 22.93 22.94 21.31 21.99 0.7M
2021-01-06 18.78 22.09 18.52 21.60 1.0M
2021-01-05 18.28 18.74 18.23 18.66 0.5M
2021-01-04 18.16 18.40 17.76 18.17 0.4M