アーカス・バイオサイエンシズ (RCUS)

RCUS
🏛️ アメリカ →
13.32
最終更新: 2025-09-29
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 41.90 43.01 40.31 40.47 0.2M
2021-12-30 42.05 43.53 41.70 41.95 0.2M
2021-12-29 43.09 43.51 41.85 42.18 0.2M
2021-12-28 43.77 44.77 43.01 43.05 0.2M
2021-12-27 45.00 45.90 43.77 43.90 0.4M
2021-12-23 41.94 44.84 41.01 44.59 0.7M
2021-12-22 41.00 42.04 39.98 41.81 1.0M
2021-12-21 41.00 41.33 39.40 40.85 0.8M
2021-12-20 40.90 42.45 40.01 41.63 2.1M
2021-12-17 38.66 42.15 37.84 41.60 1.7M
2021-12-16 40.74 41.11 39.03 39.36 0.7M
2021-12-15 39.32 40.93 38.01 40.52 0.9M
2021-12-14 40.26 40.42 38.61 39.30 0.6M
2021-12-13 40.74 41.37 39.93 40.67 0.5M
2021-12-10 42.77 43.09 40.66 40.69 0.7M
2021-12-09 43.86 45.88 42.46 42.61 0.7M
2021-12-08 46.22 47.00 43.63 44.17 1.0M
2021-12-07 45.00 46.45 44.68 45.70 0.7M
2021-12-06 44.00 45.21 43.42 43.83 0.6M
2021-12-03 45.59 45.59 43.53 44.20 0.5M
2021-12-02 42.95 45.26 42.50 44.99 0.6M
2021-12-01 43.50 45.84 43.00 43.13 0.6M
2021-11-30 45.03 45.68 41.63 43.80 1.1M
2021-11-29 47.14 47.28 44.54 45.12 0.6M
2021-11-26 47.65 48.39 44.02 46.36 0.6M
2021-11-24 48.06 48.80 47.35 48.46 0.4M
2021-11-23 47.98 48.78 47.24 48.47 0.5M
2021-11-22 45.53 49.10 45.00 48.09 1.2M
2021-11-19 44.49 48.03 43.84 47.55 1.5M
2021-11-18 40.56 43.97 39.79 43.54 4.5M
2021-11-17 37.25 37.58 36.46 36.91 0.3M
2021-11-16 37.83 38.72 37.27 37.32 0.3M
2021-11-15 38.21 38.47 37.11 38.07 0.4M
2021-11-12 37.54 38.10 36.71 38.08 0.2M
2021-11-11 38.91 39.60 37.39 37.44 0.3M
2021-11-10 38.59 40.33 38.16 38.96 0.9M
2021-11-09 35.49 39.20 34.85 38.90 1.0M
2021-11-08 36.37 36.37 34.37 34.74 0.7M
2021-11-05 35.34 36.65 34.15 34.91 0.5M
2021-11-04 36.39 36.39 34.76 35.39 0.4M
2021-11-03 33.91 36.64 33.91 36.15 0.4M
2021-11-02 34.06 34.29 33.44 34.25 0.5M
2021-11-01 32.92 34.20 32.92 34.10 0.2M
2021-10-29 33.71 34.26 32.73 33.44 0.2M
2021-10-27 33.42 34.00 32.74 33.09 0.2M
2021-10-26 34.70 34.99 33.45 33.67 0.2M
2021-10-25 35.07 35.34 34.21 34.38 0.2M
2021-10-22 35.10 35.47 34.41 35.33 0.4M
2021-10-21 34.11 35.26 33.98 35.05 0.4M
2021-10-20 35.24 35.60 33.66 34.19 0.3M
2021-10-19 34.78 35.47 34.28 35.14 0.2M
2021-10-18 34.04 35.08 33.68 34.25 0.4M
2021-10-15 33.27 35.15 32.57 34.39 0.5M
2021-10-14 31.70 32.77 31.65 32.51 0.2M
2021-10-13 31.96 31.97 31.09 31.38 0.2M
2021-10-12 32.20 32.37 31.34 31.66 0.3M
2021-10-11 31.30 32.13 30.90 31.86 0.2M
2021-10-08 32.77 32.77 31.27 31.48 0.2M
2021-10-07 34.06 34.55 32.97 33.03 0.5M
2021-10-06 33.47 34.25 33.39 33.68 0.3M
2021-10-05 33.85 34.20 33.22 33.62 0.3M
2021-10-04 34.77 35.29 33.41 33.70 0.6M
2021-10-01 34.70 35.88 34.09 35.23 0.5M
2021-09-30 34.63 35.28 33.90 34.87 0.6M
2021-09-29 36.39 36.40 34.42 34.51 0.6M
2021-09-28 37.31 37.90 36.00 36.03 0.7M
2021-09-27 36.02 37.99 35.14 37.68 0.8M
2021-09-24 36.75 37.60 35.18 35.97 1.3M
2021-09-23 35.84 37.33 35.16 36.99 0.9M
2021-09-22 36.33 38.00 35.96 36.04 1.4M
2021-09-21 35.60 36.19 34.94 36.01 0.4M
2021-09-20 35.49 36.14 34.56 35.11 0.5M
2021-09-17 34.25 36.89 33.75 36.39 1.7M
2021-09-16 33.40 33.82 32.31 33.03 0.3M
2021-09-15 33.31 34.06 32.47 33.37 0.4M
2021-09-14 33.52 33.80 32.38 33.01 0.5M
2021-09-13 32.31 34.44 31.08 33.88 0.6M
2021-09-10 34.64 34.64 31.00 32.39 0.8M
2021-09-09 34.25 35.30 33.92 34.43 0.5M
2021-09-08 33.34 34.36 32.92 34.31 0.3M
2021-09-07 33.17 33.78 32.40 33.58 0.3M
2021-09-03 32.86 34.33 32.43 33.42 0.4M
2021-09-02 31.85 33.39 31.52 33.32 0.5M
2021-09-01 29.49 31.74 29.26 31.55 0.5M
2021-08-31 29.57 30.03 28.91 29.17 0.4M
2021-08-30 29.74 30.84 29.19 29.66 0.4M
2021-08-27 29.19 30.20 28.78 29.52 0.3M
2021-08-26 29.13 29.86 28.78 28.88 0.2M
2021-08-25 29.06 29.60 28.71 29.45 0.2M
2021-08-24 29.09 29.50 28.03 28.95 0.2M
2021-08-23 28.39 29.92 28.39 29.35 0.4M
2021-08-20 26.85 28.47 26.74 28.38 0.3M
2021-08-19 27.49 27.97 26.85 26.93 0.3M
2021-08-18 28.52 28.52 27.58 27.64 0.2M
2021-08-17 26.94 28.46 26.60 28.39 0.3M
2021-08-16 27.06 27.59 26.78 27.10 0.3M
2021-08-13 28.01 28.19 27.30 27.37 0.2M
2021-08-12 27.19 27.84 27.00 27.78 0.4M
2021-08-11 28.46 28.46 26.94 27.44 0.4M
2021-08-10 28.59 28.71 28.20 28.66 0.4M
2021-08-09 27.16 28.76 27.00 28.24 0.6M
2021-08-06 30.52 31.49 27.00 27.26 0.9M
2021-08-05 29.36 30.77 29.18 30.48 0.4M
2021-08-04 29.82 30.48 29.24 29.40 0.3M
2021-08-03 30.06 30.15 29.30 30.02 0.3M
2021-08-02 31.20 31.54 30.00 30.05 0.5M
2021-07-30 32.90 33.27 31.36 31.41 0.3M
2021-07-29 33.98 34.76 32.90 32.97 0.4M
2021-07-28 31.83 34.12 31.65 33.89 0.4M
2021-07-27 32.48 32.67 30.31 31.67 0.4M
2021-07-26 32.90 32.94 31.91 32.67 0.3M
2021-07-23 33.03 33.45 32.52 32.85 0.3M
2021-07-22 31.88 33.28 31.35 33.01 0.6M
2021-07-21 31.54 31.73 30.00 31.72 0.7M
2021-07-20 29.60 33.21 29.60 32.01 1.2M
2021-07-19 28.93 29.99 28.65 29.63 0.5M
2021-07-16 28.95 29.75 28.57 29.47 0.5M
2021-07-15 28.26 28.70 26.98 28.58 0.8M
2021-07-14 28.58 28.85 27.83 28.57 1.0M
2021-07-13 29.18 29.35 28.12 28.40 0.7M
2021-07-12 28.97 29.35 28.67 29.33 0.4M
2021-07-09 28.72 29.19 28.46 29.07 0.7M
2021-07-08 28.28 29.24 28.19 28.75 0.8M
2021-07-07 27.95 29.29 27.80 28.98 0.7M
2021-07-06 27.42 28.15 26.87 27.98 0.7M
2021-07-02 27.60 27.62 26.71 27.31 0.6M
2021-07-01 27.72 27.72 26.78 27.53 0.9M
2021-06-30 27.23 28.05 26.84 27.46 0.5M
2021-06-29 28.86 28.89 27.01 27.27 0.6M
2021-06-28 28.90 29.43 28.40 29.04 0.9M
2021-06-25 26.55 28.83 26.06 28.83 3.5M
2021-06-24 27.65 28.40 26.16 27.02 4.2M
2021-06-23 22.63 23.91 22.63 23.40 1.2M
2021-06-22 23.14 23.49 22.62 22.75 0.4M
2021-06-21 23.21 23.62 22.36 23.51 1.2M
2021-06-18 23.62 24.06 22.84 23.06 2.1M
2021-06-17 23.89 24.34 23.29 23.77 0.6M
2021-06-16 24.49 24.95 23.59 24.00 0.6M
2021-06-15 24.57 25.17 23.92 24.38 0.5M
2021-06-14 25.04 25.23 24.45 24.55 0.5M
2021-06-11 25.04 25.45 24.74 24.89 0.3M
2021-06-10 24.61 25.08 24.20 24.88 0.4M
2021-06-09 25.04 25.58 24.13 24.42 0.4M
2021-06-08 25.47 25.92 24.25 24.76 0.6M
2021-06-07 25.12 25.54 24.83 25.34 0.7M
2021-06-04 24.91 25.52 24.80 25.05 0.3M
2021-06-03 24.57 25.01 24.13 24.79 0.3M
2021-06-02 24.64 25.44 24.20 24.56 0.5M
2021-06-01 24.62 25.04 24.20 24.59 0.7M
2021-05-28 25.00 25.37 24.60 24.82 0.4M
2021-05-27 24.44 25.20 24.06 24.89 0.9M
2021-05-26 24.47 24.75 24.14 24.50 0.6M
2021-05-25 24.60 24.92 23.58 24.13 0.9M
2021-05-24 25.36 25.70 24.41 24.55 0.3M
2021-05-21 26.26 26.26 25.14 25.19 0.4M
2021-05-20 26.10 26.60 25.41 25.83 0.5M
2021-05-19 27.15 27.15 25.58 25.96 0.8M
2021-05-18 28.12 28.37 27.23 27.38 0.5M
2021-05-17 28.49 29.00 27.81 27.97 0.3M
2021-05-14 28.03 29.19 27.87 28.52 0.4M
2021-05-13 29.49 29.78 27.36 27.65 0.5M
2021-05-12 28.24 30.39 28.24 29.15 0.5M
2021-05-11 28.27 29.50 28.17 28.73 0.9M
2021-05-10 30.07 30.46 28.62 28.86 0.6M
2021-05-07 30.58 31.53 30.27 30.45 0.6M
2021-05-06 30.28 30.79 28.88 30.13 1.2M
2021-05-05 32.57 33.39 30.85 30.94 0.4M
2021-05-04 33.98 35.12 32.63 32.70 0.7M
2021-05-03 34.50 34.97 33.93 34.10 0.2M
2021-04-30 32.75 33.93 32.61 33.75 0.3M
2021-04-29 34.79 34.79 33.22 33.42 0.2M
2021-04-28 34.17 34.89 33.88 34.50 0.4M
2021-04-27 36.38 36.44 33.68 34.74 0.6M
2021-04-26 35.88 36.11 35.17 35.68 0.6M
2021-04-23 35.00 36.20 34.63 35.77 0.6M
2021-04-22 33.87 34.95 32.81 34.70 0.4M
2021-04-21 31.82 33.99 31.44 33.95 0.4M
2021-04-20 31.62 32.35 31.24 31.95 0.7M
2021-04-19 32.68 33.35 31.84 32.06 0.3M
2021-04-16 34.85 35.45 32.85 33.13 0.4M
2021-04-15 33.59 35.50 33.33 34.99 0.6M
2021-04-14 32.61 33.87 32.36 33.21 0.5M
2021-04-13 30.23 32.63 30.23 32.45 0.6M
2021-04-12 31.29 31.34 29.18 30.49 0.6M
2021-04-09 31.18 32.04 30.68 31.30 0.3M
2021-04-08 31.01 31.97 30.40 30.90 0.6M
2021-04-07 31.51 31.58 30.53 30.66 0.3M
2021-04-06 32.29 33.11 31.34 31.60 0.4M
2021-04-05 31.58 32.58 31.00 32.57 0.6M
2021-04-01 28.59 29.86 28.16 28.83 0.4M
2021-03-31 28.10 28.59 27.04 28.08 1.1M
2021-03-30 28.27 28.38 26.69 28.06 1.1M
2021-03-29 32.39 32.43 28.82 28.89 0.5M
2021-03-26 33.00 33.80 30.86 32.71 0.5M
2021-03-25 31.25 33.56 30.36 33.43 0.7M
2021-03-24 34.98 34.98 31.87 32.01 0.5M
2021-03-23 35.41 35.41 33.98 34.45 0.3M
2021-03-22 37.09 37.65 35.41 35.86 0.3M
2021-03-19 35.29 37.18 34.97 37.07 0.9M
2021-03-18 35.86 37.86 35.17 35.30 0.3M
2021-03-17 34.44 37.37 34.13 36.90 0.3M
2021-03-16 35.03 36.00 34.01 34.98 0.4M
2021-03-15 36.20 36.95 34.96 35.29 0.5M
2021-03-12 38.51 39.19 35.43 36.45 0.7M
2021-03-11 35.95 39.10 34.70 39.01 1.1M
2021-03-10 33.15 35.93 32.66 35.64 0.5M
2021-03-09 32.34 33.48 31.70 32.38 0.3M
2021-03-08 33.92 33.95 30.81 31.49 0.6M
2021-03-05 33.79 34.59 31.70 34.01 0.6M
2021-03-04 34.15 35.97 33.00 33.39 0.7M
2021-03-03 36.19 36.28 34.09 34.55 0.6M
2021-03-02 36.65 36.89 35.19 36.27 0.4M
2021-03-01 35.59 36.87 35.52 36.71 0.3M
2021-02-26 34.26 35.59 33.68 35.26 0.4M
2021-02-25 35.77 36.21 33.44 34.25 0.5M
2021-02-24 33.13 35.77 32.47 35.33 0.5M
2021-02-23 31.43 35.00 30.85 33.28 0.7M
2021-02-22 31.39 33.04 30.85 32.36 0.6M
2021-02-19 32.06 33.31 31.41 31.66 0.5M
2021-02-18 34.00 34.00 31.12 31.94 0.7M
2021-02-17 33.62 34.16 32.11 33.21 1.0M
2021-02-16 36.44 37.00 33.75 33.90 0.4M
2021-02-12 37.10 37.22 34.98 36.00 0.7M
2021-02-11 38.69 38.69 36.76 37.00 0.5M
2021-02-10 40.14 40.40 37.90 38.50 0.5M
2021-02-09 41.48 42.36 39.67 39.96 0.3M
2021-02-08 41.14 42.07 40.74 41.39 0.5M
2021-02-05 40.02 41.42 39.30 40.50 0.4M
2021-02-04 39.10 41.10 39.01 39.49 0.6M
2021-02-03 40.50 41.13 38.83 38.89 0.4M
2021-02-02 39.00 39.29 38.09 38.75 0.5M
2021-02-01 37.91 38.29 35.50 38.18 0.5M
2021-01-29 35.65 37.11 34.27 34.73 0.3M
2021-01-28 35.09 36.48 34.59 35.41 0.3M
2021-01-27 35.15 36.84 33.69 34.58 0.6M
2021-01-26 39.00 39.14 35.62 36.03 0.4M
2021-01-25 38.68 39.48 37.47 38.19 0.4M
2021-01-22 36.64 38.87 36.50 38.41 0.4M
2021-01-21 38.60 39.01 36.67 37.05 0.4M
2021-01-20 37.23 38.89 36.79 38.62 0.6M
2021-01-19 38.37 38.44 36.00 36.73 0.5M
2021-01-15 39.03 40.01 34.83 36.98 0.9M
2021-01-14 36.00 38.90 35.70 38.83 1.0M
2021-01-13 34.29 35.74 33.52 35.68 0.5M
2021-01-12 32.18 35.24 32.07 33.91 0.5M
2021-01-11 30.20 33.12 29.58 32.07 0.5M
2021-01-08 30.37 31.93 29.55 30.83 0.6M
2021-01-07 28.92 30.77 28.68 30.07 0.5M
2021-01-06 26.86 29.74 26.61 28.98 1.0M
2021-01-05 26.33 26.86 25.68 26.70 0.4M
2021-01-04 26.52 27.02 25.60 26.16 0.6M