レッドヒル・バイオファーマ (RDHL)

RDHL
🏛️ アメリカ →
1.84
最終更新: 2025-09-26
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 2.58 2.69 2.54 2.58 0.6M
2021-12-30 2.32 2.78 2.30 2.67 1.2M
2021-12-29 2.35 2.45 2.24 2.31 1.1M
2021-12-28 2.54 2.58 2.32 2.32 1.1M
2021-12-27 2.63 2.65 2.51 2.53 0.6M
2021-12-23 2.58 2.66 2.51 2.64 0.6M
2021-12-22 2.53 2.61 2.50 2.58 0.3M
2021-12-21 2.65 2.69 2.46 2.52 0.8M
2021-12-20 2.53 2.67 2.53 2.64 0.5M
2021-12-17 2.68 2.73 2.58 2.65 0.5M
2021-12-16 2.72 2.83 2.61 2.65 0.9M
2021-12-15 2.71 2.85 2.59 2.81 0.7M
2021-12-14 2.87 2.87 2.67 2.69 0.5M
2021-12-13 2.84 2.89 2.70 2.86 0.7M
2021-12-10 3.14 3.21 2.77 2.81 1.1M
2021-12-09 3.25 3.32 3.06 3.18 2.3M
2021-12-08 3.09 3.37 2.88 3.19 1.2M
2021-12-07 2.70 2.98 2.66 2.96 0.9M
2021-12-06 2.59 2.70 2.51 2.65 0.8M
2021-12-03 2.76 2.81 2.47 2.55 0.8M
2021-12-02 2.71 2.94 2.66 2.74 0.9M
2021-12-01 3.04 3.08 2.71 2.72 1.2M
2021-11-30 2.92 2.96 2.73 2.92 1.1M
2021-11-29 3.11 3.15 2.70 2.80 1.3M
2021-11-26 2.98 3.01 2.80 3.00 0.5M
2021-11-24 2.82 3.04 2.71 2.85 1.1M
2021-11-23 2.77 2.79 2.57 2.72 1.0M
2021-11-22 2.99 2.99 2.72 2.73 1.5M
2021-11-19 2.62 3.00 2.60 2.83 4.2M
2021-11-18 4.10 4.18 3.83 3.88 0.7M
2021-11-17 4.30 4.53 3.93 4.06 1.3M
2021-11-16 4.51 4.57 4.28 4.29 0.7M
2021-11-15 4.91 4.92 4.32 4.54 0.9M
2021-11-12 4.99 4.99 4.80 4.90 0.3M
2021-11-11 5.04 5.10 4.92 4.93 0.2M
2021-11-10 5.09 5.13 4.91 5.00 0.3M
2021-11-09 5.10 5.16 4.95 5.10 0.2M
2021-11-08 5.11 5.24 5.06 5.10 0.3M
2021-11-05 5.10 5.40 4.95 5.07 0.9M
2021-11-04 5.65 5.77 5.50 5.66 0.3M
2021-11-03 5.34 5.68 5.32 5.63 0.4M
2021-11-02 5.37 5.38 5.12 5.35 0.3M
2021-11-01 5.35 5.49 5.25 5.30 0.3M
2021-10-29 5.53 5.57 5.35 5.44 0.3M
2021-10-27 5.50 5.57 5.33 5.43 0.3M
2021-10-26 5.80 5.89 5.09 5.55 0.8M
2021-10-25 5.90 6.10 5.70 5.85 0.6M
2021-10-22 5.69 5.86 5.58 5.82 0.5M
2021-10-21 5.85 6.50 5.67 5.71 1.4M
2021-10-20 5.51 6.09 5.44 5.83 2.1M
2021-10-19 4.99 5.98 4.92 5.51 3.9M
2021-10-18 4.86 4.90 4.78 4.87 0.4M
2021-10-15 4.95 4.99 4.84 4.89 0.3M
2021-10-14 4.82 5.02 4.75 4.96 0.4M
2021-10-13 4.70 4.88 4.68 4.82 0.4M
2021-10-12 4.71 4.80 4.67 4.69 0.3M
2021-10-11 4.83 4.90 4.69 4.75 0.4M
2021-10-08 4.87 4.98 4.72 4.90 0.5M
2021-10-07 4.76 5.09 4.67 4.89 1.1M
2021-10-06 4.75 4.75 4.48 4.69 0.7M
2021-10-05 4.91 4.98 4.60 4.70 1.3M
2021-10-04 5.35 5.39 4.63 4.88 8.8M
2021-10-01 4.58 4.58 4.32 4.37 0.5M
2021-09-30 4.60 4.63 4.14 4.58 0.3M
2021-09-29 4.85 4.96 4.54 4.56 0.6M
2021-09-28 5.20 5.20 4.79 4.82 0.6M
2021-09-27 4.93 5.15 4.93 5.14 1.0M
2021-09-24 4.81 5.11 4.78 4.99 0.6M
2021-09-23 4.73 4.98 4.71 4.94 0.7M
2021-09-22 4.86 4.87 4.61 4.75 0.4M
2021-09-21 4.61 4.87 4.60 4.81 0.5M
2021-09-20 4.75 4.91 4.48 4.55 0.9M
2021-09-17 4.81 4.91 4.73 4.89 0.6M
2021-09-16 4.90 4.93 4.65 4.82 1.0M
2021-09-15 5.05 5.09 4.80 4.86 1.5M
2021-09-14 4.95 5.30 4.65 4.97 7.2M
2021-09-13 8.02 8.06 7.32 7.38 1.2M
2021-09-10 8.91 9.02 7.97 8.08 0.8M
2021-09-09 8.71 8.92 8.55 8.86 0.8M
2021-09-08 9.40 9.47 8.74 8.82 0.7M
2021-09-07 9.49 9.72 9.41 9.55 1.2M
2021-09-03 9.84 10.25 9.41 9.49 1.2M
2021-09-02 10.24 10.62 9.80 10.01 1.2M
2021-09-01 9.83 10.45 9.26 10.36 2.4M
2021-08-31 9.04 11.18 9.04 10.10 9.9M
2021-08-30 7.91 8.62 7.81 8.59 1.5M
2021-08-27 7.42 7.99 7.42 7.76 1.3M
2021-08-26 7.50 7.75 6.88 7.29 2.9M
2021-08-25 7.56 7.56 7.10 7.18 0.4M
2021-08-24 7.12 7.65 7.00 7.59 0.6M
2021-08-23 6.94 7.11 6.92 7.09 0.3M
2021-08-20 6.60 6.89 6.52 6.88 0.2M
2021-08-19 6.78 6.85 6.56 6.60 0.2M
2021-08-18 6.95 6.95 6.80 6.85 0.2M
2021-08-17 6.95 7.19 6.86 6.91 0.4M
2021-08-16 7.20 7.20 6.81 6.97 0.4M
2021-08-13 7.25 7.30 7.08 7.10 0.3M
2021-08-12 7.30 7.36 7.07 7.27 0.2M
2021-08-11 7.17 7.24 7.03 7.12 0.2M
2021-08-10 7.42 7.42 7.11 7.16 0.4M
2021-08-09 7.20 7.50 7.17 7.50 0.5M
2021-08-06 7.11 7.20 7.02 7.13 0.3M
2021-08-05 6.98 7.19 6.97 7.10 0.3M
2021-08-04 6.79 7.10 6.70 6.99 0.3M
2021-08-03 6.70 6.70 6.46 6.63 0.1M
2021-08-02 6.43 6.61 6.42 6.55 0.1M
2021-07-30 6.53 6.58 6.26 6.44 0.2M
2021-07-29 6.66 6.75 6.52 6.60 0.1M
2021-07-28 6.29 6.66 6.29 6.61 0.2M
2021-07-27 6.61 6.61 6.30 6.33 0.2M
2021-07-26 6.86 6.86 6.60 6.62 0.2M
2021-07-23 7.09 7.12 6.81 6.93 0.2M
2021-07-22 7.26 7.28 6.93 7.11 0.4M
2021-07-21 6.95 7.26 6.82 7.19 0.5M
2021-07-20 6.37 6.95 6.32 6.94 0.5M
2021-07-19 6.04 6.49 6.03 6.26 0.7M
2021-07-16 5.90 6.22 5.90 5.97 0.2M
2021-07-15 6.47 6.47 5.97 5.97 0.9M
2021-07-14 6.57 6.58 6.20 6.22 0.3M
2021-07-13 6.61 6.85 6.44 6.50 0.3M
2021-07-12 6.48 6.68 6.35 6.64 0.3M
2021-07-09 6.30 6.56 6.23 6.52 0.3M
2021-07-08 6.36 6.52 6.20 6.29 0.3M
2021-07-07 6.88 6.90 6.38 6.42 0.3M
2021-07-06 6.95 7.00 6.65 6.90 0.3M
2021-07-02 7.12 7.12 6.95 6.98 0.2M
2021-07-01 6.85 7.13 6.85 7.13 0.2M
2021-06-30 6.99 7.05 6.81 6.88 0.2M
2021-06-29 7.04 7.15 6.90 7.00 0.2M
2021-06-28 7.13 7.13 6.91 7.03 0.2M
2021-06-25 6.97 7.08 6.96 6.97 0.1M
2021-06-24 7.03 7.14 6.95 7.00 0.2M
2021-06-23 6.91 7.06 6.86 7.02 0.2M
2021-06-22 6.91 6.93 6.68 6.86 0.2M
2021-06-21 7.00 7.11 6.87 6.92 0.3M
2021-06-18 6.96 7.04 6.70 6.97 0.4M
2021-06-17 7.09 7.20 6.96 6.96 0.3M
2021-06-16 7.11 7.21 7.02 7.10 0.2M
2021-06-15 7.25 7.26 7.01 7.17 0.2M
2021-06-14 7.36 7.36 7.20 7.21 0.1M
2021-06-11 7.30 7.37 7.21 7.32 0.1M
2021-06-10 7.41 7.48 7.05 7.28 0.2M
2021-06-09 7.36 7.65 7.36 7.43 0.3M
2021-06-08 7.46 7.46 7.13 7.31 0.2M
2021-06-07 7.11 7.45 7.07 7.35 0.3M
2021-06-04 7.00 7.11 6.91 7.07 0.2M
2021-06-03 7.31 7.31 6.80 6.95 0.4M
2021-06-02 7.32 7.38 7.20 7.22 0.4M
2021-06-01 7.45 7.47 7.23 7.29 0.4M
2021-05-28 7.17 7.39 7.14 7.25 1.0M
2021-05-27 7.10 7.22 7.01 7.14 0.7M
2021-05-26 7.00 7.10 6.85 7.05 0.8M
2021-05-25 6.79 6.95 6.66 6.69 0.1M
2021-05-24 7.12 7.14 6.78 6.85 0.1M
2021-05-21 6.98 7.14 6.81 7.05 0.2M
2021-05-20 6.76 6.97 6.69 6.94 0.2M
2021-05-19 6.55 6.79 6.55 6.75 0.2M
2021-05-18 6.65 6.89 6.52 6.66 0.4M
2021-05-17 6.21 6.32 6.08 6.31 0.1M
2021-05-14 6.01 6.33 5.96 6.22 0.1M
2021-05-13 6.14 6.20 5.95 5.98 0.1M
2021-05-12 6.01 6.19 6.00 6.11 0.1M
2021-05-11 6.00 6.20 5.91 6.08 0.2M
2021-05-10 6.21 6.21 6.00 6.04 0.2M
2021-05-07 6.27 6.42 6.14 6.26 0.2M
2021-05-06 6.36 6.44 6.06 6.13 0.3M
2021-05-05 6.35 6.65 6.30 6.41 0.2M
2021-05-04 6.67 6.69 6.33 6.35 0.2M
2021-05-03 6.83 6.93 6.45 6.69 0.3M
2021-04-30 7.03 7.12 6.81 6.82 0.1M
2021-04-29 7.18 7.20 6.84 6.97 0.2M
2021-04-28 7.00 7.15 6.91 7.08 0.1M
2021-04-27 7.11 7.16 6.96 7.03 0.1M
2021-04-26 7.10 7.14 6.98 7.05 0.2M
2021-04-23 7.00 7.15 6.94 7.06 0.1M
2021-04-22 6.93 7.08 6.71 6.93 0.2M
2021-04-21 6.51 6.94 6.42 6.87 0.2M
2021-04-20 6.72 6.82 6.51 6.58 0.3M
2021-04-19 7.08 7.16 6.64 6.78 0.4M
2021-04-16 7.31 7.31 6.95 7.10 0.3M
2021-04-15 7.02 7.38 6.90 7.38 0.3M
2021-04-14 7.11 7.35 7.07 7.08 0.2M
2021-04-13 7.00 7.26 7.00 7.16 0.3M
2021-04-12 7.37 7.37 6.95 7.00 0.3M
2021-04-09 6.67 7.39 6.60 7.31 0.3M
2021-04-08 6.81 6.95 6.61 6.71 0.3M
2021-04-07 7.15 7.16 6.72 6.77 0.4M
2021-04-06 7.15 7.27 7.02 7.15 0.2M
2021-04-05 7.52 7.53 7.15 7.19 0.2M
2021-04-01 7.41 7.60 7.32 7.51 0.1M
2021-03-31 7.24 7.49 7.15 7.32 0.2M
2021-03-30 7.20 7.20 6.96 7.15 0.2M
2021-03-29 7.77 7.77 7.13 7.20 0.5M
2021-03-26 7.26 7.51 7.04 7.30 0.4M
2021-03-25 7.00 7.19 6.90 6.98 0.4M
2021-03-24 7.45 7.45 7.05 7.11 0.5M
2021-03-23 7.62 7.64 7.36 7.46 0.2M
2021-03-22 7.68 7.82 7.48 7.68 0.4M
2021-03-19 7.51 7.70 7.35 7.52 0.3M
2021-03-18 7.73 7.79 7.34 7.43 0.6M
2021-03-17 8.02 8.10 7.67 7.92 0.2M
2021-03-16 8.10 8.31 7.84 8.02 0.6M
2021-03-15 8.05 8.16 7.89 7.98 0.3M
2021-03-12 7.86 8.02 7.75 7.90 0.2M
2021-03-11 7.58 8.05 7.58 8.02 0.3M
2021-03-10 7.90 7.98 7.57 7.58 0.3M
2021-03-09 7.72 7.99 7.70 7.83 0.3M
2021-03-08 7.83 8.05 7.50 7.62 0.4M
2021-03-05 7.74 7.87 6.93 7.83 0.6M
2021-03-04 7.96 7.96 7.06 7.50 1.0M
2021-03-03 7.93 7.99 7.55 7.76 0.8M
2021-03-02 7.77 8.16 7.71 7.80 3.4M
2021-03-01 9.82 9.93 9.10 9.23 0.6M
2021-02-26 10.02 10.20 9.30 9.50 0.3M
2021-02-25 10.27 10.45 9.75 9.94 0.4M
2021-02-24 9.95 10.38 9.94 10.21 0.5M
2021-02-23 10.58 10.87 9.50 9.79 0.9M
2021-02-22 11.30 11.52 10.42 11.29 0.9M
2021-02-19 10.32 11.21 10.32 10.91 0.5M
2021-02-18 10.99 11.00 10.13 10.30 0.5M
2021-02-17 10.99 10.99 10.28 10.84 0.5M
2021-02-16 10.21 10.99 9.85 10.40 1.1M
2021-02-12 9.44 9.85 9.20 9.70 0.3M
2021-02-11 9.57 9.83 9.16 9.44 0.3M
2021-02-10 9.60 9.79 9.02 9.35 0.4M
2021-02-09 9.25 9.62 9.22 9.30 0.5M
2021-02-08 9.32 9.34 8.90 9.14 0.7M
2021-02-05 8.99 9.05 8.61 8.73 0.4M
2021-02-04 8.23 8.92 8.23 8.82 0.5M
2021-02-03 8.22 8.47 7.93 8.26 0.5M
2021-02-02 8.20 8.30 7.81 8.12 0.5M
2021-02-01 8.42 8.59 7.90 8.27 0.6M
2021-01-29 8.95 9.14 8.29 8.42 0.7M
2021-01-28 8.70 9.09 8.19 8.82 0.9M
2021-01-27 9.20 9.90 8.36 8.70 3.3M
2021-01-26 8.03 9.17 8.01 8.36 1.7M
2021-01-25 7.74 8.24 7.68 7.91 0.8M
2021-01-22 7.78 7.80 7.58 7.64 0.2M
2021-01-21 8.00 8.05 7.66 7.76 0.5M
2021-01-20 7.80 7.89 7.52 7.77 0.3M
2021-01-19 7.60 7.94 7.50 7.79 0.5M
2021-01-15 7.50 7.70 7.35 7.43 0.4M
2021-01-14 7.60 7.70 7.30 7.37 0.4M
2021-01-13 7.50 7.62 7.40 7.55 0.4M
2021-01-12 7.40 7.79 6.85 7.52 2.7M
2021-01-11 8.24 8.77 8.20 8.71 0.2M
2021-01-08 8.52 8.65 8.12 8.40 0.2M
2021-01-07 8.37 8.66 8.19 8.59 0.2M
2021-01-06 8.50 8.50 8.09 8.18 0.2M
2021-01-05 8.12 8.36 8.01 8.18 0.2M
2021-01-04 8.35 8.46 8.03 8.17 0.2M