Relmada Therapeutics Inc (RLMD)

RLMD
🏛️ アメリカ →
1.81
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 21.62 22.92 21.62 22.53 0.1M
2021-12-30 21.66 22.19 21.01 21.71 0.1M
2021-12-29 22.32 23.21 21.56 21.66 0.6M
2021-12-28 21.76 23.24 21.70 22.36 0.2M
2021-12-27 22.09 22.41 20.79 21.73 0.2M
2021-12-23 21.21 23.48 21.02 22.25 0.5M
2021-12-22 20.74 21.43 20.74 21.11 0.1M
2021-12-21 20.75 21.18 20.53 20.96 0.3M
2021-12-20 19.01 20.73 18.79 20.54 0.2M
2021-12-17 18.51 19.62 18.18 19.03 0.4M
2021-12-16 20.24 20.31 18.50 18.84 0.2M
2021-12-15 18.13 20.26 17.90 20.18 0.7M
2021-12-14 19.04 19.52 18.09 18.22 0.2M
2021-12-13 18.75 19.69 18.33 19.54 0.2M
2021-12-10 19.61 19.76 18.42 18.79 0.4M
2021-12-09 18.24 20.53 18.01 19.70 1.4M
2021-12-08 18.19 18.72 18.11 18.54 0.0M
2021-12-07 17.72 18.63 17.36 18.29 0.1M
2021-12-06 17.11 17.88 16.34 17.38 0.1M
2021-12-03 17.91 18.15 16.80 16.93 0.1M
2021-12-02 17.15 17.95 16.53 17.85 0.1M
2021-12-01 18.28 18.28 17.06 17.11 0.1M
2021-11-30 18.00 18.22 17.29 17.86 0.2M
2021-11-29 19.08 19.31 18.15 18.15 0.1M
2021-11-26 19.11 19.15 18.06 18.83 0.1M
2021-11-24 18.88 19.70 18.64 19.55 0.0M
2021-11-23 19.40 19.64 18.51 19.00 0.1M
2021-11-22 20.39 20.39 19.32 19.40 0.1M
2021-11-19 21.06 21.25 20.22 20.39 0.1M
2021-11-18 22.58 22.58 19.81 21.06 0.2M
2021-11-17 21.53 22.79 21.20 21.45 0.1M
2021-11-16 22.11 22.41 21.08 21.87 0.1M
2021-11-15 23.03 23.14 22.50 22.69 0.0M
2021-11-12 24.66 25.01 22.62 22.82 0.1M
2021-11-11 24.78 25.69 24.26 25.66 0.0M
2021-11-10 25.29 25.35 24.65 24.86 0.0M
2021-11-09 25.49 25.49 24.55 25.25 0.0M
2021-11-08 26.44 27.26 25.30 25.40 0.0M
2021-11-05 25.49 26.40 25.27 26.29 0.1M
2021-11-04 25.45 25.60 24.97 25.38 0.1M
2021-11-03 25.00 25.42 24.40 25.40 0.1M
2021-11-02 24.54 25.21 24.23 25.01 0.1M
2021-11-01 23.34 25.25 23.34 24.79 0.1M
2021-10-29 23.44 23.77 22.78 23.47 0.0M
2021-10-27 23.28 23.84 22.84 23.00 0.0M
2021-10-26 23.59 24.09 23.29 23.41 0.0M
2021-10-25 23.82 24.41 23.17 23.65 0.2M
2021-10-22 23.74 23.91 23.09 23.82 0.0M
2021-10-21 23.44 24.07 23.34 23.62 0.0M
2021-10-20 23.97 24.69 23.26 23.51 0.0M
2021-10-19 23.04 24.27 22.82 24.06 0.1M
2021-10-18 23.54 24.07 23.02 23.08 0.1M
2021-10-15 24.97 25.23 23.38 23.63 0.1M
2021-10-14 25.16 25.71 24.41 24.68 0.0M
2021-10-13 25.35 25.45 24.67 24.95 0.0M
2021-10-12 25.44 25.63 24.96 25.43 0.1M
2021-10-11 26.16 26.20 25.24 25.43 0.0M
2021-10-08 26.43 26.74 26.02 26.17 0.0M
2021-10-07 25.67 26.49 25.57 26.44 0.1M
2021-10-06 25.77 25.90 25.12 25.58 0.1M
2021-10-05 26.97 27.70 25.64 25.93 0.1M
2021-10-04 26.65 27.42 26.33 26.82 0.1M
2021-10-01 26.20 27.24 25.85 26.74 0.1M
2021-09-30 25.78 26.65 25.48 26.21 0.1M
2021-09-29 25.90 27.00 25.56 25.71 0.1M
2021-09-28 26.20 27.25 25.51 25.82 0.1M
2021-09-27 29.25 29.65 26.46 26.50 0.2M
2021-09-24 29.17 29.48 27.60 29.10 0.1M
2021-09-23 28.85 29.55 28.79 29.54 0.1M
2021-09-22 28.75 29.40 28.24 28.78 0.1M
2021-09-21 27.37 28.94 27.24 28.69 0.1M
2021-09-20 27.22 27.72 26.66 27.41 0.1M
2021-09-17 27.18 28.50 27.18 27.56 0.3M
2021-09-16 26.82 27.30 25.92 27.11 0.1M
2021-09-15 26.28 27.26 26.28 26.77 0.2M
2021-09-14 26.87 27.25 26.38 26.89 0.2M
2021-09-13 26.22 27.48 26.00 26.56 0.2M
2021-09-10 25.81 26.64 25.11 26.02 0.1M
2021-09-09 25.05 26.50 25.00 25.80 0.1M
2021-09-08 25.18 25.69 24.51 25.11 0.1M
2021-09-07 24.35 25.70 24.22 25.28 0.1M
2021-09-03 24.75 24.90 23.91 24.40 0.1M
2021-09-02 24.15 25.01 23.98 24.67 0.1M
2021-09-01 23.88 24.05 23.28 24.04 0.1M
2021-08-31 23.75 24.27 23.58 23.91 0.1M
2021-08-30 24.20 24.68 23.71 23.74 0.1M
2021-08-27 23.72 24.88 23.72 24.19 0.1M
2021-08-26 23.81 24.88 23.27 23.67 0.1M
2021-08-25 24.36 24.75 23.71 23.88 0.2M
2021-08-24 24.35 24.78 23.29 24.57 0.1M
2021-08-23 22.50 24.70 22.49 24.30 0.2M
2021-08-20 22.39 23.18 22.05 22.43 0.3M
2021-08-19 23.40 23.50 22.27 22.60 0.2M
2021-08-18 23.88 24.35 23.09 23.63 0.1M
2021-08-17 21.72 23.92 21.36 23.82 0.2M
2021-08-16 22.85 22.85 21.65 21.86 0.1M
2021-08-13 23.63 23.65 22.53 22.85 0.2M
2021-08-12 24.05 24.30 23.57 23.65 0.1M
2021-08-11 22.04 23.83 20.60 23.79 0.3M
2021-08-10 22.52 23.34 22.32 23.00 0.2M
2021-08-09 23.39 24.00 22.55 22.71 0.3M
2021-08-06 24.84 25.71 23.30 23.54 0.2M
2021-08-05 24.50 25.90 24.20 24.71 1.3M
2021-08-04 24.41 25.18 24.23 24.34 1.1M
2021-08-03 25.78 26.14 24.55 24.78 0.2M
2021-08-02 25.92 26.72 25.63 25.71 0.3M
2021-07-30 25.93 26.76 25.67 26.00 0.2M
2021-07-29 26.18 26.62 25.61 25.96 0.2M
2021-07-28 24.90 26.88 24.86 26.14 0.4M
2021-07-27 30.66 34.49 23.28 25.61 4.4M
2021-07-26 25.91 25.91 24.92 25.12 0.1M
2021-07-23 26.41 26.65 25.29 25.90 0.2M
2021-07-22 29.46 29.54 26.00 26.28 0.3M
2021-07-21 30.46 30.52 29.19 29.35 0.1M
2021-07-20 30.95 32.10 30.00 30.19 0.2M
2021-07-19 30.50 31.39 30.00 30.45 0.1M
2021-07-16 31.97 32.20 31.03 31.17 0.1M
2021-07-15 32.93 33.76 30.29 31.55 0.1M
2021-07-14 33.54 33.63 32.27 33.25 0.1M
2021-07-13 34.61 34.70 33.03 33.49 0.1M
2021-07-12 34.03 35.35 33.68 34.77 0.1M
2021-07-09 32.45 34.40 32.25 34.23 0.1M
2021-07-08 32.18 32.49 31.49 32.29 0.1M
2021-07-07 33.03 33.03 31.76 32.47 0.1M
2021-07-06 32.80 33.35 32.38 33.00 0.1M
2021-07-02 33.48 33.48 32.32 32.61 0.1M
2021-07-01 32.03 33.69 32.03 33.57 0.1M
2021-06-30 32.30 32.61 31.56 32.01 0.1M
2021-06-29 33.14 33.30 32.08 32.30 0.0M
2021-06-28 34.22 34.71 32.90 33.21 0.0M
2021-06-25 33.15 34.92 33.03 34.35 0.2M
2021-06-24 32.20 33.77 32.16 33.30 0.1M
2021-06-23 31.42 32.39 31.24 32.16 0.1M
2021-06-22 30.99 31.77 29.97 31.19 0.1M
2021-06-21 30.94 31.57 30.61 30.95 0.1M
2021-06-18 31.61 31.74 30.48 30.90 0.1M
2021-06-17 32.03 32.25 31.04 31.86 0.1M
2021-06-16 32.02 32.39 31.31 32.18 0.1M
2021-06-15 31.71 32.40 31.70 32.00 0.1M
2021-06-14 31.35 32.16 31.22 31.70 0.1M
2021-06-11 30.89 32.41 30.35 31.14 0.1M
2021-06-10 30.86 31.38 30.20 30.59 0.1M
2021-06-09 30.69 31.28 29.96 30.59 0.1M
2021-06-08 30.47 32.12 29.70 30.37 0.1M
2021-06-07 29.96 31.15 29.17 30.19 0.1M
2021-06-04 30.39 30.99 29.40 30.13 0.1M
2021-06-03 29.88 30.73 28.71 30.37 0.2M
2021-06-02 32.29 32.98 29.45 29.55 0.2M
2021-06-01 34.54 34.54 32.03 32.23 0.1M
2021-05-28 36.58 36.93 34.50 34.59 0.1M
2021-05-27 37.91 38.40 35.96 36.32 0.1M
2021-05-26 38.50 39.41 37.11 37.85 0.1M
2021-05-25 38.60 39.66 38.36 38.72 0.1M
2021-05-24 38.42 39.00 37.72 38.13 0.2M
2021-05-21 37.81 38.67 36.97 37.91 0.8M
2021-05-20 37.65 37.96 36.01 37.22 0.1M
2021-05-19 34.96 36.44 34.96 35.70 0.1M
2021-05-18 34.95 36.06 34.85 35.43 0.1M
2021-05-17 33.80 35.23 33.80 34.95 0.0M
2021-05-14 33.88 34.86 33.74 33.83 0.1M
2021-05-13 34.32 34.71 33.29 33.50 0.0M
2021-05-12 35.14 35.44 33.56 33.61 0.1M
2021-05-11 33.84 36.04 33.84 34.94 0.0M
2021-05-10 36.31 36.31 34.57 34.57 0.0M
2021-05-07 37.14 37.75 36.30 36.34 0.1M
2021-05-06 37.53 37.82 36.80 37.13 0.1M
2021-05-05 38.12 38.45 37.23 37.67 0.0M
2021-05-04 37.75 38.43 37.40 37.90 0.0M
2021-05-03 38.94 38.94 37.87 38.22 0.0M
2021-04-30 38.24 39.25 37.93 38.56 0.1M
2021-04-29 39.48 39.50 36.93 38.83 0.0M
2021-04-28 38.51 40.00 36.17 39.15 0.1M
2021-04-27 37.65 39.11 36.94 38.76 0.0M
2021-04-26 37.01 37.84 36.26 37.33 0.0M
2021-04-23 37.12 37.47 36.84 36.84 0.0M
2021-04-22 34.98 37.15 34.00 37.07 0.1M
2021-04-21 34.70 35.31 33.35 34.96 0.1M
2021-04-20 34.30 34.99 33.28 34.67 0.1M
2021-04-19 34.50 34.98 33.05 34.49 0.1M
2021-04-16 36.86 36.86 34.51 34.69 0.1M
2021-04-15 37.64 37.73 35.50 36.40 0.1M
2021-04-14 36.03 37.50 35.86 37.00 0.1M
2021-04-13 35.67 36.26 35.27 35.96 0.0M
2021-04-12 35.35 35.79 34.87 35.67 0.0M
2021-04-09 36.16 36.32 35.12 35.23 0.0M
2021-04-08 36.48 36.50 35.95 35.95 0.0M
2021-04-07 37.82 38.49 35.96 35.96 0.1M
2021-04-06 38.32 38.47 36.96 37.72 0.1M
2021-04-05 36.49 39.06 36.07 38.53 0.1M
2021-04-01 35.15 36.66 34.55 36.65 0.1M
2021-03-31 35.00 35.39 33.88 35.21 0.1M
2021-03-30 32.13 35.35 31.51 34.93 0.1M
2021-03-29 32.90 33.10 31.44 32.68 0.1M
2021-03-26 33.30 34.33 31.99 32.92 0.1M
2021-03-25 31.37 34.36 31.09 33.22 0.1M
2021-03-24 34.32 34.38 31.76 31.87 0.1M
2021-03-23 35.00 35.72 34.33 34.34 0.1M
2021-03-22 36.50 36.50 34.96 35.55 0.1M
2021-03-19 35.63 36.65 34.91 36.57 0.2M
2021-03-18 36.09 36.88 35.03 35.50 0.0M
2021-03-17 35.21 36.69 34.57 36.62 0.0M
2021-03-16 35.12 35.75 34.20 35.35 0.1M
2021-03-15 36.49 36.49 34.54 35.25 0.1M
2021-03-12 35.49 36.95 35.15 36.67 0.1M
2021-03-11 34.93 35.97 34.49 35.93 0.0M
2021-03-10 35.50 35.67 34.55 34.87 0.0M
2021-03-09 34.73 36.67 34.33 34.81 0.1M
2021-03-08 34.31 35.00 33.55 34.50 0.0M
2021-03-05 33.71 34.32 31.56 34.23 0.1M
2021-03-04 34.30 34.30 32.64 33.22 0.1M
2021-03-03 33.65 34.47 32.71 33.81 0.1M
2021-03-02 34.20 34.25 33.19 33.66 0.0M
2021-03-01 33.86 34.56 33.50 33.69 0.0M
2021-02-26 34.04 34.08 33.00 33.34 0.1M
2021-02-25 33.92 35.00 33.29 33.84 0.1M
2021-02-24 35.50 36.10 33.34 34.38 0.1M
2021-02-23 36.30 36.30 34.54 35.27 0.2M
2021-02-22 36.91 37.98 36.48 36.64 0.1M
2021-02-19 35.21 37.49 35.21 37.35 0.1M
2021-02-18 36.17 36.40 34.50 35.15 0.1M
2021-02-17 37.94 38.46 35.15 36.50 0.1M
2021-02-16 36.89 38.68 35.41 38.46 0.1M
2021-02-12 35.54 36.50 34.37 36.47 0.1M
2021-02-11 34.96 36.34 34.95 36.03 0.0M
2021-02-10 35.43 35.97 34.12 34.95 0.0M
2021-02-09 35.29 35.99 34.84 34.98 0.0M
2021-02-08 33.86 35.29 33.67 35.00 0.2M
2021-02-05 34.38 34.38 33.23 33.84 0.0M
2021-02-04 34.41 34.85 33.66 33.81 0.0M
2021-02-03 34.97 35.07 34.24 34.47 0.1M
2021-02-02 35.25 35.29 34.67 35.01 0.1M
2021-02-01 32.68 34.98 32.68 34.98 0.1M
2021-01-29 32.55 34.29 31.81 32.68 0.1M
2021-01-28 32.07 33.77 31.00 32.61 0.1M
2021-01-27 34.00 34.02 31.30 31.52 0.1M
2021-01-26 35.95 35.95 34.45 34.46 0.2M
2021-01-25 35.33 36.02 34.86 35.56 0.0M
2021-01-22 35.17 36.58 34.70 35.73 0.1M
2021-01-21 37.39 37.39 34.99 35.49 0.0M
2021-01-20 38.07 38.11 35.98 36.57 0.1M
2021-01-19 37.34 38.50 36.71 37.96 0.1M
2021-01-15 37.39 38.21 36.15 36.87 0.1M
2021-01-14 36.81 38.32 36.34 37.62 0.1M
2021-01-13 38.89 39.65 35.80 36.62 0.2M
2021-01-12 35.33 39.30 34.99 39.28 0.1M
2021-01-11 35.01 35.66 34.88 35.06 0.1M
2021-01-08 35.18 35.93 34.95 35.42 0.0M
2021-01-07 33.59 35.62 33.38 35.20 0.1M
2021-01-06 32.91 34.41 32.50 33.43 0.1M
2021-01-05 33.19 33.52 32.44 32.86 0.1M
2021-01-04 32.38 33.22 31.47 32.98 0.1M