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
2022-12-30 3.46 3.53 3.31 3.49 0.5M
2022-12-29 3.19 3.61 3.14 3.55 0.6M
2022-12-28 2.89 3.53 2.86 3.20 0.8M
2022-12-27 3.00 3.03 2.85 2.88 0.3M
2022-12-23 3.16 3.20 2.96 3.01 0.3M
2022-12-22 3.29 3.29 2.98 3.15 0.5M
2022-12-21 3.22 3.37 3.05 3.20 0.5M
2022-12-20 2.93 3.26 2.93 3.20 0.5M
2022-12-19 3.41 3.41 2.79 2.93 0.7M
2022-12-16 3.14 3.52 3.03 3.37 1.3M
2022-12-15 3.36 3.36 3.03 3.14 0.8M
2022-12-14 3.40 3.41 3.07 3.17 0.7M
2022-12-13 3.60 3.75 3.36 3.39 1.1M
2022-12-12 2.59 3.57 2.53 3.39 3.1M
2022-12-09 2.18 3.03 2.15 2.68 3.2M
2022-12-08 2.45 2.49 1.81 2.17 7.1M
2022-12-07 4.21 4.25 4.09 4.16 0.7M
2022-12-06 4.41 4.44 4.18 4.20 0.7M
2022-12-05 4.61 4.66 4.41 4.45 1.2M
2022-12-02 4.50 4.66 4.34 4.60 0.8M
2022-12-01 4.66 4.83 4.55 4.60 0.7M
2022-11-30 4.54 4.81 4.54 4.65 1.4M
2022-11-29 4.86 4.89 4.50 4.59 0.7M
2022-11-28 5.25 5.44 4.86 4.90 0.6M
2022-11-25 5.34 5.34 5.12 5.25 0.5M
2022-11-23 5.65 5.74 5.22 5.25 0.4M
2022-11-22 5.72 5.75 5.46 5.65 0.5M
2022-11-21 5.96 5.96 5.60 5.73 0.3M
2022-11-18 6.13 6.28 5.85 5.94 0.5M
2022-11-17 5.76 6.05 5.68 6.00 0.8M
2022-11-16 5.97 5.97 5.62 5.78 0.7M
2022-11-15 6.36 6.45 5.77 5.89 0.8M
2022-11-14 6.64 6.74 6.17 6.18 0.9M
2022-11-11 5.79 6.56 5.67 6.35 1.3M
2022-11-10 5.98 6.03 5.62 5.84 0.7M
2022-11-09 6.10 6.14 5.73 5.76 0.5M
2022-11-08 5.93 6.16 5.85 6.00 0.6M
2022-11-07 6.30 6.30 5.81 5.96 0.8M
2022-11-04 6.72 6.72 6.15 6.36 0.7M
2022-11-03 6.43 6.85 6.13 6.70 0.7M
2022-11-02 6.61 6.84 6.32 6.37 0.5M
2022-11-01 6.35 6.72 6.23 6.51 0.8M
2022-10-31 6.67 6.80 6.38 6.39 0.6M
2022-10-28 6.40 6.72 6.22 6.55 0.6M
2022-10-27 7.08 7.08 6.31 6.33 0.8M
2022-10-26 7.10 7.33 6.82 6.94 1.5M
2022-10-25 6.63 7.26 6.58 7.10 1.0M
2022-10-24 6.90 6.90 6.44 6.60 1.2M
2022-10-21 7.68 7.80 6.86 7.01 1.1M
2022-10-20 7.51 7.97 7.35 7.68 1.5M
2022-10-19 7.41 7.70 7.19 7.41 1.1M
2022-10-18 6.73 7.71 6.73 7.61 2.2M
2022-10-17 6.14 6.85 6.12 6.79 2.4M
2022-10-14 6.26 6.72 5.93 6.20 5.7M
2022-10-13 6.66 7.45 6.10 6.48 19.7M
2022-10-12 31.94 32.56 31.28 31.69 0.4M
2022-10-11 33.80 34.74 31.60 32.00 0.8M
2022-10-10 34.88 34.88 33.33 33.84 0.3M
2022-10-07 35.65 36.16 34.03 34.24 0.4M
2022-10-06 34.13 35.88 33.42 35.84 0.5M
2022-10-05 32.94 35.40 32.90 34.40 0.6M
2022-10-04 35.59 36.00 32.87 33.16 0.7M
2022-10-03 37.30 37.30 35.10 35.44 0.4M
2022-09-30 36.49 38.68 35.78 37.02 1.4M
2022-09-29 34.99 36.25 34.17 36.19 0.5M
2022-09-28 33.69 35.23 33.43 34.77 0.5M
2022-09-27 31.78 33.44 31.50 33.23 0.4M
2022-09-26 32.20 32.83 31.64 31.78 0.4M
2022-09-23 29.96 32.22 29.96 31.90 0.5M
2022-09-22 29.80 30.73 28.65 30.54 0.3M
2022-09-21 32.74 32.74 29.84 29.88 0.4M
2022-09-20 33.72 34.10 31.89 32.22 0.7M
2022-09-19 33.94 34.53 32.79 33.73 0.6M
2022-09-16 33.71 34.26 32.96 34.07 1.1M
2022-09-15 33.10 34.48 32.65 34.39 0.9M
2022-09-14 31.06 33.20 31.00 33.10 0.8M
2022-09-13 31.60 32.07 30.79 31.05 0.2M
2022-09-12 31.93 32.46 30.43 32.23 0.2M
2022-09-09 32.35 32.58 31.70 31.89 0.6M
2022-09-08 30.07 32.30 30.07 32.00 0.3M
2022-09-07 30.98 31.74 29.80 30.26 0.5M
2022-09-06 30.20 31.28 29.63 30.89 0.3M
2022-09-02 30.22 30.82 29.53 29.72 0.2M
2022-09-01 29.02 30.17 28.48 29.99 0.3M
2022-08-31 28.33 29.43 27.77 29.14 0.3M
2022-08-30 30.34 30.38 28.08 28.44 0.2M
2022-08-29 29.11 30.94 28.90 30.39 0.2M
2022-08-26 30.96 31.65 29.35 29.49 0.2M
2022-08-25 32.64 33.82 30.46 31.09 0.6M
2022-08-24 31.32 32.49 30.78 32.26 0.2M
2022-08-23 30.17 31.50 30.14 31.39 0.3M
2022-08-22 28.53 30.26 28.26 29.98 0.6M
2022-08-19 27.95 29.13 27.29 29.01 0.2M
2022-08-18 28.10 28.43 27.36 28.29 0.3M
2022-08-17 28.15 28.90 28.00 28.31 0.4M
2022-08-16 29.13 29.36 28.11 28.45 0.2M
2022-08-15 29.10 30.95 29.07 29.14 0.3M
2022-08-12 28.01 30.23 27.70 29.10 0.4M
2022-08-11 29.27 30.08 27.79 27.82 0.3M
2022-08-10 27.79 29.66 27.74 29.28 0.2M
2022-08-09 27.93 27.96 26.00 27.25 0.2M
2022-08-08 26.47 28.14 26.21 27.50 0.3M
2022-08-05 24.86 26.30 24.36 26.18 0.2M
2022-08-04 24.87 25.26 24.69 25.00 0.2M
2022-08-03 25.08 25.97 24.57 24.60 0.1M
2022-08-02 24.63 24.90 24.21 24.67 0.2M
2022-08-01 25.39 26.18 24.25 24.66 0.2M
2022-07-29 25.64 25.95 24.60 25.60 0.2M
2022-07-28 25.76 26.19 24.67 25.86 0.2M
2022-07-27 24.31 25.65 23.91 25.59 0.2M
2022-07-26 24.20 24.87 23.46 24.35 0.2M
2022-07-25 23.67 24.33 23.20 24.14 0.1M
2022-07-22 24.79 24.90 23.70 23.71 0.2M
2022-07-21 23.78 24.77 23.60 24.63 0.2M
2022-07-20 23.41 24.54 23.13 23.70 0.2M
2022-07-19 21.89 23.34 21.89 23.28 0.1M
2022-07-18 22.85 23.15 21.72 21.76 0.2M
2022-07-15 21.68 22.55 21.03 22.47 0.2M
2022-07-14 21.07 21.93 20.79 21.50 0.2M
2022-07-13 18.72 21.30 18.49 21.16 0.5M
2022-07-12 19.21 19.35 18.22 19.05 0.3M
2022-07-11 18.72 19.49 18.27 19.08 0.3M
2022-07-08 19.30 19.59 18.61 18.91 0.2M
2022-07-07 19.18 19.88 18.99 19.30 0.4M
2022-07-06 19.18 19.88 18.48 19.11 0.3M
2022-07-05 18.18 19.88 18.18 19.25 0.6M
2022-07-01 18.88 18.99 18.25 18.30 0.3M
2022-06-30 19.00 20.00 18.95 18.99 0.2M
2022-06-29 18.33 19.43 18.08 19.34 0.1M
2022-06-28 19.51 19.51 18.11 18.55 0.2M
2022-06-27 19.50 19.76 18.95 19.64 0.2M
2022-06-24 19.65 19.99 19.38 19.65 0.6M
2022-06-23 19.24 19.87 19.03 19.66 0.2M
2022-06-22 18.09 19.67 18.09 19.35 0.2M
2022-06-21 18.28 18.96 17.98 18.39 0.2M
2022-06-17 16.67 18.70 16.67 18.30 0.7M
2022-06-16 16.30 16.56 15.74 16.50 0.3M
2022-06-15 17.30 17.76 16.39 16.70 0.3M
2022-06-14 16.71 17.48 16.14 17.09 0.3M
2022-06-13 17.43 17.58 16.46 16.89 0.3M
2022-06-10 18.29 18.29 17.63 18.00 0.1M
2022-06-09 18.45 18.99 17.94 18.71 0.1M
2022-06-08 19.41 20.26 17.82 18.45 0.3M
2022-06-07 17.71 19.85 17.71 19.67 0.3M
2022-06-06 19.61 19.77 17.38 17.98 0.4M
2022-06-03 18.70 19.84 18.54 19.39 0.2M
2022-06-02 18.16 18.93 17.72 18.66 0.2M
2022-06-01 18.91 19.06 17.94 18.04 0.2M
2022-05-31 19.66 19.91 18.46 18.79 0.3M
2022-05-27 18.77 19.97 18.01 19.82 0.2M
2022-05-26 19.22 19.43 18.56 18.64 0.2M
2022-05-25 19.21 19.43 18.76 19.21 0.2M
2022-05-24 19.38 19.86 18.19 19.31 0.3M
2022-05-23 19.94 20.23 19.39 19.59 0.1M
2022-05-20 20.51 21.00 19.70 20.10 0.2M
2022-05-19 21.41 21.81 19.92 20.17 0.3M
2022-05-18 21.79 22.68 21.26 21.70 0.2M
2022-05-17 21.06 22.41 20.81 22.21 0.4M
2022-05-16 19.84 21.15 19.75 20.63 0.2M
2022-05-13 18.83 19.99 18.83 19.80 0.2M
2022-05-12 18.31 18.68 17.90 18.48 0.2M
2022-05-11 19.56 19.80 18.11 18.58 0.3M
2022-05-10 20.41 20.98 19.09 19.79 0.3M
2022-05-09 20.66 21.62 19.47 20.00 0.8M
2022-05-06 22.55 23.70 20.83 21.23 0.4M
2022-05-05 24.00 24.00 21.59 22.40 0.3M
2022-05-04 25.01 25.03 22.95 24.27 0.3M
2022-05-03 25.66 25.97 24.91 25.03 0.4M
2022-05-02 25.08 26.08 25.02 25.87 0.2M
2022-04-29 23.90 25.42 23.90 25.11 0.2M
2022-04-28 24.32 24.41 23.11 24.16 0.2M
2022-04-27 24.73 24.93 23.93 24.09 0.2M
2022-04-26 25.34 25.69 24.64 24.79 0.2M
2022-04-25 24.16 25.56 24.16 25.52 0.2M
2022-04-22 24.81 25.16 24.28 24.47 0.2M
2022-04-21 26.35 26.59 24.88 24.94 0.2M
2022-04-20 26.43 26.43 25.76 26.08 0.2M
2022-04-19 25.65 26.55 25.27 26.25 0.2M
2022-04-18 25.83 26.00 25.25 25.67 0.2M
2022-04-14 25.74 26.31 25.50 26.03 0.1M
2022-04-13 25.13 26.33 24.99 26.02 0.2M
2022-04-12 25.51 25.89 24.67 25.07 0.1M
2022-04-11 26.56 26.56 24.68 25.40 0.2M
2022-04-08 28.76 29.41 26.14 26.53 0.9M
2022-04-07 30.17 30.95 29.06 29.13 0.3M
2022-04-06 29.50 30.62 29.30 30.34 0.3M
2022-04-05 30.24 30.85 29.53 29.82 0.2M
2022-04-04 29.64 30.23 29.11 29.96 0.3M
2022-04-01 27.07 29.60 27.01 29.40 0.5M
2022-03-31 26.13 27.23 25.73 26.99 0.3M
2022-03-30 25.69 26.65 25.69 26.07 0.4M
2022-03-29 25.97 27.16 25.08 25.75 0.4M
2022-03-28 26.03 26.75 24.88 25.76 0.3M
2022-03-25 25.10 26.57 24.88 25.75 0.3M
2022-03-24 23.40 25.63 23.02 25.10 0.5M
2022-03-23 23.27 24.11 22.86 23.33 0.1M
2022-03-22 23.09 24.54 21.76 23.33 0.2M
2022-03-21 24.19 24.20 22.63 22.81 0.3M
2022-03-18 23.98 25.44 23.91 24.08 1.7M
2022-03-17 22.49 24.17 22.49 24.02 0.3M
2022-03-16 22.48 22.95 21.71 22.65 0.2M
2022-03-15 21.78 22.46 21.38 22.25 0.2M
2022-03-14 22.35 22.58 21.44 21.61 0.2M
2022-03-11 22.79 23.36 22.11 22.24 0.1M
2022-03-10 22.05 22.81 21.78 22.66 0.2M
2022-03-09 21.54 22.49 21.54 22.31 0.2M
2022-03-08 21.22 21.93 20.66 21.26 0.2M
2022-03-07 20.60 21.38 20.48 21.05 0.2M
2022-03-04 20.13 20.61 20.10 20.60 0.2M
2022-03-03 20.98 21.46 20.00 20.49 1.1M
2022-03-02 20.46 21.00 19.82 20.91 0.2M
2022-03-01 20.43 21.11 19.79 20.24 0.7M
2022-02-28 20.42 20.88 20.08 20.51 0.7M
2022-02-25 20.58 21.31 20.05 20.55 0.2M
2022-02-24 18.76 20.55 18.26 20.46 0.7M
2022-02-23 20.50 20.55 19.29 19.50 0.9M
2022-02-22 18.20 19.00 18.01 18.27 0.3M
2022-02-18 18.52 19.03 18.05 18.27 0.2M
2022-02-17 19.20 19.30 18.47 18.69 0.1M
2022-02-16 20.03 20.03 19.12 19.35 0.1M
2022-02-15 19.67 20.79 19.67 20.00 0.2M
2022-02-14 18.58 19.63 18.36 19.38 0.3M
2022-02-11 18.60 19.17 18.09 18.48 0.1M
2022-02-10 18.69 19.45 18.29 18.55 0.1M
2022-02-09 18.08 19.43 18.08 19.03 0.1M
2022-02-08 17.89 18.29 17.59 17.97 0.1M
2022-02-07 16.99 18.43 16.90 18.00 0.7M
2022-02-04 16.78 17.55 16.23 16.97 0.1M
2022-02-03 16.90 17.16 16.36 16.72 0.2M
2022-02-02 18.35 18.35 17.05 17.16 0.1M
2022-02-01 18.39 18.60 17.66 18.29 0.8M
2022-01-31 17.47 18.52 17.47 18.39 0.4M
2022-01-28 17.47 17.54 16.33 17.51 0.1M
2022-01-27 18.59 19.38 17.21 17.42 0.2M
2022-01-26 19.09 19.84 18.15 18.44 0.1M
2022-01-25 18.12 19.26 17.75 18.80 0.1M
2022-01-24 18.01 18.62 17.59 18.46 0.2M
2022-01-21 18.52 18.84 17.98 18.57 0.2M
2022-01-20 19.54 19.99 18.64 18.77 0.1M
2022-01-19 18.95 19.80 18.89 19.26 0.1M
2022-01-18 19.74 20.00 18.84 18.88 0.1M
2022-01-14 18.39 19.92 18.10 19.86 0.1M
2022-01-13 19.93 19.93 18.64 18.73 0.1M
2022-01-12 20.83 20.91 19.66 19.87 0.1M
2022-01-11 20.72 21.53 19.93 20.52 0.1M
2022-01-10 20.82 20.90 19.96 20.80 0.1M
2022-01-07 21.30 21.60 20.78 20.91 0.2M
2022-01-06 21.46 21.91 20.88 21.35 0.1M
2022-01-05 22.94 23.28 21.35 21.46 0.2M
2022-01-04 23.82 23.84 22.46 22.94 0.3M
2022-01-03 22.93 23.88 22.53 23.67 0.2M