RGCリソーシズ (RGCO)

RGCO
🏛️ アメリカ →
22.27
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
2025-09-29 22.75 22.75 22.27 22.27 0.0M
2025-09-26 22.73 22.92 22.28 22.72 0.0M
2025-09-25 22.68 23.03 22.68 22.80 0.0M
2025-09-24 22.74 22.74 22.39 22.72 0.0M
2025-09-23 22.55 22.69 22.31 22.55 0.0M
2025-09-22 22.61 22.97 22.30 22.52 0.0M
2025-09-19 22.65 22.84 22.40 22.70 0.0M
2025-09-18 22.27 22.98 22.25 22.76 0.0M
2025-09-17 22.22 22.64 22.14 22.22 0.0M
2025-09-16 21.82 22.23 21.82 22.22 0.0M
2025-09-15 21.79 22.03 21.50 21.90 0.0M
2025-09-12 22.23 22.45 21.75 21.79 0.0M
2025-09-11 22.10 22.48 22.07 22.39 0.0M
2025-09-10 22.07 22.20 22.02 22.02 0.0M
2025-09-09 22.27 22.28 21.81 21.88 0.0M
2025-09-08 22.46 22.61 21.54 22.00 0.0M
2025-09-05 22.69 22.69 22.39 22.46 0.0M
2025-09-04 22.41 22.82 22.16 22.75 0.0M
2025-09-03 22.08 22.68 21.65 22.34 0.0M
2025-09-02 22.01 22.13 21.32 22.13 0.0M
2025-08-29 22.18 22.29 22.06 22.24 0.0M
2025-08-28 22.20 22.39 21.69 22.18 0.0M
2025-08-27 22.07 22.39 22.07 22.24 0.0M
2025-08-26 22.07 22.56 22.07 22.31 0.0M
2025-08-25 22.95 22.95 22.09 22.23 0.0M
2025-08-22 22.26 23.18 22.16 23.09 0.0M
2025-08-21 21.61 22.24 21.37 21.95 0.0M
2025-08-20 21.15 21.92 21.10 21.72 0.0M
2025-08-19 21.00 21.37 20.78 21.37 0.0M
2025-08-18 21.21 21.42 20.95 21.00 0.0M
2025-08-15 22.10 22.10 21.00 21.42 0.0M
2025-08-14 22.68 22.68 21.83 22.00 0.0M
2025-08-13 22.97 23.01 22.62 22.84 0.0M
2025-08-12 21.23 22.98 21.23 22.91 0.1M
2025-08-11 21.34 21.74 21.12 21.58 0.0M
2025-08-08 21.22 21.36 21.02 21.28 0.0M
2025-08-07 21.30 21.30 20.62 20.92 0.0M
2025-08-06 21.09 21.41 21.05 21.37 0.0M
2025-08-05 21.62 21.64 20.99 21.05 0.0M
2025-08-04 19.98 21.73 19.98 21.65 0.0M
2025-08-01 20.11 20.11 19.68 19.68 0.0M
2025-07-31 20.25 20.53 20.00 20.14 0.0M
2025-07-30 20.51 20.85 20.02 20.20 0.0M
2025-07-29 20.64 20.85 20.50 20.55 0.0M
2025-07-28 20.50 20.79 20.50 20.51 0.0M
2025-07-25 20.67 20.82 20.18 20.62 0.0M
2025-07-24 20.83 20.86 20.67 20.67 0.0M
2025-07-23 21.11 21.11 20.75 20.99 0.0M
2025-07-22 20.99 21.18 20.70 20.95 0.0M
2025-07-21 20.68 21.18 20.52 20.63 0.0M
2025-07-18 21.75 21.75 20.46 20.51 0.0M
2025-07-17 21.95 22.76 21.60 21.83 0.0M
2025-07-16 22.00 23.22 21.60 21.80 0.0M
2025-07-15 22.80 22.80 21.72 21.90 0.0M
2025-07-14 22.49 22.93 22.49 22.73 0.0M
2025-07-11 22.68 22.68 22.28 22.49 0.0M
2025-07-10 22.90 22.93 22.42 22.70 0.0M
2025-07-09 23.00 23.37 22.65 22.94 0.0M
2025-07-08 22.68 23.50 22.56 22.99 0.0M
2025-07-07 22.64 23.43 22.55 22.55 0.0M
2025-07-03 22.80 23.00 22.38 22.59 0.0M
2025-07-02 22.77 23.49 22.52 22.79 0.0M
2025-07-01 22.38 22.85 22.00 22.84 0.0M
2025-06-30 23.56 23.82 22.38 22.38 0.0M
2025-06-27 22.36 23.46 22.21 23.28 0.1M
2025-06-26 22.04 22.38 21.65 22.32 0.0M
2025-06-25 22.73 22.73 21.49 21.94 0.0M
2025-06-24 22.33 22.88 22.16 22.74 0.0M
2025-06-23 20.53 22.20 20.53 22.18 0.0M
2025-06-20 20.97 21.02 20.13 20.34 0.1M
2025-06-18 20.33 20.80 20.33 20.80 0.0M
2025-06-17 20.51 20.67 20.19 20.40 0.0M
2025-06-16 20.55 21.61 20.27 20.66 0.0M
2025-06-13 20.38 21.26 20.27 20.27 0.0M
2025-06-12 20.67 20.67 20.51 20.67 0.0M
2025-06-11 20.87 20.90 20.50 20.52 0.0M
2025-06-10 20.49 20.88 20.45 20.88 0.0M
2025-06-09 20.77 20.78 20.28 20.30 0.0M
2025-06-06 20.71 20.71 20.56 20.70 0.0M
2025-06-05 20.47 20.50 20.16 20.50 0.0M
2025-06-04 20.47 20.82 20.41 20.59 0.0M
2025-06-03 20.92 20.92 20.39 20.72 0.0M
2025-06-02 20.65 20.76 20.37 20.46 0.0M
2025-05-30 20.88 21.06 20.55 20.55 0.0M
2025-05-29 20.61 20.95 20.60 20.95 0.0M
2025-05-28 20.97 21.36 20.53 20.53 0.0M
2025-05-27 21.00 21.09 20.76 20.80 0.0M
2025-05-23 20.91 21.28 20.81 20.85 0.0M
2025-05-22 20.65 21.40 20.27 21.02 0.0M
2025-05-21 21.02 21.13 20.67 21.00 0.0M
2025-05-20 21.68 21.79 21.18 21.29 0.0M
2025-05-19 21.81 21.95 21.16 21.88 0.0M
2025-05-16 21.99 22.26 21.60 21.63 0.0M
2025-05-15 21.02 22.33 21.01 22.24 0.0M
2025-05-14 20.96 21.30 20.65 20.96 0.0M
2025-05-13 21.44 21.44 20.66 20.98 0.0M
2025-05-12 22.11 22.14 21.27 21.27 0.0M
2025-05-09 21.31 21.89 21.31 21.79 0.0M
2025-05-08 20.98 21.71 20.98 21.56 0.0M
2025-05-07 21.87 21.87 21.07 21.07 0.0M
2025-05-06 20.90 21.57 20.90 21.57 0.0M
2025-05-05 21.25 21.53 20.82 21.00 0.0M
2025-05-02 21.10 21.87 20.51 21.70 0.0M
2025-05-01 20.97 21.21 20.41 21.10 0.0M
2025-04-30 21.03 21.25 20.59 20.97 0.0M
2025-04-29 20.29 21.28 20.29 21.28 0.0M
2025-04-28 20.59 20.59 20.15 20.45 0.0M
2025-04-25 20.75 20.78 20.07 20.78 0.0M
2025-04-24 20.80 20.89 20.74 20.80 0.0M
2025-04-23 21.71 21.71 20.73 20.84 0.0M
2025-04-22 20.85 21.62 20.85 21.43 0.0M
2025-04-21 20.76 21.31 20.73 20.85 0.0M
2025-04-17 21.41 21.64 21.07 21.09 0.0M
2025-04-16 22.25 22.25 21.64 21.64 0.0M
2025-04-15 21.76 22.33 21.76 22.07 0.0M
2025-04-14 22.07 22.15 21.17 21.75 0.0M
2025-04-11 22.10 22.28 21.83 22.10 0.0M
2025-04-10 22.08 22.50 21.80 21.84 0.0M
2025-04-09 21.99 23.00 21.51 22.45 0.0M
2025-04-08 22.40 22.40 21.18 21.89 0.0M
2025-04-07 20.93 22.42 20.93 22.10 0.0M
2025-04-04 20.75 21.33 20.40 21.33 0.0M
2025-04-03 21.18 21.20 20.65 20.85 0.0M
2025-04-02 20.80 21.48 20.54 21.48 0.0M
2025-04-01 20.59 21.50 20.59 21.01 0.0M
2025-03-31 20.94 21.23 20.76 20.87 0.0M
2025-03-28 21.00 21.17 20.52 20.63 0.0M
2025-03-27 20.91 21.00 20.58 21.00 0.0M
2025-03-26 21.55 21.55 20.53 20.80 0.0M
2025-03-25 20.75 20.75 20.21 20.30 0.0M
2025-03-24 21.58 21.77 20.39 20.90 0.0M
2025-03-21 20.49 21.93 20.25 21.45 0.0M
2025-03-20 21.04 21.05 20.27 20.68 0.0M
2025-03-19 20.80 21.01 20.30 20.69 0.0M
2025-03-18 20.50 21.06 20.29 20.78 0.0M
2025-03-17 21.13 22.00 20.59 20.59 0.0M
2025-03-14 20.76 21.25 20.59 21.12 0.0M
2025-03-13 20.16 20.87 20.02 20.73 0.0M
2025-03-12 20.35 20.59 20.06 20.47 0.0M
2025-03-11 20.13 20.59 20.04 20.22 0.0M
2025-03-10 20.55 20.77 19.97 20.05 0.0M
2025-03-07 20.68 20.94 20.22 20.50 0.0M
2025-03-06 19.61 20.89 19.50 20.72 0.0M
2025-03-05 19.80 20.03 19.61 19.82 0.0M
2025-03-04 19.77 20.23 19.73 19.77 0.0M
2025-03-03 20.27 20.31 19.60 19.63 0.0M
2025-02-28 20.38 20.53 20.24 20.28 0.0M
2025-02-27 20.13 20.22 20.04 20.14 0.0M
2025-02-26 20.22 20.37 19.81 20.37 0.0M
2025-02-25 20.35 20.59 20.03 20.03 0.0M
2025-02-24 20.54 20.87 20.17 20.24 0.0M
2025-02-21 20.60 20.78 20.25 20.25 0.0M
2025-02-20 20.86 21.45 20.33 20.33 0.0M
2025-02-19 21.00 21.32 20.49 21.19 0.0M
2025-02-18 20.61 21.32 20.56 21.30 0.0M
2025-02-14 21.40 21.42 20.59 20.59 0.0M
2025-02-13 21.24 21.31 20.76 20.91 0.0M
2025-02-12 21.11 21.55 21.10 21.25 0.0M
2025-02-11 21.50 21.94 20.72 21.40 0.0M
2025-02-10 21.10 21.83 21.01 21.46 0.0M
2025-02-07 20.86 21.20 20.60 21.00 0.0M
2025-02-06 21.09 22.00 20.53 20.70 0.0M
2025-02-05 20.68 21.09 20.55 21.09 0.0M
2025-02-04 20.63 20.77 20.39 20.39 0.0M
2025-02-03 21.12 21.25 20.44 20.56 0.0M
2025-01-31 21.46 21.88 21.00 21.27 0.0M
2025-01-30 21.29 21.55 21.13 21.52 0.0M
2025-01-29 21.10 21.53 21.08 21.14 0.0M
2025-01-28 21.37 21.37 20.85 21.07 0.0M
2025-01-27 20.67 21.26 20.66 21.26 0.0M
2025-01-24 20.89 20.96 20.67 20.84 0.0M
2025-01-23 20.56 20.89 20.45 20.89 0.0M
2025-01-22 21.43 21.43 20.70 20.70 0.0M
2025-01-21 21.11 21.73 21.11 21.47 0.0M
2025-01-17 20.60 21.05 20.20 20.86 0.0M
2025-01-16 19.95 20.58 19.70 20.50 0.0M
2025-01-15 20.35 20.43 19.84 20.08 0.0M
2025-01-14 20.02 20.41 19.84 20.35 0.0M
2025-01-13 19.37 20.16 19.37 20.16 0.0M
2025-01-10 19.50 20.43 19.50 19.55 0.0M
2025-01-08 19.26 19.85 19.24 19.80 0.0M
2025-01-07 19.60 19.65 19.06 19.37 0.0M
2025-01-06 20.10 20.20 19.52 19.52 0.0M
2025-01-03 20.00 20.09 19.95 20.04 0.0M
2025-01-02 20.20 20.21 19.95 20.00 0.0M