ストックスクリーナーアプリを入手
61.56
0.64%
0.3643
Rli Corp (RLI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-10 | $61.80 | $61.30 | $0.4999 | 24,210.0 | +0.52% |
| 2026-09-09 | $61.24 | $60.02 | $1.22 | 668,264.0 | +0.10% |
| 2026-09-08 | $62.04 | $61.01 | $1.03 | 375,945.0 | -2.02% |
| 2026-09-04 | $63.84 | $62.38 | $1.46 | 456,936.0 | -2.56% |
| 2026-09-03 | $64.80 | $63.73 | $1.07 | 428,957.0 | +1.09% |
| 2026-09-02 | $63.96 | $63.13 | $0.8299 | 430,920.0 | +0.00% |
| 2026-09-01 | $64.57 | $63.02 | $1.54 | 552,705.0 | -0.19% |
| 2026-08-31 | $64.01 | $63.23 | $0.78 | 520,643.0 | -1.31% |
| 2026-08-28 | $65.06 | $64.20 | $0.86 | 416,421.0 | +0.14% |
| 2026-08-27 | $64.75 | $63.63 | $1.12 | 456,369.0 | -0.99% |
| 2026-08-26 | $65.54 | $64.78 | $0.765 | 346,011.0 | -0.06% |
| 2026-08-25 | $65.40 | $64.03 | $1.38 | 780,875.0 | -2.58% |
| 2026-08-24 | $67.00 | $65.74 | $1.26 | 559,744.0 | +1.90% |
| 2026-08-21 | $66.03 | $65.18 | $0.845 | 566,594.0 | +0.43% |
| 2026-08-20 | $65.49 | $64.07 | $1.42 | 828,735.0 | +1.23% |
| 2026-08-19 | $65.31 | $64.10 | $1.22 | 664,535.0 | +0.05% |
| 2026-08-18 | $64.41 | $63.42 | $0.99 | 789,811.0 | +2.98% |
| 2026-08-17 | $64.22 | $62.41 | $1.81 | 461,998.0 | -2.12% |
| 2026-08-14 | $63.99 | $63.48 | $0.5075 | 551,945.0 | -0.34% |
| 2026-08-13 | $64.21 | $63.06 | $1.15 | 432,112.0 | +1.68% |
| 2026-08-12 | $64.05 | $62.65 | $1.40 | 533,685.0 | -1.58% |
| 2026-08-11 | $64.33 | $62.86 | $1.47 | 572,916.0 | +0.57% |
Rli Corp (RLI) 株の年ごとの株価履歴
この詳細な分析では、Rli Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRLI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Rli Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のRli Corp (RLI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $64.80 | $60.02 | $4.78 | 2,937,937.0 | -3.07% |
| 2026-08 | $67.00 | $59.81 | $7.19 | 12,948,052.0 | +3.62% |
| 2026-07 | $66.91 | $56.61 | $10.30 | 20,818,681.0 | +3.69% |
| 2026-06 | $59.17 | $49.60 | $9.57 | 21,864,204.0 | +18.05% |
| 2026-05 | $54.18 | $47.26 | $6.92 | 19,853,899.0 | -3.34% |
| 2026-04 | $59.77 | $50.63 | $9.14 | 15,745,923.0 | -9.24% |
| 2026-03 | $63.50 | $56.29 | $7.21 | 14,808,065.0 | -8.47% |
| 2026-02 | $63.61 | $58.15 | $5.46 | 14,277,937.0 | +6.66% |
| 2026-01 | $63.74 | $55.80 | $7.94 | 18,693,364.0 | -8.67% |
2025年のRli Corp (RLI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $67.12 | $60.91 | $6.21 | 18,311,750.0 | +4.72% |
| 2025-11 | $65.21 | $57.75 | $7.46 | 11,238,057.0 | +4.58% |
| 2025-10 | $65.65 | $58.07 | $7.58 | 15,601,387.0 | -9.60% |
| 2025-09 | $68.29 | $63.92 | $4.37 | 12,178,172.0 | -3.71% |
| 2025-08 | $69.19 | $65.14 | $4.05 | 9,715,278.0 | +2.64% |
| 2025-07 | $72.44 | $65.70 | $6.74 | 17,109,652.0 | -8.63% |
| 2025-06 | $77.24 | $70.90 | $6.34 | 9,818,241.0 | -6.05% |
| 2025-05 | $77.19 | $72.85 | $4.34 | 6,488,447.0 | +3.86% |
| 2025-04 | $81.79 | $71.61 | $10.18 | 10,825,080.0 | -7.87% |
| 2025-03 | $80.89 | $72.93 | $7.96 | 8,276,251.0 | +5.57% |
| 2025-02 | $78.04 | $72.20 | $5.84 | 8,871,576.0 | +3.74% |
| 2025-01 | $83.03 | $70.01 | $13.02 | 11,805,822.0 | -11.00% |
2024年のRli Corp (RLI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $88.16 | $81.52 | $6.64 | 6,497,682.0 | -6.33% |
| 2024-11 | $91.14 | $77.86 | $13.28 | 6,207,764.0 | +12.78% |
| 2024-10 | $82.12 | $75.66 | $6.47 | 7,119,524.0 | +0.64% |
| 2024-09 | $77.80 | $74.25 | $3.55 | 4,304,148.0 | +0.57% |
| 2024-08 | $77.13 | $71.92 | $5.21 | 4,333,910.0 | +2.33% |
| 2024-07 | $75.73 | $68.50 | $7.23 | 7,889,110.0 | +7.04% |
| 2024-06 | $73.06 | $68.92 | $4.14 | 4,671,588.0 | -3.62% |
| 2024-05 | $74.47 | $70.46 | $4.01 | 5,684,584.0 | +3.28% |
| 2024-04 | $74.25 | $67.53 | $6.72 | 6,919,340.0 | -4.80% |
| 2024-03 | $74.60 | $72.22 | $2.38 | 5,530,080.0 | +1.38% |
| 2024-02 | $74.42 | $67.04 | $7.38 | 8,571,180.0 | +7.39% |
| 2024-01 | $73.73 | $66.15 | $7.58 | 7,883,360.0 | +2.44% |
0.46%
大文字化:
|
ボリューム (24 時間):