ストックスクリーナーアプリを入手
63.47
0.33%
0.21
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 |
|---|---|---|---|---|---|
| 2025-10-02 | $63.49 | $62.04 | $1.45 | 929,125.0 | +0.33% |
| 2025-10-01 | $65.27 | $63.20 | $2.07 | 779,293.0 | -3.01% |
| 2025-09-30 | $65.31 | $64.50 | $0.805 | 455,713.0 | +1.26% |
| 2025-09-29 | $64.94 | $64.19 | $0.75 | 439,067.0 | -0.98% |
| 2025-09-26 | $65.16 | $64.45 | $0.705 | 433,767.0 | +1.37% |
| 2025-09-25 | $65.33 | $63.92 | $1.41 | 474,814.0 | -1.06% |
| 2025-09-24 | $64.92 | $64.34 | $0.575 | 401,560.0 | +0.15% |
| 2025-09-23 | $65.31 | $64.58 | $0.7315 | 502,758.0 | -0.20% |
| 2025-09-22 | $65.11 | $64.59 | $0.515 | 539,864.0 | +0.43% |
| 2025-09-19 | $66.01 | $64.59 | $1.42 | 2,207,017.0 | -1.63% |
| 2025-09-18 | $65.98 | $65.09 | $0.89 | 515,701.0 | +0.41% |
| 2025-09-17 | $66.28 | $65.34 | $0.94 | 427,178.0 | +0.25% |
| 2025-09-16 | $65.64 | $64.73 | $0.905 | 497,512.0 | -1.08% |
| 2025-09-15 | $67.16 | $65.87 | $1.29 | 590,049.0 | -1.38% |
| 2025-09-12 | $67.33 | $66.59 | $0.73 | 465,954.0 | -0.10% |
| 2025-09-11 | $67.04 | $66.25 | $0.79 | 466,797.0 | +1.06% |
| 2025-09-10 | $67.08 | $65.87 | $1.20 | 496,343.0 | -1.22% |
| 2025-09-09 | $68.28 | $67.04 | $1.24 | 491,311.0 | -1.70% |
| 2025-09-08 | $68.29 | $66.15 | $2.14 | 712,683.0 | +1.71% |
| 2025-09-05 | $67.91 | $66.82 | $1.09 | 488,222.0 | -1.00% |
| 2025-09-04 | $67.78 | $67.01 | $0.77 | 496,272.0 | +0.88% |
| 2025-09-03 | $67.44 | $66.80 | $0.64 | 725,321.0 | -0.22% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $65.27 | $62.04 | $3.23 | 2,637,543.0 | -2.68% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $69.08 | $62.88 | $6.19 | 7,548,204.0 | -1.83% |
| 2023-11 | $70.20 | $65.76 | $4.44 | 6,122,322.0 | +1.77% |
| 2023-10 | $70.89 | $64.55 | $6.34 | 8,469,718.0 | -1.95% |
| 2023-09 | $70.64 | $65.15 | $5.49 | 6,459,420.0 | +3.32% |
| 2023-08 | $68.80 | $63.23 | $5.57 | 7,836,834.0 | -1.42% |
| 2023-07 | $70.12 | $65.69 | $4.43 | 9,147,178.0 | -2.24% |
| 2023-06 | $68.97 | $61.52 | $7.45 | 18,241,440.0 | +10.19% |
| 2023-05 | $71.25 | $61.91 | $9.34 | 7,902,088.0 | -10.93% |
| 2023-04 | $74.82 | $63.62 | $11.20 | 11,712,016.0 | +4.62% |
| 2023-03 | $69.20 | $62.33 | $6.87 | 10,738,838.0 | -3.63% |
| 2023-02 | $69.50 | $63.87 | $5.63 | 7,110,286.0 | +4.12% |
| 2023-01 | $70.34 | $64.38 | $5.97 | 7,486,496.0 | +0.90% |
0.39%
大文字化:
|
ボリューム (24 時間):