ストックスクリーナーアプリを入手
53.09
0.64%
0.34
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $53.22 | $51.78 | $1.44 | 1,624,110.0 | +0.64% |
| 2026-06-17 | $54.56 | $52.47 | $2.09 | 950,512.0 | -2.41% |
| 2026-06-16 | $54.44 | $53.28 | $1.16 | 642,648.0 | +0.86% |
| 2026-06-15 | $54.64 | $53.53 | $1.11 | 1,000,028.0 | -1.40% |
| 2026-06-12 | $54.85 | $53.57 | $1.28 | 1,336,965.0 | +0.41% |
| 2026-06-11 | $54.67 | $53.89 | $0.7757 | 1,199,851.0 | +0.35% |
| 2026-06-10 | $54.20 | $52.73 | $1.47 | 1,017,996.0 | +3.23% |
| 2026-06-09 | $53.25 | $51.81 | $1.44 | 758,611.0 | +0.27% |
| 2026-06-08 | $52.66 | $51.55 | $1.10 | 1,033,799.0 | -0.52% |
| 2026-06-05 | $52.67 | $50.83 | $1.84 | 915,849.0 | +4.03% |
| 2026-06-04 | $51.78 | $50.25 | $1.53 | 1,217,758.0 | +0.54% |
| 2026-06-03 | $51.20 | $49.92 | $1.28 | 1,060,254.0 | -1.73% |
| 2026-06-02 | $51.33 | $49.96 | $1.37 | 1,289,290.0 | +0.65% |
| 2026-06-01 | $51.02 | $49.60 | $1.42 | 1,068,280.0 | +1.18% |
| 2026-05-29 | $50.67 | $48.89 | $1.78 | 1,169,218.0 | -2.83% |
| 2026-05-28 | $52.62 | $51.48 | $1.14 | 882,274.0 | -1.06% |
| 2026-05-27 | $53.42 | $51.99 | $1.43 | 790,842.0 | -0.50% |
| 2026-05-26 | $52.70 | $51.83 | $0.87 | 545,950.0 | -0.48% |
| 2026-05-22 | $53.40 | $52.47 | $0.925 | 513,920.0 | -0.85% |
| 2026-05-21 | $53.26 | $51.74 | $1.51 | 848,241.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $54.85 | $49.60 | $5.25 | 16,740,061.0 | +6.10% |
| 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% |
1.70%
大文字化:
|
ボリューム (24 時間):