ストックスクリーナーアプリを入手
68.04
0.24%
0.2589
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $69.17 | $67.90 | $1.27 | 143,452.0 | +0.55% |
| 2025-07-24 | $69.30 | $67.78 | $1.52 | 2,287,377.0 | -2.01% |
| 2025-07-23 | $69.22 | $68.54 | $0.68 | 679,727.0 | -0.70% |
| 2025-07-22 | $70.26 | $67.12 | $3.14 | 1,799,018.0 | +0.45% |
| 2025-07-21 | $70.36 | $69.18 | $1.18 | 628,471.0 | -1.28% |
| 2025-07-18 | $71.11 | $70.12 | $0.98 | 648,947.0 | -0.14% |
| 2025-07-17 | $70.50 | $69.42 | $1.08 | 620,413.0 | -0.14% |
| 2025-07-16 | $70.54 | $69.59 | $0.954 | 482,288.0 | +0.80% |
| 2025-07-15 | $70.71 | $69.88 | $0.83 | 529,946.0 | -1.33% |
| 2025-07-14 | $71.17 | $70.14 | $1.03 | 430,929.0 | +0.94% |
| 2025-07-11 | $70.68 | $69.56 | $1.12 | 512,660.0 | -0.78% |
| 2025-07-10 | $71.10 | $69.83 | $1.27 | 415,851.0 | -0.77% |
| 2025-07-09 | $72.12 | $70.77 | $1.36 | 488,299.0 | -0.36% |
| 2025-07-08 | $71.81 | $70.72 | $1.09 | 639,512.0 | +0.48% |
| 2025-07-07 | $71.78 | $70.59 | $1.19 | 488,422.0 | -0.71% |
| 2025-07-03 | $71.70 | $70.16 | $1.54 | 559,230.0 | +1.80% |
| 2025-07-02 | $71.43 | $69.16 | $2.27 | 544,992.0 | -1.62% |
| 2025-07-01 | $72.44 | $71.38 | $1.06 | 510,252.0 | -0.87% |
| 2025-06-30 | $72.47 | $71.11 | $1.36 | 674,245.0 | +1.26% |
| 2025-06-27 | $72.05 | $70.90 | $1.15 | 1,482,728.0 | -0.64% |
| 2025-06-26 | $71.91 | $71.03 | $0.875 | 600,061.0 | +0.72% |
| 2025-06-25 | $73.08 | $71.18 | $1.90 | 413,651.0 | -2.57% |
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。
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 |
|---|---|---|---|---|---|
| 2025-07 | $72.44 | $67.12 | $5.32 | 12,409,786.0 | -5.64% |
| 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% |
0.57%
大文字化:
|
ボリューム (24 時間):