Ralliant Corporation Common Stock（RAL）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 61.41 | 62.55 | 60.43 | 61.65 | +1.02% | 707,906 |
| 2026-09-01 | 61.66 | 62.20 | 60.24 | 61.03 | -1.13% | 1,424,582 |
| 2026-08-31 | 62.12 | 62.34 | 61.15 | 61.73 | +0.03% | 1,013,204 |
| 2026-08-28 | 63.57 | 64.30 | 61.56 | 61.71 | -2.54% | 629,788 |
| 2026-08-27 | 64.15 | 64.82 | 63.32 | 63.32 | -0.94% | 1,217,600 |
| 2026-08-26 | 62.18 | 64.51 | 61.40 | 63.92 | +3.60% | 1,073,100 |
| 2026-08-25 | 63.92 | 63.95 | 61.63 | 61.70 | -1.99% | 1,397,400 |
| 2026-08-24 | 63.09 | 63.43 | 62.06 | 62.95 | -1.04% | 1,376,000 |
| 2026-08-21 | 64.80 | 64.80 | 63.16 | 63.61 | -0.50% | 652,400 |
| 2026-08-20 | 66.00 | 66.69 | 63.87 | 63.93 | -3.88% | 1,283,400 |
| 2026-08-19 | 69.73 | 70.20 | 66.41 | 66.51 | -4.29% | 961,400 |
| 2026-08-18 | 71.24 | 71.24 | 69.17 | 69.49 | -3.45% | 1,336,200 |
| 2026-08-17 | 72.00 | 72.89 | 71.89 | 71.97 | -0.44% | 779,500 |
| 2026-08-14 | 71.30 | 72.52 | 70.60 | 72.29 | +1.19% | 546,900 |
| 2026-08-13 | 72.78 | 73.34 | 71.05 | 71.44 | -1.62% | 820,900 |
| 2026-08-12 | 72.42 | 73.03 | 70.78 | 72.62 | +1.54% | 1,040,000 |
| 2026-08-11 | 69.73 | 72.52 | 69.73 | 71.52 | +3.07% | 2,076,180 |
| 2026-08-10 | 68.00 | 69.82 | 67.66 | 69.39 | +2.88% | 1,635,448 |
| 2026-08-07 | 66.35 | 67.64 | 65.98 | 67.45 | +2.27% | 1,372,700 |
| 2026-08-06 | 65.81 | 67.98 | 65.46 | 65.95 | -0.62% | 982,000 |
| 2026-08-05 | 66.66 | 67.64 | 65.82 | 66.36 | -0.81% | 1,490,700 |
| 2026-08-04 | 67.00 | 68.00 | 65.21 | 66.90 | +2.69% | 2,322,700 |
| 2026-08-03 | 64.82 | 66.41 | 63.23 | 65.15 | -0.34% | 2,510,600 |
| 2026-07-31 | 67.04 | 68.30 | 64.69 | 65.37 | -2.43% | 2,067,800 |
| 2026-07-30 | 69.91 | 70.85 | 62.56 | 67.00 | +0.04% | 4,483,300 |
| 2026-07-29 | 67.33 | 70.89 | 66.70 | 66.97 | -1.14% | 4,395,900 |
| 2026-07-28 | 69.32 | 69.33 | 66.78 | 67.74 | -2.99% | 1,951,200 |
| 2026-07-27 | 70.04 | 71.30 | 68.12 | 69.83 | +0.58% | 1,499,600 |
| 2026-07-24 | 70.76 | 71.28 | 69.33 | 69.43 | -1.28% | 857,400 |
| 2026-07-23 | 69.46 | 71.88 | 69.46 | 70.33 | +0.26% | 1,356,700 |
| 2026-07-22 | 69.17 | 70.83 | 69.17 | 70.15 | -1.20% | 1,949,100 |
| 2026-07-21 | 70.95 | 72.45 | 69.90 | 71.00 | +1.75% | 1,459,900 |
| 2026-07-20 | 70.23 | 70.98 | 69.27 | 69.78 | -0.56% | 1,399,000 |
| 2026-07-17 | 65.82 | 70.17 | 64.70 | 70.17 | +4.86% | 2,032,500 |
| 2026-07-16 | 66.94 | 68.11 | 66.00 | 66.92 | -0.90% | 1,261,800 |
| 2026-07-15 | 68.12 | 69.19 | 66.69 | 67.53 | -0.01% | 1,215,600 |
| 2026-07-14 | 68.33 | 69.03 | 66.78 | 67.54 | +0.73% | 1,335,400 |
| 2026-07-13 | 68.44 | 69.14 | 66.86 | 67.05 | -3.18% | 1,043,200 |
| 2026-07-10 | 69.63 | 70.09 | 69.00 | 69.25 | -1.04% | 1,079,600 |
| 2026-07-09 | 69.18 | 71.19 | 69.10 | 69.98 | +2.70% | 1,471,400 |
| 2026-07-08 | 66.87 | 68.40 | 66.48 | 68.14 | +0.58% | 1,500,500 |
| 2026-07-07 | 68.57 | 69.25 | 66.68 | 67.75 | -2.18% | 1,675,800 |
| 2026-07-06 | 68.93 | 71.31 | 68.89 | 69.26 | +1.32% | 1,544,600 |
| 2026-07-02 | 71.64 | 71.98 | 67.25 | 68.36 | -4.62% | 1,567,900 |
| 2026-07-01 | 72.67 | 73.72 | 71.65 | 71.67 | -2.66% | 1,766,700 |
| 2026-06-30 | 72.63 | 74.36 | 71.84 | 73.63 | +1.68% | 1,433,600 |
| 2026-06-29 | 72.21 | 72.98 | 71.17 | 72.41 | +0.33% | 1,459,400 |
| 2026-06-26 | 72.51 | 73.26 | 71.36 | 72.17 | -1.86% | 2,947,900 |
| 2026-06-25 | 73.29 | 75.41 | 73.29 | 73.54 | +1.86% | 2,069,800 |
| 2026-06-24 | 70.00 | 72.97 | 69.17 | 72.20 | +4.31% | 2,448,000 |
| 2026-06-23 | 66.79 | 69.87 | 65.82 | 69.22 | +2.22% | 1,807,300 |
| 2026-06-22 | 68.42 | 69.00 | 67.50 | 67.72 | -0.67% | 1,183,900 |
| 2026-06-18 | 68.90 | 69.52 | 67.62 | 68.18 | +1.41% | 2,068,300 |
| 2026-06-17 | 69.24 | 70.22 | 67.13 | 67.23 | -2.23% | 1,776,500 |
| 2026-06-16 | 69.07 | 69.92 | 68.38 | 68.76 | -0.01% | 1,040,700 |
| 2026-06-15 | 67.56 | 68.86 | 66.95 | 68.77 | +4.07% | 2,210,700 |
| 2026-06-12 | 65.80 | 67.01 | 64.13 | 66.08 | +0.78% | 1,176,900 |
| 2026-06-11 | 63.45 | 65.91 | 63.42 | 65.57 | +5.00% | 1,811,800 |
| 2026-06-10 | 64.24 | 65.28 | 61.92 | 62.45 | -2.12% | 1,524,800 |
| 2026-06-09 | 62.63 | 64.16 | 60.71 | 63.80 | +4.54% | 1,995,100 |
| 2026-06-08 | 61.34 | 61.35 | 60.50 | 61.03 | +1.43% | 1,002,300 |
| 2026-06-05 | 61.67 | 61.67 | 59.77 | 60.17 | -3.62% | 1,244,700 |
| 2026-06-04 | 61.84 | 62.67 | 60.82 | 62.43 | -0.37% | 1,151,500 |
| 2026-06-03 | 61.72 | 63.14 | 61.35 | 62.66 | +1.08% | 1,135,200 |
| 2026-06-02 | 61.97 | 63.31 | 61.43 | 61.99 | +0.86% | 999,200 |
| 2026-06-01 | 61.52 | 61.67 | 60.16 | 61.46 | -0.66% | 1,453,500 |
| 2026-05-29 | 62.38 | 62.94 | 61.03 | 61.87 | -0.75% | 2,684,500 |
| 2026-05-28 | 62.10 | 62.87 | 60.49 | 62.34 | -0.26% | 1,509,600 |
| 2026-05-27 | 61.38 | 62.87 | 61.01 | 62.50 | +0.71% | 1,498,300 |
| 2026-05-26 | 62.41 | 62.95 | 61.41 | 62.06 | +0.83% | 1,276,200 |
| 2026-05-22 | 60.60 | 62.15 | 59.88 | 61.55 | +2.84% | 1,332,800 |
| 2026-05-21 | 59.32 | 60.19 | 58.84 | 59.85 | +0.34% | 1,222,900 |
| 2026-05-20 | 59.40 | 60.00 | 58.17 | 59.65 | +1.79% | 1,447,700 |
| 2026-05-19 | 58.37 | 59.44 | 56.85 | 58.60 | -0.41% | 2,252,400 |
| 2026-05-18 | 60.00 | 60.10 | 57.73 | 58.84 | -0.86% | 1,449,700 |
| 2026-05-15 | 58.99 | 60.15 | 58.25 | 59.35 | -1.20% | 2,302,700 |
| 2026-05-14 | 61.74 | 62.01 | 60.00 | 60.07 | -2.10% | 1,756,200 |
| 2026-05-13 | 60.88 | 62.35 | 59.00 | 61.36 | +3.72% | 3,685,600 |
| 2026-05-12 | 58.88 | 60.14 | 55.95 | 59.16 | +19.37% | 8,048,600 |
| 2026-05-11 | 47.37 | 49.65 | 47.35 | 49.56 | +4.93% | 4,225,400 |
| 2026-05-08 | 46.12 | 47.50 | 45.64 | 47.23 | +2.94% | 1,690,400 |
| 2026-05-07 | 47.32 | 47.32 | 45.48 | 45.88 | -2.42% | 1,303,700 |
| 2026-05-06 | 47.33 | 48.00 | 46.33 | 47.02 | +1.23% | 1,423,500 |
| 2026-05-05 | 46.12 | 47.08 | 45.55 | 46.45 | +1.98% | 937,000 |
| 2026-05-04 | 45.64 | 46.09 | 44.91 | 45.55 | -0.31% | 1,168,400 |
| 2026-05-01 | 45.74 | 46.00 | 44.95 | 45.69 | +0.55% | 978,400 |
| 2026-04-30 | 44.21 | 45.45 | 43.45 | 45.44 | +4.17% | 1,490,600 |
| 2026-04-29 | 43.85 | 43.85 | 42.92 | 43.62 | -0.43% | 729,900 |
| 2026-04-28 | 44.01 | 44.08 | 42.81 | 43.81 | -1.26% | 1,150,900 |
| 2026-04-27 | 44.69 | 44.98 | 44.05 | 44.37 | -0.58% | 942,200 |
| 2026-04-24 | 45.45 | 45.83 | 44.28 | 44.63 | -1.65% | 1,149,400 |
| 2026-04-23 | 45.21 | 45.97 | 44.76 | 45.38 | +0.31% | 782,700 |
| 2026-04-22 | 46.88 | 46.88 | 44.88 | 45.24 | -2.37% | 812,800 |
| 2026-04-21 | 46.72 | 47.35 | 46.03 | 46.34 | -0.52% | 708,400 |
| 2026-04-20 | 47.15 | 47.36 | 46.44 | 46.58 | -1.73% | 906,000 |
| 2026-04-17 | 45.90 | 47.49 | 45.47 | 47.40 | +4.54% | 1,793,000 |
| 2026-04-16 | 45.88 | 45.99 | 44.72 | 45.34 | -1.00% | 772,200 |
| 2026-04-15 | 46.63 | 46.63 | 45.25 | 45.80 | -1.63% | 811,400 |
| 2026-04-14 | 46.75 | 46.88 | 46.25 | 46.56 | -0.32% | 1,645,000 |
| 2026-04-13 | 45.26 | 46.73 | 44.95 | 46.71 | +2.86% | 926,600 |
| 2026-04-10 | 44.89 | 45.79 | 44.34 | 45.41 | +2.04% | 1,125,900 |
| 2026-04-09 | 44.09 | 44.88 | 43.66 | 44.50 | +0.59% | 1,281,600 |
| 2026-04-08 | 44.16 | 45.62 | 44.16 | 44.24 | +4.69% | 1,529,000 |
| 2026-04-07 | 41.81 | 42.59 | 41.27 | 42.26 | +0.71% | 506,800 |
| 2026-04-06 | 42.05 | 42.26 | 41.08 | 41.96 | -0.10% | 826,000 |
| 2026-04-02 | 41.21 | 42.87 | 41.07 | 42.00 | -1.41% | 944,200 |
| 2026-04-01 | 42.12 | 43.26 | 41.71 | 42.60 | +2.43% | 986,900 |
| 2026-03-31 | 40.05 | 41.68 | 39.76 | 41.59 | +5.42% | 971,300 |
| 2026-03-30 | 40.28 | 40.94 | 38.93 | 39.45 | -1.18% | 1,335,200 |
| 2026-03-27 | 40.64 | 41.08 | 39.81 | 39.92 | -2.87% | 1,039,200 |
| 2026-03-26 | 42.22 | 43.00 | 40.94 | 41.10 | -3.93% | 925,800 |
| 2026-03-25 | 43.16 | 43.88 | 42.03 | 42.78 | +0.47% | 850,600 |
| 2026-03-24 | 41.65 | 43.31 | 41.64 | 42.58 | +0.69% | 1,322,000 |
| 2026-03-23 | 41.90 | 42.99 | 41.68 | 42.29 | +3.65% | 1,149,500 |
| 2026-03-20 | 42.42 | 42.57 | 40.46 | 40.80 | -4.11% | 2,036,500 |
| 2026-03-19 | 41.61 | 42.95 | 41.58 | 42.55 | -0.26% | 1,405,600 |
| 2026-03-18 | 43.27 | 43.66 | 42.54 | 42.66 | -1.39% | 1,049,000 |
| 2026-03-17 | 42.99 | 43.93 | 42.16 | 43.26 | +1.10% | 1,252,200 |
| 2026-03-16 | 42.84 | 43.80 | 42.54 | 42.79 | +1.09% | 1,334,600 |
| 2026-03-13 | 43.37 | 44.30 | 41.88 | 42.33 | -1.44% | 1,643,500 |
| 2026-03-12 | 45.37 | 45.78 | 42.76 | 42.95 | -6.16% | 1,931,300 |
| 2026-03-11 | 44.80 | 45.95 | 44.34 | 45.77 | +2.53% | 1,171,000 |
| 2026-03-10 | 45.16 | 46.05 | 44.42 | 44.64 | -0.67% | 1,334,400 |
| 2026-03-09 | 43.80 | 45.10 | 43.17 | 44.94 | +0.67% | 1,596,100 |
| 2026-03-06 | 45.29 | 45.57 | 44.04 | 44.64 | -3.71% | 1,682,100 |
| 2026-03-05 | 46.50 | 47.30 | 45.40 | 46.36 | -1.36% | 2,098,900 |
| 2026-03-04 | 46.47 | 47.10 | 45.60 | 47.00 | +2.66% | 1,437,700 |
| 2026-03-03 | 45.00 | 46.77 | 44.53 | 45.78 | -2.03% | 1,477,400 |
| 2026-03-02 | 45.02 | 46.97 | 45.01 | 46.73 | +1.83% | 2,200,700 |
| 2026-02-27 | 46.14 | 46.45 | 45.10 | 45.89 | -2.28% | 1,910,500 |
| 2026-02-26 | 46.70 | 47.08 | 45.82 | 46.96 | +1.05% | 1,068,800 |
| 2026-02-25 | 45.21 | 46.58 | 44.71 | 46.47 | +3.04% | 1,800,400 |
| 2026-02-24 | 44.00 | 45.53 | 43.85 | 45.10 | +7.10% | 3,620,300 |
| 2026-02-23 | 43.54 | 43.54 | 41.99 | 42.11 | -3.59% | 1,442,500 |
| 2026-02-20 | 43.46 | 44.64 | 42.63 | 43.68 | -0.25% | 1,578,000 |
| 2026-02-19 | 43.77 | 44.47 | 43.29 | 43.79 | -0.36% | 1,806,800 |
| 2026-02-18 | 44.72 | 45.41 | 43.70 | 43.95 | -1.24% | 2,982,400 |
| 2026-02-17 | 43.69 | 44.75 | 43.15 | 44.50 | +0.84% | 1,738,000 |
| 2026-02-13 | 42.84 | 44.23 | 42.22 | 44.13 | +3.59% | 2,283,900 |
| 2026-02-12 | 43.57 | 44.17 | 41.40 | 42.60 | -0.30% | 2,273,500 |
| 2026-02-11 | 43.42 | 44.23 | 41.44 | 42.73 | -0.72% | 2,801,100 |
| 2026-02-10 | 42.27 | 43.20 | 40.92 | 43.04 | +4.52% | 4,927,300 |
| 2026-02-09 | 41.03 | 42.10 | 39.80 | 41.18 | +4.20% | 3,912,100 |
| 2026-02-06 | 39.54 | 40.35 | 38.20 | 39.52 | +2.94% | 4,941,000 |
| 2026-02-05 | 41.74 | 41.88 | 37.27 | 38.39 | -31.79% | 10,127,800 |
| 2026-02-04 | 55.35 | 57.02 | 54.83 | 56.28 | +2.83% | 2,848,200 |
| 2026-02-03 | 53.35 | 54.78 | 52.66 | 54.73 | +2.34% | 2,154,100 |
| 2026-02-02 | 52.24 | 54.02 | 52.24 | 53.48 | +0.96% | 1,506,600 |
| 2026-01-30 | 53.56 | 54.16 | 52.41 | 52.97 | -1.63% | 3,437,200 |
| 2026-01-29 | 53.24 | 54.26 | 52.49 | 53.85 | +1.68% | 1,576,800 |
| 2026-01-28 | 53.56 | 53.70 | 52.73 | 52.96 | -0.68% | 1,293,400 |
| 2026-01-27 | 53.73 | 54.05 | 52.95 | 53.32 | -0.98% | 1,074,800 |
| 2026-01-26 | 53.72 | 54.40 | 52.81 | 53.85 | +0.22% | 1,105,600 |
| 2026-01-23 | 53.48 | 54.12 | 52.77 | 53.73 | -1.00% | 1,531,900 |
| 2026-01-22 | 54.58 | 55.25 | 54.10 | 54.27 | +0.82% | 1,445,600 |
| 2026-01-21 | 52.47 | 54.20 | 51.78 | 53.83 | +3.78% | 1,023,700 |
| 2026-01-20 | 52.73 | 53.66 | 51.60 | 51.87 | -3.10% | 1,225,100 |
| 2026-01-16 | 53.92 | 54.07 | 53.20 | 53.53 | -0.70% | 1,227,900 |
| 2026-01-15 | 52.63 | 54.38 | 52.53 | 53.91 | +2.63% | 1,399,800 |
| 2026-01-14 | 52.31 | 53.00 | 52.01 | 52.53 | +0.54% | 988,100 |
| 2026-01-13 | 53.20 | 53.60 | 52.15 | 52.25 | -1.25% | 758,700 |
| 2026-01-12 | 52.15 | 53.26 | 51.53 | 52.91 | +0.74% | 790,700 |
| 2026-01-09 | 51.00 | 52.59 | 50.90 | 52.52 | +2.58% | 1,274,500 |
| 2026-01-08 | 52.07 | 52.13 | 51.10 | 51.20 | -1.82% | 908,200 |
| 2026-01-07 | 52.47 | 52.98 | 51.42 | 52.15 | +0.29% | 703,800 |
| 2026-01-06 | 51.64 | 52.26 | 51.18 | 52.00 | +0.72% | 1,614,300 |
| 2026-01-05 | 50.94 | 52.54 | 50.66 | 51.63 | +0.80% | 1,042,500 |
| 2026-01-02 | 51.44 | 51.54 | 50.35 | 51.22 | +0.61% | 911,700 |
| 2025-12-31 | 51.23 | 51.64 | 50.75 | 50.91 | -0.61% | 761,900 |
| 2025-12-30 | 51.17 | 51.31 | 50.67 | 51.22 | -0.06% | 887,700 |
| 2025-12-29 | 51.23 | 51.46 | 50.80 | 51.25 | -0.47% | 1,196,100 |
| 2025-12-26 | 51.56 | 51.97 | 51.10 | 51.49 | -0.31% | 888,900 |
| 2025-12-24 | 51.82 | 52.09 | 51.32 | 51.65 | +0.10% | 486,500 |
| 2025-12-23 | 51.82 | 52.34 | 50.42 | 51.60 | -0.23% | 1,006,500 |
| 2025-12-22 | 52.49 | 52.60 | 51.54 | 51.72 | -1.05% | 1,021,800 |
| 2025-12-19 | 50.51 | 52.35 | 50.51 | 52.27 | +2.67% | 4,274,300 |
| 2025-12-18 | 50.40 | 50.92 | 49.60 | 50.91 | +1.98% | 1,191,200 |
| 2025-12-17 | 50.47 | 50.99 | 49.56 | 49.92 | -1.15% | 1,048,000 |
| 2025-12-16 | 50.85 | 51.45 | 50.31 | 50.50 | -0.55% | 1,019,700 |
| 2025-12-15 | 51.23 | 51.70 | 50.57 | 50.78 | -0.35% | 1,053,400 |
| 2025-12-12 | 52.89 | 52.89 | 50.56 | 50.96 | -2.41% | 1,046,900 |
| 2025-12-11 | 51.36 | 52.42 | 50.86 | 52.22 | +1.60% | 1,324,700 |
| 2025-12-10 | 50.77 | 51.75 | 50.23 | 51.40 | +0.88% | 1,821,400 |
| 2025-12-09 | 50.99 | 52.39 | 50.67 | 50.95 | -0.74% | 1,596,200 |
| 2025-12-08 | 52.37 | 52.44 | 50.92 | 51.33 | +0.45% | 1,217,500 |
| 2025-12-05 | 51.24 | 51.36 | 50.18 | 51.10 | -1.03% | 2,922,300 |
| 2025-12-04 | 50.29 | 51.77 | 50.05 | 51.63 | +2.48% | 1,158,100 |
| 2025-12-03 | 48.50 | 50.65 | 48.12 | 50.38 | +3.36% | 1,479,200 |
| 2025-12-02 | 48.83 | 49.13 | 48.23 | 48.74 | -0.08% | 1,346,900 |
| 2025-12-01 | 48.96 | 49.30 | 48.55 | 48.78 | -1.20% | 1,023,800 |
| 2025-11-28 | 49.06 | 49.99 | 48.20 | 49.37 | +1.21% | 861,500 |
| 2025-11-26 | 48.37 | 49.80 | 48.14 | 48.78 | +1.41% | 1,611,200 |
| 2025-11-25 | 47.30 | 48.88 | 47.22 | 48.10 | +2.65% | 1,445,300 |
| 2025-11-24 | 45.97 | 46.90 | 45.67 | 46.86 | +1.94% | 1,618,800 |
| 2025-11-21 | 44.43 | 46.32 | 44.07 | 45.97 | +3.14% | 1,423,000 |
| 2025-11-20 | 46.46 | 47.62 | 44.32 | 44.57 | -3.23% | 1,753,800 |
| 2025-11-19 | 45.57 | 46.51 | 45.35 | 46.06 | +0.66% | 1,310,300 |
| 2025-11-18 | 46.11 | 47.07 | 44.80 | 45.76 | -1.55% | 1,415,300 |
| 2025-11-17 | 47.20 | 47.74 | 45.95 | 46.48 | -2.06% | 1,671,900 |
| 2025-11-14 | 47.01 | 47.95 | 46.50 | 47.46 | +0.30% | 1,283,700 |
| 2025-11-13 | 47.65 | 48.00 | 46.35 | 47.32 | -0.96% | 1,667,300 |
| 2025-11-12 | 46.68 | 48.83 | 46.68 | 47.78 | +2.20% | 2,948,500 |
| 2025-11-11 | 46.61 | 47.21 | 46.24 | 46.75 | +1.81% | 1,441,400 |
| 2025-11-10 | 47.01 | 47.22 | 45.84 | 45.92 | -1.56% | 1,091,700 |
| 2025-11-07 | 47.09 | 47.45 | 45.69 | 46.65 | -0.45% | 1,962,200 |
| 2025-11-06 | 43.03 | 47.78 | 42.63 | 46.86 | +5.54% | 2,629,500 |
| 2025-11-05 | 43.08 | 44.96 | 43.03 | 44.40 | +2.83% | 1,706,500 |
| 2025-11-04 | 43.73 | 44.09 | 43.10 | 43.18 | -2.48% | 668,500 |
| 2025-11-03 | 43.91 | 44.31 | 42.85 | 44.28 | +0.82% | 867,400 |
| 2025-10-31 | 43.20 | 44.16 | 43.14 | 43.92 | +0.69% | 1,338,500 |
| 2025-10-30 | 43.35 | 44.31 | 43.22 | 43.62 | +0.09% | 1,189,900 |
| 2025-10-29 | 43.37 | 44.98 | 43.09 | 43.58 | +1.44% | 1,383,900 |
| 2025-10-28 | 43.24 | 43.66 | 42.58 | 42.96 | -1.35% | 1,248,000 |
| 2025-10-27 | 44.07 | 44.27 | 43.15 | 43.55 | +0.32% | 710,200 |
| 2025-10-24 | 43.54 | 44.26 | 43.11 | 43.41 | -0.09% | 1,182,700 |
| 2025-10-23 | 42.22 | 43.47 | 42.01 | 43.45 | +2.43% | 709,400 |
| 2025-10-22 | 43.19 | 43.25 | 42.01 | 42.42 | -2.24% | 712,600 |
| 2025-10-21 | 42.94 | 43.70 | 42.84 | 43.39 | +2.00% | 922,400 |
| 2025-10-20 | 42.40 | 43.15 | 42.27 | 42.54 | +0.45% | 1,006,800 |
| 2025-10-17 | 42.96 | 43.50 | 41.60 | 42.35 | -1.60% | 1,176,600 |
| 2025-10-16 | 43.43 | 43.76 | 42.91 | 43.04 | -0.35% | 929,500 |
| 2025-10-15 | 42.85 | 43.28 | 42.75 | 43.19 | +1.70% | 1,074,600 |
| 2025-10-14 | 41.51 | 42.75 | 41.12 | 42.47 | +1.51% | 968,900 |
| 2025-10-13 | 42.15 | 42.53 | 41.69 | 41.84 | +1.01% | 877,500 |
| 2025-10-10 | 43.65 | 43.83 | 41.40 | 41.42 | -4.16% | 846,100 |
| 2025-10-09 | 44.29 | 44.32 | 43.09 | 43.22 | -2.96% | 478,100 |
| 2025-10-08 | 44.03 | 44.71 | 43.17 | 44.54 | +1.62% | 762,700 |
| 2025-10-07 | 44.08 | 44.26 | 43.27 | 43.83 | -0.34% | 533,700 |
| 2025-10-06 | 44.95 | 45.46 | 43.89 | 43.98 | -0.72% | 685,700 |
| 2025-10-03 | 44.31 | 45.03 | 44.25 | 44.30 | +0.18% | 746,800 |
| 2025-10-02 | 44.70 | 45.78 | 43.76 | 44.22 | +0.14% | 868,000 |
| 2025-10-01 | 43.18 | 44.43 | 42.69 | 44.16 | +0.98% | 1,042,300 |
| 2025-09-30 | 43.00 | 43.77 | 42.35 | 43.73 | +2.13% | 1,037,600 |
| 2025-09-29 | 43.56 | 43.72 | 42.48 | 42.82 | -0.76% | 804,500 |
| 2025-09-26 | 42.50 | 43.38 | 42.23 | 43.15 | +1.05% | 750,100 |
| 2025-09-25 | 43.07 | 43.30 | 42.06 | 42.70 | -2.71% | 1,119,000 |
| 2025-09-24 | 44.34 | 44.63 | 43.24 | 43.89 | -0.39% | 1,063,400 |
| 2025-09-23 | 44.60 | 44.96 | 43.84 | 44.06 | -0.72% | 846,600 |
| 2025-09-22 | 43.00 | 44.51 | 43.00 | 44.38 | +2.21% | 1,008,700 |
| 2025-09-19 | 44.31 | 44.31 | 42.80 | 43.42 | -0.78% | 2,486,700 |
| 2025-09-18 | 42.50 | 44.16 | 42.50 | 43.76 | +4.46% | 1,818,500 |
| 2025-09-17 | 41.89 | 42.81 | 41.59 | 41.89 | +0.14% | 1,120,800 |
| 2025-09-16 | 41.20 | 41.85 | 40.70 | 41.83 | +1.23% | 908,900 |
| 2025-09-15 | 41.32 | 42.26 | 41.06 | 41.32 | +0.00% | 861,800 |
| 2025-09-12 | 42.72 | 42.76 | 41.31 | 41.32 | -3.73% | 991,900 |
| 2025-09-11 | 41.89 | 43.14 | 41.42 | 42.92 | +2.31% | 1,463,700 |
| 2025-09-10 | 42.97 | 43.35 | 41.78 | 41.95 | -0.73% | 1,078,500 |
| 2025-09-09 | 42.21 | 42.45 | 41.35 | 42.26 | -0.17% | 985,100 |
| 2025-09-08 | 43.22 | 43.79 | 42.00 | 42.33 | -2.20% | 957,700 |
| 2025-09-05 | 43.61 | 44.40 | 42.81 | 43.28 | +1.15% | 1,039,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+35.41%）。最も弱い月：2月（-14.19%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Ralliant Corporation Common Stock（RAL）の直近終値は？
2026-09-02 時点で 61.65。Closelookデータレイクの日次価格記録より。
RAL の52週高値・安値は？
直近52週間で高値 75.41、安値 37.27（2026-09-02 時点）。
Ralliant Corporation Common Stock が歴史的に最も強い月と弱い月は？
歴史的に、RAL の最も強い月は 5月（平均 +35.41%）、最も弱い月は 2月（平均 -14.19%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー300本から計算。