取引日別の株価記録

Real Messenger Corporation - Ordinary Sharesの取引日別過去株価

Real Messenger Corporation - Ordinary Sharesの取引日別始値、高値、安値、終値、出来高、前日比を確認できます。

結論

Real Messenger Corporation - Ordinary Sharesの直近60取引日を確認できます。

2026年5月20日から2026年8月14日までの実取引日の記録です。
日付を選ぶと、その日の始値、高値、安値、終値、出来高、前日終値からの変化を確認できます。
日次集計株価はPolygonが提供します。

Real Messenger Corporation - Ordinary Sharesの最新情報を無料で受け取る

新しい分析や重要な企業ニュースがある日に、Bullstoryが1日1回メールでお知らせします。

Real Messenger Corporation - Ordinary Shares 過去の株価
過去の株価始値高値安値終値出来高前日比
$0.398$0.405$0.381$0.381381,455-$0.0192 (-4.79%)
$0.37$0.4199$0.37$0.4005314,846+$0.0192 (+5.04%)
$0.3599$0.3875$0.3506$0.381393,996+$0.0272 (+7.68%)
$0.3754$0.38$0.3534$0.354182,814-$0.0172 (-4.63%)
$0.37$0.379$0.3611$0.3713133,755-$0.0095 (-2.49%)
$0.4081$0.428$0.38$0.3808239,712-$0.0291 (-7.10%)
$0.373$0.42$0.3511$0.4099343,784+$0.0359 (+9.60%)
$0.3721$0.3879$0.3601$0.37487,993-$0.007 (-1.84%)
$0.355$0.39$0.35$0.381297,845+$0.0215 (+5.98%)
$0.33$0.36$0.3251$0.3595497,576+$0.0126 (+3.63%)
$0.36$0.4878$0.2916$0.346910,424,125+$0.0116 (+3.46%)
$0.3408$0.3499$0.3201$0.3353142,887-$0.0037 (-1.09%)
$0.3662$0.3662$0.3103$0.339237,191-$0.0385 (-10.20%)
$0.37$0.379$0.34$0.3775166,411+$0.0105 (+2.86%)
$0.376$0.39$0.35$0.367289,021-$0.012 (-3.17%)
$0.3848$0.41$0.37$0.379246,244-$0.0323 (-7.85%)
$0.4043$0.4113$0.3885$0.4113562,517+$0.0203 (+5.19%)
$0.386$0.40$0.361$0.391537,452+$0.0036 (+0.93%)
$0.34$0.4215$0.34$0.3874972,183+$0.0344 (+9.75%)
$0.3678$0.3678$0.351$0.353202,692-$0.0156 (-4.23%)
$0.3962$0.3962$0.3636$0.368696,585-$0.0246 (-6.26%)
$0.392$0.3968$0.37$0.3932181,746+$0.0142 (+3.75%)
$0.3791$0.386$0.3526$0.379253,420-$0.0097 (-2.50%)
$0.385$0.39$0.37$0.3887122,494-$0.0143 (-3.55%)
$0.418$0.4292$0.39$0.403267,593-$0.011 (-2.66%)
$0.4322$0.4393$0.401$0.414146,408-$0.0284 (-6.42%)
$0.4373$0.46$0.4312$0.4424165,525-$0.0016 (-0.36%)
$0.46$0.46$0.4369$0.444161,855-$0.0209 (-4.50%)
$0.4936$0.4936$0.4369$0.4649230,717-$0.026 (-5.30%)
$0.487$0.522$0.482$0.4909386,743+$0.0099 (+2.06%)
$0.509$0.5298$0.481$0.481209,073-$0.033 (-6.42%)
$0.4905$0.525$0.4723$0.514273,238+$0.0234 (+4.77%)
$0.4891$0.516$0.489$0.4906218,698+$0.0096 (+2.00%)
$0.4702$0.50$0.465$0.481238,620+$0.0155 (+3.33%)
$0.48$0.4999$0.465$0.4655119,102-$0.0245 (-5.00%)
$0.4831$0.51$0.4711$0.49144,204-$0.009 (-1.80%)
$0.5216$0.5397$0.48$0.499268,090-$0.0336 (-6.31%)
$0.5472$0.5621$0.5176$0.5326289,932-$0.0044 (-0.82%)
$0.5802$0.5851$0.5361$0.537339,223-$0.0529 (-8.97%)
$0.6201$0.636$0.5687$0.5899632,365-$0.0112 (-1.86%)
$0.5587$0.67$0.546$0.60111,200,266+$0.0382 (+6.79%)
$0.588$0.608$0.55$0.5629595,208-$0.0469 (-7.69%)
$0.63$0.65$0.5951$0.6098435,743+$0.0014 (+0.23%)
$0.61$0.64$0.58$0.6084854,370-$0.0226 (-3.58%)
$0.67$0.7021$0.62$0.631959,539-$0.0507 (-7.44%)
$0.706$0.748$0.66$0.6817962,405-$0.0308 (-4.32%)
$0.6973$0.84$0.665$0.71252,664,718-$0.0555 (-7.23%)
$1.39$1.61$0.46$0.76824,437,871-$1.062 (-58.03%)
$3.265$3.90$1.71$1.83199,975,052+$0.73 (+66.36%)
$0.883$1.17$0.87$1.1032,919,707+$0.2095 (+23.53%)
$0.9245$0.95$0.8557$0.890570,925-$0.0596 (-6.27%)
$0.9702$1.034$0.93$0.950154,546-$0.0499 (-4.99%)
$0.90$1.045$0.83$1.00113,069+$0.077 (+8.34%)
$0.83$1.0199$0.7968$0.923215,493+$0.112 (+13.81%)
$0.7202$0.84$0.7202$0.811146,361+$0.0149 (+1.87%)
$0.827$0.8403$0.65$0.7961268,899-$0.084 (-9.54%)
$1.17$1.19$0.8103$0.8801592,261-$0.3149 (-26.35%)
$1.19$1.2533$1.17$1.19558,510-$0.015 (-1.24%)
$1.20$1.2428$1.19$1.2157,026-$0.01 (-0.82%)
$1.13$1.26$1.13$1.2292,137+$0.07 (+6.09%)

検証済みデータ

表示取引日数
60
開始日
2026年5月20日
終了日
2026年8月14日
表示通貨
USD
市場データ提供元
Polygon

関連する企業データ

Real Messenger Corporation - Ordinary Sharesの企業情報に戻るReal Messenger Corporation - Ordinary Sharesの主要投資指標を見る