4,822円
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/10/19 | 5,280.0 | 5,420.0 | 5,190.0 | 5,390.0 | 5,390.0 | 144,100 |
| 2026/10/16 | 5,330.0 | 5,440.0 | 5,170.0 | 5,430.0 | 5,430.0 | 249,200 |
| 2026/10/15 | 5,640.0 | 5,640.0 | 5,130.0 | 5,230.0 | 5,230.0 | 320,700 |
| 2026/10/14 | 5,830.0 | 5,990.0 | 5,770.0 | 5,840.0 | 5,840.0 | 150,300 |
| 2026/10/13 | 5,920.0 | 6,000.0 | 5,690.0 | 5,840.0 | 5,840.0 | 256,700 |
| 2026/10/09 | 5,950.0 | 6,180.0 | 5,890.0 | 6,120.0 | 6,120.0 | 149,400 |
| 2026/10/08 | 6,440.0 | 6,460.0 | 5,700.0 | 6,140.0 | 6,140.0 | 489,200 |
| 2026/10/07 | 6,620.0 | 6,620.0 | 6,380.0 | 6,490.0 | 6,490.0 | 143,500 |
| 2026/10/06 | 6,660.0 | 6,660.0 | 6,540.0 | 6,620.0 | 6,620.0 | 93,800 |
| 2026/10/05 | 6,550.0 | 6,610.0 | 6,480.0 | 6,590.0 | 6,590.0 | 173,700 |
| 2026/10/02 | 6,390.0 | 6,560.0 | 6,310.0 | 6,350.0 | 6,350.0 | 156,800 |
| 2026/10/01 | 6,250.0 | 6,370.0 | 6,210.0 | 6,320.0 | 6,320.0 | 172,200 |
| 2026/09/30 | 6,170.0 | 6,240.0 | 6,030.0 | 6,220.0 | 6,220.0 | 208,300 |
| 2026/09/29 | 6,030.0 | 6,080.0 | 5,940.0 | 5,990.0 | 5,990.0 | 147,400 |
| 2026/09/28 | 6,180.0 | 6,180.0 | 5,960.0 | 5,970.0 | 5,970.0 | 127,600 |
| 2026/09/25 | 6,020.0 | 6,150.0 | 5,900.0 | 6,120.0 | 6,120.0 | 165,100 |
| 2026/09/24 | 6,000.0 | 6,080.0 | 5,930.0 | 5,990.0 | 5,990.0 | 249,500 |
| 2026/09/18 | 5,780.0 | 5,840.0 | 5,710.0 | 5,800.0 | 5,800.0 | 208,900 |
| 2026/09/17 | 5,690.0 | 5,800.0 | 5,540.0 | 5,710.0 | 5,710.0 | 309,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの取引履歴を振り返りませんか？
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
