3,035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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 4,480.0 | 4,515.0 | 4,445.0 | 4,495.0 | 2,247.5 | 162,200 |
| 2017/07/11 | 4,290.0 | 4,450.0 | 4,235.0 | 4,390.0 | 2,195.0 | 182,800 |
| 2017/07/10 | 4,000.0 | 4,250.0 | 3,950.0 | 4,235.0 | 2,117.5 | 139,200 |
| 2017/07/07 | 3,840.0 | 3,940.0 | 3,800.0 | 3,885.0 | 1,942.5 | 32,000 |
| 2017/07/06 | 3,945.0 | 4,055.0 | 3,845.0 | 3,875.0 | 1,937.5 | 75,600 |
| 2017/07/05 | 3,760.0 | 3,930.0 | 3,745.0 | 3,910.0 | 1,955.0 | 84,800 |
| 2017/07/04 | 3,885.0 | 3,885.0 | 3,725.0 | 3,800.0 | 1,900.0 | 118,900 |
| 2017/07/03 | 4,100.0 | 4,115.0 | 3,870.0 | 3,890.0 | 1,945.0 | 110,400 |
| 2017/06/30 | 3,940.0 | 4,115.0 | 3,930.0 | 4,100.0 | 2,050.0 | 70,500 |
| 2017/06/29 | 4,210.0 | 4,220.0 | 4,060.0 | 4,150.0 | 2,075.0 | 92,200 |
| 2017/06/28 | 4,350.0 | 4,400.0 | 4,145.0 | 4,185.0 | 2,092.5 | 90,400 |
| 2017/06/27 | 8,550.0 | 8,780.0 | 8,440.0 | 8,780.0 | 2,195.0 | 37,300 |
| 2017/06/26 | 8,350.0 | 8,570.0 | 8,350.0 | 8,510.0 | 2,127.5 | 22,900 |
| 2017/06/23 | 8,700.0 | 8,700.0 | 8,300.0 | 8,400.0 | 2,100.0 | 58,200 |
| 2017/06/22 | 8,590.0 | 8,740.0 | 8,550.0 | 8,660.0 | 2,165.0 | 31,100 |
| 2017/06/21 | 8,690.0 | 8,840.0 | 8,500.0 | 8,500.0 | 2,125.0 | 65,800 |
| 2017/06/20 | 8,590.0 | 8,850.0 | 8,510.0 | 8,690.0 | 2,172.5 | 77,300 |
| 2017/06/19 | 8,500.0 | 8,690.0 | 8,330.0 | 8,460.0 | 2,115.0 | 66,600 |
| 2017/06/16 | 8,910.0 | 8,980.0 | 8,480.0 | 8,570.0 | 2,142.5 | 79,000 |
| 2017/06/15 | 8,990.0 | 8,990.0 | 8,630.0 | 8,910.0 | 2,227.5 | 66,400 |
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。
