3,091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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 3,495.0 | 3,625.0 | 3,490.0 | 3,575.0 | 3,575.0 | 95,300 |
| 2023/01/04 | 3,565.0 | 3,580.0 | 3,490.0 | 3,495.0 | 3,495.0 | 106,000 |
| 2022/12/30 | 3,595.0 | 3,660.0 | 3,530.0 | 3,545.0 | 3,545.0 | 92,200 |
| 2022/12/29 | 3,540.0 | 3,620.0 | 3,525.0 | 3,550.0 | 3,550.0 | 113,800 |
| 2022/12/28 | 7,090.0 | 7,220.0 | 6,990.0 | 7,200.0 | 3,600.0 | 49,800 |
| 2022/12/27 | 7,290.0 | 7,310.0 | 7,170.0 | 7,200.0 | 3,600.0 | 24,700 |
| 2022/12/26 | 7,170.0 | 7,270.0 | 7,130.0 | 7,240.0 | 3,620.0 | 36,500 |
| 2022/12/23 | 7,280.0 | 7,280.0 | 7,010.0 | 7,170.0 | 3,585.0 | 85,500 |
| 2022/12/22 | 7,610.0 | 7,650.0 | 7,360.0 | 7,390.0 | 3,695.0 | 64,300 |
| 2022/12/21 | 7,700.0 | 7,760.0 | 7,530.0 | 7,540.0 | 3,770.0 | 81,300 |
| 2022/12/20 | 8,100.0 | 8,160.0 | 7,680.0 | 7,800.0 | 3,900.0 | 110,000 |
| 2022/12/19 | 8,180.0 | 8,260.0 | 8,110.0 | 8,130.0 | 4,065.0 | 57,800 |
| 2022/12/16 | 8,090.0 | 8,340.0 | 8,030.0 | 8,290.0 | 4,145.0 | 86,200 |
| 2022/12/15 | 8,350.0 | 8,380.0 | 8,170.0 | 8,240.0 | 4,120.0 | 103,300 |
| 2022/12/14 | 8,600.0 | 8,600.0 | 8,410.0 | 8,480.0 | 4,240.0 | 60,200 |
| 2022/12/13 | 8,580.0 | 8,660.0 | 8,450.0 | 8,520.0 | 4,260.0 | 82,200 |
| 2022/12/12 | 8,830.0 | 8,910.0 | 8,570.0 | 8,570.0 | 4,285.0 | 151,200 |
| 2022/12/09 | 8,880.0 | 9,290.0 | 8,770.0 | 9,110.0 | 4,555.0 | 211,700 |
| 2022/12/08 | 8,780.0 | 8,780.0 | 8,480.0 | 8,640.0 | 4,320.0 | 65,400 |
| 2022/12/07 | 8,630.0 | 8,720.0 | 8,540.0 | 8,650.0 | 4,325.0 | 57,000 |
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。
