3,089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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 8,400.0 | 8,810.0 | 8,400.0 | 8,780.0 | 4,390.0 | 71,500 |
| 2022/12/05 | 8,430.0 | 8,670.0 | 8,380.0 | 8,550.0 | 4,275.0 | 63,400 |
| 2022/12/02 | 8,790.0 | 8,830.0 | 8,410.0 | 8,550.0 | 4,275.0 | 209,900 |
| 2022/12/01 | 8,500.0 | 8,570.0 | 8,380.0 | 8,500.0 | 4,250.0 | 56,800 |
| 2022/11/30 | 8,280.0 | 8,290.0 | 8,060.0 | 8,200.0 | 4,100.0 | 101,200 |
| 2022/11/29 | 8,460.0 | 8,510.0 | 8,290.0 | 8,340.0 | 4,170.0 | 73,600 |
| 2022/11/28 | 8,910.0 | 8,920.0 | 8,550.0 | 8,610.0 | 4,305.0 | 88,100 |
| 2022/11/25 | 8,890.0 | 8,890.0 | 8,710.0 | 8,760.0 | 4,380.0 | 72,100 |
| 2022/11/24 | 8,670.0 | 8,970.0 | 8,670.0 | 8,900.0 | 4,450.0 | 109,700 |
| 2022/11/22 | 8,850.0 | 8,940.0 | 8,730.0 | 8,800.0 | 4,400.0 | 84,500 |
| 2022/11/21 | 8,790.0 | 9,080.0 | 8,730.0 | 8,890.0 | 4,445.0 | 93,800 |
| 2022/11/18 | 8,990.0 | 9,050.0 | 8,620.0 | 8,730.0 | 4,365.0 | 131,900 |
| 2022/11/17 | 9,020.0 | 9,070.0 | 8,810.0 | 8,950.0 | 4,475.0 | 136,900 |
| 2022/11/16 | 9,260.0 | 9,290.0 | 8,990.0 | 9,170.0 | 4,585.0 | 208,400 |
| 2022/11/15 | 8,860.0 | 9,390.0 | 8,550.0 | 9,270.0 | 4,635.0 | 259,200 |
| 2022/11/14 | 9,170.0 | 9,500.0 | 8,880.0 | 9,010.0 | 4,505.0 | 344,500 |
| 2022/11/11 | 8,930.0 | 9,840.0 | 8,930.0 | 9,410.0 | 4,705.0 | 758,700 |
| 2022/11/10 | 7,310.0 | 8,920.0 | 7,240.0 | 8,920.0 | 4,460.0 | 379,800 |
| 2022/11/09 | 7,360.0 | 7,540.0 | 7,360.0 | 7,420.0 | 3,710.0 | 73,400 |
| 2022/11/08 | 7,290.0 | 7,430.0 | 7,220.0 | 7,380.0 | 3,690.0 | 76,000 |
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。
