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) |
|---|---|---|---|---|---|---|
| 2022/11/07 | 7,100.0 | 7,230.0 | 7,070.0 | 7,230.0 | 3,615.0 | 59,800 |
| 2022/11/04 | 7,100.0 | 7,230.0 | 7,050.0 | 7,200.0 | 3,600.0 | 40,700 |
| 2022/11/02 | 7,260.0 | 7,360.0 | 7,120.0 | 7,210.0 | 3,605.0 | 51,200 |
| 2022/11/01 | 7,330.0 | 7,450.0 | 7,240.0 | 7,260.0 | 3,630.0 | 96,300 |
| 2022/10/31 | 6,710.0 | 7,440.0 | 6,700.0 | 7,390.0 | 3,695.0 | 238,900 |
| 2022/10/28 | 6,500.0 | 6,660.0 | 6,450.0 | 6,610.0 | 3,305.0 | 70,300 |
| 2022/10/27 | 6,570.0 | 6,670.0 | 6,520.0 | 6,600.0 | 3,300.0 | 32,700 |
| 2022/10/26 | 6,530.0 | 6,570.0 | 6,450.0 | 6,490.0 | 3,245.0 | 47,600 |
| 2022/10/25 | 6,510.0 | 6,620.0 | 6,470.0 | 6,490.0 | 3,245.0 | 31,100 |
| 2022/10/24 | 6,480.0 | 6,750.0 | 6,480.0 | 6,500.0 | 3,250.0 | 56,600 |
| 2022/10/21 | 6,360.0 | 6,450.0 | 6,310.0 | 6,310.0 | 3,155.0 | 31,300 |
| 2022/10/20 | 6,220.0 | 6,370.0 | 6,210.0 | 6,340.0 | 3,170.0 | 29,900 |
| 2022/10/19 | 6,280.0 | 6,340.0 | 6,220.0 | 6,280.0 | 3,140.0 | 17,300 |
| 2022/10/18 | 6,300.0 | 6,320.0 | 6,230.0 | 6,280.0 | 3,140.0 | 27,500 |
| 2022/10/17 | 6,200.0 | 6,280.0 | 6,180.0 | 6,200.0 | 3,100.0 | 35,700 |
| 2022/10/14 | 6,330.0 | 6,380.0 | 6,270.0 | 6,340.0 | 3,170.0 | 36,100 |
| 2022/10/13 | 6,180.0 | 6,220.0 | 6,130.0 | 6,200.0 | 3,100.0 | 25,600 |
| 2022/10/12 | 6,300.0 | 6,330.0 | 6,150.0 | 6,230.0 | 3,115.0 | 52,900 |
| 2022/10/11 | 6,500.0 | 6,500.0 | 6,260.0 | 6,300.0 | 3,150.0 | 71,300 |
| 2022/10/07 | 6,580.0 | 6,680.0 | 6,570.0 | 6,670.0 | 3,335.0 | 27,300 |
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。
