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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 6,510.0 | 6,740.0 | 6,510.0 | 6,660.0 | 3,330.0 | 51,000 |
| 2022/10/05 | 6,610.0 | 6,620.0 | 6,450.0 | 6,470.0 | 3,235.0 | 43,200 |
| 2022/10/04 | 6,680.0 | 6,680.0 | 6,460.0 | 6,510.0 | 3,255.0 | 55,600 |
| 2022/10/03 | 6,250.0 | 6,610.0 | 6,230.0 | 6,530.0 | 3,265.0 | 41,600 |
| 2022/09/30 | 6,400.0 | 6,400.0 | 6,260.0 | 6,360.0 | 3,180.0 | 71,300 |
| 2022/09/29 | 6,420.0 | 6,520.0 | 6,360.0 | 6,440.0 | 3,220.0 | 55,400 |
| 2022/09/28 | 6,330.0 | 6,360.0 | 6,090.0 | 6,270.0 | 3,135.0 | 63,000 |
| 2022/09/27 | 6,380.0 | 6,410.0 | 6,300.0 | 6,300.0 | 3,150.0 | 35,400 |
| 2022/09/26 | 6,460.0 | 6,480.0 | 6,290.0 | 6,310.0 | 3,155.0 | 64,900 |
| 2022/09/22 | 6,570.0 | 6,650.0 | 6,530.0 | 6,640.0 | 3,320.0 | 29,000 |
| 2022/09/21 | 6,560.0 | 6,670.0 | 6,550.0 | 6,660.0 | 3,330.0 | 25,000 |
| 2022/09/20 | 6,580.0 | 6,730.0 | 6,560.0 | 6,660.0 | 3,330.0 | 28,400 |
| 2022/09/16 | 6,660.0 | 6,710.0 | 6,440.0 | 6,490.0 | 3,245.0 | 60,600 |
| 2022/09/15 | 6,700.0 | 6,730.0 | 6,650.0 | 6,670.0 | 3,335.0 | 26,500 |
| 2022/09/14 | 6,600.0 | 6,760.0 | 6,600.0 | 6,720.0 | 3,360.0 | 30,100 |
| 2022/09/13 | 6,720.0 | 6,900.0 | 6,710.0 | 6,860.0 | 3,430.0 | 28,900 |
| 2022/09/12 | 6,870.0 | 6,890.0 | 6,740.0 | 6,770.0 | 3,385.0 | 16,300 |
| 2022/09/09 | 6,780.0 | 6,860.0 | 6,760.0 | 6,810.0 | 3,405.0 | 38,000 |
| 2022/09/08 | 6,600.0 | 6,720.0 | 6,580.0 | 6,720.0 | 3,360.0 | 30,100 |
| 2022/09/07 | 6,620.0 | 6,680.0 | 6,470.0 | 6,520.0 | 3,260.0 | 25,800 |
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。
