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) |
|---|---|---|---|---|---|---|
| 2022/06/10 | 6,440.0 | 6,440.0 | 6,290.0 | 6,290.0 | 3,145.0 | 45,000 |
| 2022/06/09 | 6,670.0 | 6,670.0 | 6,510.0 | 6,510.0 | 3,255.0 | 30,200 |
| 2022/06/08 | 6,670.0 | 6,770.0 | 6,590.0 | 6,640.0 | 3,320.0 | 46,200 |
| 2022/06/07 | 6,520.0 | 6,640.0 | 6,470.0 | 6,610.0 | 3,305.0 | 41,300 |
| 2022/06/06 | 6,250.0 | 6,580.0 | 6,250.0 | 6,520.0 | 3,260.0 | 82,500 |
| 2022/06/03 | 6,210.0 | 6,290.0 | 6,120.0 | 6,240.0 | 3,120.0 | 48,500 |
| 2022/06/02 | 6,110.0 | 6,220.0 | 6,070.0 | 6,170.0 | 3,085.0 | 45,600 |
| 2022/06/01 | 6,050.0 | 6,090.0 | 5,990.0 | 6,080.0 | 3,040.0 | 27,300 |
| 2022/05/31 | 6,070.0 | 6,150.0 | 6,000.0 | 6,080.0 | 3,040.0 | 45,800 |
| 2022/05/30 | 5,980.0 | 6,090.0 | 5,880.0 | 6,070.0 | 3,035.0 | 57,700 |
| 2022/05/27 | 5,850.0 | 5,920.0 | 5,760.0 | 5,880.0 | 2,940.0 | 40,600 |
| 2022/05/26 | 5,820.0 | 5,880.0 | 5,630.0 | 5,700.0 | 2,850.0 | 38,600 |
| 2022/05/25 | 5,950.0 | 5,990.0 | 5,840.0 | 5,840.0 | 2,920.0 | 35,100 |
| 2022/05/24 | 6,180.0 | 6,180.0 | 5,950.0 | 5,980.0 | 2,990.0 | 53,500 |
| 2022/05/23 | 6,250.0 | 6,270.0 | 6,150.0 | 6,190.0 | 3,095.0 | 34,600 |
| 2022/05/20 | 6,280.0 | 6,320.0 | 6,140.0 | 6,320.0 | 3,160.0 | 57,400 |
| 2022/05/19 | 6,090.0 | 6,370.0 | 6,080.0 | 6,350.0 | 3,175.0 | 55,200 |
| 2022/05/18 | 6,370.0 | 6,460.0 | 6,190.0 | 6,240.0 | 3,120.0 | 57,500 |
| 2022/05/17 | 6,190.0 | 6,220.0 | 6,080.0 | 6,200.0 | 3,100.0 | 56,400 |
| 2022/05/16 | 6,220.0 | 6,820.0 | 6,200.0 | 6,240.0 | 3,120.0 | 148,900 |
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。
