3,036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) |
|---|---|---|---|---|---|---|
| 2022/01/18 | 6,460.0 | 6,570.0 | 6,220.0 | 6,330.0 | 3,165.0 | 78,100 |
| 2022/01/17 | 6,840.0 | 6,840.0 | 6,480.0 | 6,530.0 | 3,265.0 | 42,500 |
| 2022/01/14 | 6,530.0 | 6,780.0 | 6,510.0 | 6,770.0 | 3,385.0 | 32,400 |
| 2022/01/13 | 6,680.0 | 6,840.0 | 6,680.0 | 6,720.0 | 3,360.0 | 27,300 |
| 2022/01/12 | 6,500.0 | 6,780.0 | 6,490.0 | 6,780.0 | 3,390.0 | 41,400 |
| 2022/01/11 | 6,440.0 | 6,440.0 | 6,250.0 | 6,300.0 | 3,150.0 | 37,800 |
| 2022/01/07 | 6,680.0 | 6,790.0 | 6,420.0 | 6,470.0 | 3,235.0 | 43,500 |
| 2022/01/06 | 6,830.0 | 6,870.0 | 6,610.0 | 6,610.0 | 3,305.0 | 61,300 |
| 2022/01/05 | 7,030.0 | 7,300.0 | 6,930.0 | 7,050.0 | 3,525.0 | 95,100 |
| 2022/01/04 | 6,970.0 | 7,050.0 | 6,900.0 | 7,020.0 | 3,510.0 | 59,400 |
| 2021/12/30 | 6,550.0 | 6,840.0 | 6,410.0 | 6,810.0 | 3,405.0 | 85,100 |
| 2021/12/29 | 6,320.0 | 6,400.0 | 6,280.0 | 6,390.0 | 3,195.0 | 18,700 |
| 2021/12/28 | 6,320.0 | 6,350.0 | 6,260.0 | 6,330.0 | 3,165.0 | 23,200 |
| 2021/12/27 | 6,270.0 | 6,310.0 | 6,210.0 | 6,220.0 | 3,110.0 | 16,600 |
| 2021/12/24 | 6,350.0 | 6,410.0 | 6,300.0 | 6,300.0 | 3,150.0 | 25,800 |
| 2021/12/23 | 6,230.0 | 6,330.0 | 6,220.0 | 6,320.0 | 3,160.0 | 24,600 |
| 2021/12/22 | 6,190.0 | 6,190.0 | 6,080.0 | 6,130.0 | 3,065.0 | 34,200 |
| 2021/12/21 | 6,110.0 | 6,120.0 | 5,900.0 | 6,090.0 | 3,045.0 | 37,200 |
| 2021/12/20 | 6,190.0 | 6,200.0 | 5,900.0 | 5,910.0 | 2,955.0 | 46,900 |
| 2021/12/17 | 6,290.0 | 6,320.0 | 6,150.0 | 6,210.0 | 3,105.0 | 47,800 |
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。
