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) |
|---|---|---|---|---|---|---|
| 2021/12/16 | 6,530.0 | 6,600.0 | 6,420.0 | 6,440.0 | 3,220.0 | 30,200 |
| 2021/12/15 | 6,270.0 | 6,380.0 | 6,200.0 | 6,290.0 | 3,145.0 | 26,600 |
| 2021/12/14 | 6,300.0 | 6,320.0 | 6,150.0 | 6,180.0 | 3,090.0 | 34,000 |
| 2021/12/13 | 6,430.0 | 6,460.0 | 6,350.0 | 6,360.0 | 3,180.0 | 15,800 |
| 2021/12/10 | 6,410.0 | 6,470.0 | 6,300.0 | 6,350.0 | 3,175.0 | 28,500 |
| 2021/12/09 | 6,520.0 | 6,630.0 | 6,420.0 | 6,430.0 | 3,215.0 | 26,100 |
| 2021/12/08 | 6,600.0 | 6,680.0 | 6,570.0 | 6,620.0 | 3,310.0 | 34,900 |
| 2021/12/07 | 6,260.0 | 6,440.0 | 6,180.0 | 6,440.0 | 3,220.0 | 25,500 |
| 2021/12/06 | 6,280.0 | 6,330.0 | 6,160.0 | 6,200.0 | 3,100.0 | 35,300 |
| 2021/12/03 | 6,290.0 | 6,490.0 | 6,200.0 | 6,380.0 | 3,190.0 | 32,900 |
| 2021/12/02 | 6,430.0 | 6,470.0 | 6,270.0 | 6,290.0 | 3,145.0 | 44,700 |
| 2021/12/01 | 6,530.0 | 6,530.0 | 6,260.0 | 6,430.0 | 3,215.0 | 49,600 |
| 2021/11/30 | 6,530.0 | 6,670.0 | 6,430.0 | 6,440.0 | 3,220.0 | 67,700 |
| 2021/11/29 | 6,210.0 | 6,670.0 | 6,210.0 | 6,370.0 | 3,185.0 | 65,500 |
| 2021/11/26 | 6,570.0 | 6,570.0 | 6,260.0 | 6,360.0 | 3,180.0 | 53,100 |
| 2021/11/25 | 6,840.0 | 6,850.0 | 6,560.0 | 6,600.0 | 3,300.0 | 38,000 |
| 2021/11/24 | 6,890.0 | 6,930.0 | 6,580.0 | 6,700.0 | 3,350.0 | 94,100 |
| 2021/11/22 | 7,120.0 | 7,180.0 | 6,960.0 | 7,040.0 | 3,520.0 | 40,600 |
| 2021/11/19 | 7,250.0 | 7,340.0 | 6,950.0 | 7,110.0 | 3,555.0 | 105,000 |
| 2021/11/18 | 7,170.0 | 7,340.0 | 7,140.0 | 7,190.0 | 3,595.0 | 79,700 |
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。
