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) |
|---|---|---|---|---|---|---|
| 2021/11/17 | 7,290.0 | 7,500.0 | 7,130.0 | 7,140.0 | 3,570.0 | 103,400 |
| 2021/11/16 | 6,870.0 | 7,090.0 | 6,770.0 | 7,060.0 | 3,530.0 | 82,500 |
| 2021/11/15 | 6,710.0 | 6,880.0 | 6,700.0 | 6,810.0 | 3,405.0 | 65,100 |
| 2021/11/12 | 6,510.0 | 6,730.0 | 6,500.0 | 6,570.0 | 3,285.0 | 54,600 |
| 2021/11/11 | 6,550.0 | 6,710.0 | 6,360.0 | 6,710.0 | 3,355.0 | 50,000 |
| 2021/11/10 | 6,620.0 | 6,710.0 | 6,540.0 | 6,640.0 | 3,320.0 | 35,100 |
| 2021/11/09 | 6,670.0 | 6,900.0 | 6,610.0 | 6,640.0 | 3,320.0 | 81,200 |
| 2021/11/08 | 6,510.0 | 6,630.0 | 6,510.0 | 6,590.0 | 3,295.0 | 51,200 |
| 2021/11/05 | 6,350.0 | 6,580.0 | 6,320.0 | 6,470.0 | 3,235.0 | 81,500 |
| 2021/11/04 | 6,350.0 | 6,380.0 | 6,290.0 | 6,310.0 | 3,155.0 | 32,800 |
| 2021/11/02 | 6,280.0 | 6,370.0 | 6,200.0 | 6,200.0 | 3,100.0 | 25,500 |
| 2021/11/01 | 6,260.0 | 6,350.0 | 6,200.0 | 6,330.0 | 3,165.0 | 38,100 |
| 2021/10/29 | 6,170.0 | 6,260.0 | 6,090.0 | 6,170.0 | 3,085.0 | 34,100 |
| 2021/10/28 | 6,000.0 | 6,170.0 | 6,000.0 | 6,160.0 | 3,080.0 | 29,800 |
| 2021/10/27 | 6,000.0 | 6,030.0 | 5,910.0 | 5,980.0 | 2,990.0 | 17,100 |
| 2021/10/26 | 6,080.0 | 6,150.0 | 6,010.0 | 6,030.0 | 3,015.0 | 25,700 |
| 2021/10/25 | 5,800.0 | 5,950.0 | 5,760.0 | 5,930.0 | 2,965.0 | 18,500 |
| 2021/10/22 | 5,630.0 | 5,950.0 | 5,630.0 | 5,880.0 | 2,940.0 | 83,800 |
| 2021/10/21 | 5,850.0 | 5,910.0 | 5,670.0 | 5,730.0 | 2,865.0 | 77,800 |
| 2021/10/20 | 6,230.0 | 6,290.0 | 6,080.0 | 6,080.0 | 3,040.0 | 62,000 |
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。
