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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 6,020.0 | 6,220.0 | 6,010.0 | 6,170.0 | 3,085.0 | 45,800 |
| 2021/09/17 | 6,140.0 | 6,320.0 | 6,140.0 | 6,320.0 | 3,160.0 | 25,500 |
| 2021/09/16 | 6,320.0 | 6,360.0 | 6,050.0 | 6,230.0 | 3,115.0 | 60,900 |
| 2021/09/15 | 6,450.0 | 6,500.0 | 6,310.0 | 6,420.0 | 3,210.0 | 26,200 |
| 2021/09/14 | 6,650.0 | 6,690.0 | 6,530.0 | 6,550.0 | 3,275.0 | 32,100 |
| 2021/09/13 | 6,580.0 | 6,680.0 | 6,480.0 | 6,620.0 | 3,310.0 | 33,000 |
| 2021/09/10 | 6,320.0 | 6,580.0 | 6,320.0 | 6,580.0 | 3,290.0 | 52,100 |
| 2021/09/09 | 6,230.0 | 6,350.0 | 6,180.0 | 6,270.0 | 3,135.0 | 42,200 |
| 2021/09/08 | 6,230.0 | 6,380.0 | 6,140.0 | 6,380.0 | 3,190.0 | 41,300 |
| 2021/09/07 | 6,650.0 | 6,660.0 | 6,270.0 | 6,320.0 | 3,160.0 | 69,000 |
| 2021/09/06 | 6,550.0 | 6,590.0 | 6,420.0 | 6,530.0 | 3,265.0 | 42,500 |
| 2021/09/03 | 6,440.0 | 6,530.0 | 6,300.0 | 6,420.0 | 3,210.0 | 54,200 |
| 2021/09/02 | 6,600.0 | 6,690.0 | 6,480.0 | 6,540.0 | 3,270.0 | 56,300 |
| 2021/09/01 | 6,240.0 | 6,640.0 | 6,230.0 | 6,530.0 | 3,265.0 | 104,300 |
| 2021/08/31 | 6,000.0 | 6,280.0 | 5,960.0 | 6,250.0 | 3,125.0 | 86,700 |
| 2021/08/30 | 5,870.0 | 5,920.0 | 5,790.0 | 5,850.0 | 2,925.0 | 31,600 |
| 2021/08/27 | 5,600.0 | 5,720.0 | 5,580.0 | 5,670.0 | 2,835.0 | 29,000 |
| 2021/08/26 | 5,650.0 | 5,860.0 | 5,650.0 | 5,730.0 | 2,865.0 | 47,500 |
| 2021/08/25 | 5,490.0 | 5,580.0 | 5,420.0 | 5,550.0 | 2,775.0 | 44,100 |
| 2021/08/24 | 5,260.0 | 5,440.0 | 5,250.0 | 5,390.0 | 2,695.0 | 32,200 |
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。
