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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 5,400.0 | 5,470.0 | 5,340.0 | 5,360.0 | 2,680.0 | 27,000 |
| 2021/05/25 | 5,510.0 | 5,570.0 | 5,430.0 | 5,470.0 | 2,735.0 | 26,400 |
| 2021/05/24 | 5,530.0 | 5,600.0 | 5,500.0 | 5,530.0 | 2,765.0 | 26,600 |
| 2021/05/21 | 5,650.0 | 5,650.0 | 5,510.0 | 5,530.0 | 2,765.0 | 45,900 |
| 2021/05/20 | 5,350.0 | 5,590.0 | 5,350.0 | 5,520.0 | 2,760.0 | 49,800 |
| 2021/05/19 | 5,380.0 | 5,450.0 | 5,280.0 | 5,320.0 | 2,660.0 | 43,100 |
| 2021/05/18 | 5,280.0 | 5,480.0 | 5,240.0 | 5,450.0 | 2,725.0 | 49,600 |
| 2021/05/17 | 5,650.0 | 5,660.0 | 5,050.0 | 5,180.0 | 2,590.0 | 134,500 |
| 2021/05/14 | 5,870.0 | 5,940.0 | 5,740.0 | 5,820.0 | 2,910.0 | 33,000 |
| 2021/05/13 | 5,750.0 | 5,790.0 | 5,620.0 | 5,700.0 | 2,850.0 | 62,900 |
| 2021/05/12 | 6,040.0 | 6,190.0 | 5,780.0 | 5,850.0 | 2,925.0 | 73,600 |
| 2021/05/11 | 6,150.0 | 6,170.0 | 6,020.0 | 6,060.0 | 3,030.0 | 59,300 |
| 2021/05/10 | 6,480.0 | 6,510.0 | 6,280.0 | 6,280.0 | 3,140.0 | 42,000 |
| 2021/05/07 | 6,470.0 | 6,600.0 | 6,410.0 | 6,420.0 | 3,210.0 | 37,800 |
| 2021/05/06 | 6,650.0 | 6,650.0 | 6,440.0 | 6,440.0 | 3,220.0 | 68,900 |
| 2021/04/30 | 6,790.0 | 6,810.0 | 6,600.0 | 6,610.0 | 3,305.0 | 47,000 |
| 2021/04/28 | 6,610.0 | 6,880.0 | 6,580.0 | 6,860.0 | 3,430.0 | 42,700 |
| 2021/04/27 | 6,800.0 | 6,800.0 | 6,690.0 | 6,710.0 | 3,355.0 | 28,900 |
| 2021/04/26 | 6,690.0 | 6,900.0 | 6,670.0 | 6,710.0 | 3,355.0 | 37,800 |
| 2021/04/23 | 6,610.0 | 6,790.0 | 6,570.0 | 6,690.0 | 3,345.0 | 55,300 |
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。
