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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 6,700.0 | 6,840.0 | 6,630.0 | 6,840.0 | 3,420.0 | 59,100 |
| 2021/04/21 | 6,680.0 | 6,790.0 | 6,530.0 | 6,560.0 | 3,280.0 | 68,000 |
| 2021/04/20 | 6,740.0 | 6,980.0 | 6,720.0 | 6,880.0 | 3,440.0 | 71,300 |
| 2021/04/19 | 6,650.0 | 6,900.0 | 6,650.0 | 6,840.0 | 3,420.0 | 55,800 |
| 2021/04/16 | 6,730.0 | 6,770.0 | 6,610.0 | 6,620.0 | 3,310.0 | 59,400 |
| 2021/04/15 | 6,900.0 | 6,900.0 | 6,650.0 | 6,730.0 | 3,365.0 | 64,400 |
| 2021/04/14 | 7,130.0 | 7,170.0 | 6,910.0 | 6,940.0 | 3,470.0 | 67,700 |
| 2021/04/13 | 7,190.0 | 7,230.0 | 7,060.0 | 7,150.0 | 3,575.0 | 36,200 |
| 2021/04/12 | 7,150.0 | 7,270.0 | 7,090.0 | 7,150.0 | 3,575.0 | 52,400 |
| 2021/04/09 | 7,200.0 | 7,200.0 | 7,030.0 | 7,050.0 | 3,525.0 | 52,300 |
| 2021/04/08 | 7,140.0 | 7,220.0 | 7,040.0 | 7,160.0 | 3,580.0 | 37,200 |
| 2021/04/07 | 6,940.0 | 7,240.0 | 6,860.0 | 7,230.0 | 3,615.0 | 68,400 |
| 2021/04/06 | 7,280.0 | 7,300.0 | 6,940.0 | 6,940.0 | 3,470.0 | 85,200 |
| 2021/04/05 | 7,270.0 | 7,520.0 | 7,070.0 | 7,130.0 | 3,565.0 | 176,700 |
| 2021/04/02 | 7,050.0 | 7,240.0 | 7,010.0 | 7,080.0 | 3,540.0 | 181,800 |
| 2021/04/01 | 6,570.0 | 6,940.0 | 6,560.0 | 6,850.0 | 3,425.0 | 148,500 |
| 2021/03/31 | 6,480.0 | 6,550.0 | 6,390.0 | 6,390.0 | 3,195.0 | 61,600 |
| 2021/03/30 | 6,180.0 | 6,390.0 | 6,170.0 | 6,390.0 | 3,195.0 | 49,800 |
| 2021/03/29 | 6,340.0 | 6,340.0 | 6,090.0 | 6,150.0 | 3,075.0 | 84,600 |
| 2021/03/26 | 6,160.0 | 6,270.0 | 6,110.0 | 6,270.0 | 3,135.0 | 42,700 |
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。
