3,035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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,170.0 | 6,270.0 | 6,120.0 | 6,170.0 | 3,085.0 | 61,700 |
| 2021/02/24 | 6,150.0 | 6,150.0 | 5,950.0 | 5,990.0 | 2,995.0 | 116,300 |
| 2021/02/22 | 6,270.0 | 6,430.0 | 6,210.0 | 6,330.0 | 3,165.0 | 83,600 |
| 2021/02/19 | 5,840.0 | 6,190.0 | 5,810.0 | 6,170.0 | 3,085.0 | 92,700 |
| 2021/02/18 | 6,140.0 | 6,250.0 | 5,890.0 | 5,940.0 | 2,970.0 | 124,700 |
| 2021/02/17 | 6,440.0 | 6,440.0 | 6,130.0 | 6,210.0 | 3,105.0 | 162,800 |
| 2021/02/16 | 6,390.0 | 6,770.0 | 6,380.0 | 6,440.0 | 3,220.0 | 135,700 |
| 2021/02/15 | 6,390.0 | 6,650.0 | 6,180.0 | 6,360.0 | 3,180.0 | 215,200 |
| 2021/02/12 | 6,800.0 | 6,840.0 | 6,700.0 | 6,790.0 | 3,395.0 | 84,300 |
| 2021/02/10 | 6,680.0 | 6,840.0 | 6,610.0 | 6,640.0 | 3,320.0 | 75,200 |
| 2021/02/09 | 6,510.0 | 6,630.0 | 6,500.0 | 6,600.0 | 3,300.0 | 61,800 |
| 2021/02/08 | 6,370.0 | 6,450.0 | 6,210.0 | 6,440.0 | 3,220.0 | 75,700 |
| 2021/02/05 | 6,640.0 | 6,670.0 | 6,430.0 | 6,440.0 | 3,220.0 | 57,000 |
| 2021/02/04 | 6,710.0 | 6,770.0 | 6,510.0 | 6,580.0 | 3,290.0 | 74,800 |
| 2021/02/03 | 6,700.0 | 6,850.0 | 6,510.0 | 6,780.0 | 3,390.0 | 129,900 |
| 2021/02/02 | 6,510.0 | 6,770.0 | 6,460.0 | 6,770.0 | 3,385.0 | 101,400 |
| 2021/02/01 | 6,180.0 | 6,470.0 | 6,150.0 | 6,440.0 | 3,220.0 | 87,700 |
| 2021/01/29 | 6,480.0 | 6,500.0 | 6,180.0 | 6,210.0 | 3,105.0 | 165,600 |
| 2021/01/28 | 6,340.0 | 6,610.0 | 6,300.0 | 6,510.0 | 3,255.0 | 151,700 |
| 2021/01/27 | 6,830.0 | 6,840.0 | 6,500.0 | 6,620.0 | 3,310.0 | 166,200 |
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。
