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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 6,830.0 | 6,920.0 | 6,790.0 | 6,850.0 | 3,425.0 | 47,400 |
| 2018/08/01 | 6,770.0 | 6,840.0 | 6,630.0 | 6,820.0 | 3,410.0 | 47,400 |
| 2018/07/31 | 6,570.0 | 6,750.0 | 6,500.0 | 6,720.0 | 3,360.0 | 44,500 |
| 2018/07/30 | 6,520.0 | 6,660.0 | 6,480.0 | 6,530.0 | 3,265.0 | 60,100 |
| 2018/07/27 | 6,700.0 | 6,730.0 | 6,510.0 | 6,620.0 | 3,310.0 | 34,000 |
| 2018/07/26 | 6,510.0 | 6,680.0 | 6,480.0 | 6,650.0 | 3,325.0 | 70,700 |
| 2018/07/25 | 6,570.0 | 6,570.0 | 6,370.0 | 6,410.0 | 3,205.0 | 35,200 |
| 2018/07/24 | 6,490.0 | 6,660.0 | 6,430.0 | 6,610.0 | 3,305.0 | 74,200 |
| 2018/07/23 | 6,140.0 | 6,400.0 | 6,140.0 | 6,340.0 | 3,170.0 | 49,700 |
| 2018/07/20 | 6,330.0 | 6,330.0 | 6,170.0 | 6,240.0 | 3,120.0 | 29,900 |
| 2018/07/19 | 6,140.0 | 6,400.0 | 6,140.0 | 6,330.0 | 3,165.0 | 55,800 |
| 2018/07/18 | 6,160.0 | 6,360.0 | 6,060.0 | 6,130.0 | 3,065.0 | 43,000 |
| 2018/07/17 | 6,270.0 | 6,270.0 | 6,080.0 | 6,160.0 | 3,080.0 | 41,600 |
| 2018/07/13 | 6,250.0 | 6,320.0 | 6,180.0 | 6,210.0 | 3,105.0 | 46,800 |
| 2018/07/12 | 6,070.0 | 6,220.0 | 5,910.0 | 6,180.0 | 3,090.0 | 69,800 |
| 2018/07/11 | 5,890.0 | 6,210.0 | 5,720.0 | 6,090.0 | 3,045.0 | 95,000 |
| 2018/07/10 | 5,790.0 | 5,950.0 | 5,730.0 | 5,890.0 | 2,945.0 | 78,600 |
| 2018/07/09 | 5,540.0 | 5,800.0 | 5,430.0 | 5,770.0 | 2,885.0 | 51,900 |
| 2018/07/06 | 5,300.0 | 5,510.0 | 5,230.0 | 5,510.0 | 2,755.0 | 56,600 |
| 2018/07/05 | 5,300.0 | 5,370.0 | 5,160.0 | 5,190.0 | 2,595.0 | 78,100 |
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。
