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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 6,980.0 | 7,420.0 | 6,950.0 | 7,300.0 | 3,650.0 | 194,500 |
| 2018/03/07 | 7,730.0 | 7,770.0 | 6,780.0 | 6,880.0 | 3,440.0 | 307,000 |
| 2018/03/06 | 8,210.0 | 8,290.0 | 8,010.0 | 8,170.0 | 4,085.0 | 92,000 |
| 2018/03/05 | 8,190.0 | 8,270.0 | 7,760.0 | 7,890.0 | 3,945.0 | 116,600 |
| 2018/03/02 | 7,930.0 | 8,350.0 | 7,610.0 | 8,110.0 | 4,055.0 | 261,500 |
| 2018/03/01 | 8,400.0 | 8,850.0 | 8,300.0 | 8,830.0 | 4,415.0 | 136,700 |
| 2018/02/28 | 8,050.0 | 8,700.0 | 8,020.0 | 8,390.0 | 4,195.0 | 137,600 |
| 2018/02/27 | 8,020.0 | 8,180.0 | 7,810.0 | 8,060.0 | 4,030.0 | 78,700 |
| 2018/02/26 | 8,300.0 | 8,450.0 | 7,910.0 | 8,080.0 | 4,040.0 | 157,900 |
| 2018/02/23 | 7,450.0 | 7,990.0 | 7,390.0 | 7,950.0 | 3,975.0 | 227,100 |
| 2018/02/22 | 7,390.0 | 7,450.0 | 7,140.0 | 7,340.0 | 3,670.0 | 86,400 |
| 2018/02/21 | 7,030.0 | 7,360.0 | 7,010.0 | 7,210.0 | 3,605.0 | 162,800 |
| 2018/02/20 | 6,940.0 | 6,940.0 | 6,660.0 | 6,830.0 | 3,415.0 | 53,400 |
| 2018/02/19 | 6,890.0 | 6,970.0 | 6,710.0 | 6,940.0 | 3,470.0 | 46,700 |
| 2018/02/16 | 7,080.0 | 7,200.0 | 6,820.0 | 6,880.0 | 3,440.0 | 116,500 |
| 2018/02/15 | 6,330.0 | 6,780.0 | 6,230.0 | 6,740.0 | 3,370.0 | 103,800 |
| 2018/02/14 | 6,330.0 | 6,600.0 | 6,050.0 | 6,330.0 | 3,165.0 | 133,900 |
| 2018/02/13 | 6,290.0 | 6,360.0 | 6,040.0 | 6,080.0 | 3,040.0 | 112,600 |
| 2018/02/09 | 5,900.0 | 6,160.0 | 5,860.0 | 6,160.0 | 3,080.0 | 124,300 |
| 2018/02/08 | 6,550.0 | 6,710.0 | 6,430.0 | 6,500.0 | 3,250.0 | 79,100 |
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。
