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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 5,710.0 | 5,860.0 | 5,570.0 | 5,740.0 | 1,435.0 | 27,200 |
| 2017/04/13 | 5,450.0 | 5,720.0 | 5,430.0 | 5,620.0 | 1,405.0 | 48,600 |
| 2017/04/12 | 5,810.0 | 5,910.0 | 5,540.0 | 5,550.0 | 1,387.5 | 46,800 |
| 2017/04/11 | 5,920.0 | 6,040.0 | 5,870.0 | 5,970.0 | 1,492.5 | 24,200 |
| 2017/04/10 | 5,730.0 | 6,130.0 | 5,730.0 | 6,020.0 | 1,505.0 | 31,400 |
| 2017/04/07 | 5,890.0 | 5,910.0 | 5,640.0 | 5,830.0 | 1,457.5 | 29,300 |
| 2017/04/06 | 5,900.0 | 5,980.0 | 5,650.0 | 5,690.0 | 1,422.5 | 51,900 |
| 2017/04/05 | 5,930.0 | 6,120.0 | 5,850.0 | 6,100.0 | 1,525.0 | 34,200 |
| 2017/04/04 | 6,240.0 | 6,240.0 | 5,840.0 | 5,930.0 | 1,482.5 | 45,100 |
| 2017/04/03 | 6,340.0 | 6,430.0 | 6,240.0 | 6,240.0 | 1,560.0 | 24,300 |
| 2017/03/31 | 6,220.0 | 6,430.0 | 6,220.0 | 6,270.0 | 1,567.5 | 27,100 |
| 2017/03/30 | 6,330.0 | 6,370.0 | 6,210.0 | 6,210.0 | 1,552.5 | 20,800 |
| 2017/03/29 | 6,350.0 | 6,490.0 | 6,310.0 | 6,350.0 | 1,587.5 | 35,000 |
| 2017/03/28 | 6,080.0 | 6,350.0 | 6,050.0 | 6,350.0 | 1,587.5 | 40,700 |
| 2017/03/27 | 6,260.0 | 6,260.0 | 6,030.0 | 6,080.0 | 1,520.0 | 20,300 |
| 2017/03/24 | 6,000.0 | 6,350.0 | 5,930.0 | 6,260.0 | 1,565.0 | 31,800 |
| 2017/03/23 | 5,910.0 | 6,130.0 | 5,910.0 | 5,940.0 | 1,485.0 | 18,500 |
| 2017/03/22 | 6,010.0 | 6,100.0 | 5,840.0 | 6,010.0 | 1,502.5 | 44,000 |
| 2017/03/21 | 6,330.0 | 6,380.0 | 6,040.0 | 6,080.0 | 1,520.0 | 44,800 |
| 2017/03/17 | 6,390.0 | 6,450.0 | 6,280.0 | 6,330.0 | 1,582.5 | 25,500 |
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。
