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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 5,580.0 | 5,650.0 | 5,530.0 | 5,600.0 | 2,800.0 | 65,400 |
| 2022/02/15 | 5,570.0 | 5,610.0 | 5,290.0 | 5,430.0 | 2,715.0 | 137,800 |
| 2022/02/14 | 5,700.0 | 5,930.0 | 5,700.0 | 5,870.0 | 2,935.0 | 56,400 |
| 2022/02/10 | 6,020.0 | 6,140.0 | 5,920.0 | 6,000.0 | 3,000.0 | 48,500 |
| 2022/02/09 | 5,740.0 | 5,870.0 | 5,690.0 | 5,850.0 | 2,925.0 | 30,700 |
| 2022/02/08 | 5,740.0 | 5,780.0 | 5,540.0 | 5,560.0 | 2,780.0 | 33,800 |
| 2022/02/07 | 5,690.0 | 5,690.0 | 5,560.0 | 5,650.0 | 2,825.0 | 34,200 |
| 2022/02/04 | 5,700.0 | 5,820.0 | 5,640.0 | 5,780.0 | 2,890.0 | 29,200 |
| 2022/02/03 | 5,990.0 | 5,990.0 | 5,740.0 | 5,750.0 | 2,875.0 | 42,700 |
| 2022/02/02 | 5,940.0 | 6,020.0 | 5,850.0 | 6,020.0 | 3,010.0 | 34,100 |
| 2022/02/01 | 5,990.0 | 6,100.0 | 5,770.0 | 5,780.0 | 2,890.0 | 63,500 |
| 2022/01/31 | 5,460.0 | 5,810.0 | 5,460.0 | 5,740.0 | 2,870.0 | 52,300 |
| 2022/01/28 | 5,470.0 | 5,530.0 | 5,300.0 | 5,520.0 | 2,760.0 | 51,100 |
| 2022/01/27 | 5,720.0 | 5,720.0 | 5,290.0 | 5,340.0 | 2,670.0 | 76,800 |
| 2022/01/26 | 5,510.0 | 5,700.0 | 5,400.0 | 5,620.0 | 2,810.0 | 55,900 |
| 2022/01/25 | 5,930.0 | 5,960.0 | 5,400.0 | 5,410.0 | 2,705.0 | 90,000 |
| 2022/01/24 | 5,690.0 | 5,940.0 | 5,600.0 | 5,940.0 | 2,970.0 | 51,800 |
| 2022/01/21 | 5,810.0 | 5,900.0 | 5,610.0 | 5,760.0 | 2,880.0 | 103,400 |
| 2022/01/20 | 5,930.0 | 6,140.0 | 5,810.0 | 6,090.0 | 3,045.0 | 74,700 |
| 2022/01/19 | 6,110.0 | 6,200.0 | 6,000.0 | 6,030.0 | 3,015.0 | 87,600 |
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。
