3,055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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 7,030.0 | 7,300.0 | 6,930.0 | 7,050.0 | 3,525.0 | 95,100 |
| 2022/01/04 | 6,970.0 | 7,050.0 | 6,900.0 | 7,020.0 | 3,510.0 | 59,400 |
| 2021/12/30 | 6,550.0 | 6,840.0 | 6,410.0 | 6,810.0 | 3,405.0 | 85,100 |
| 2021/12/29 | 6,320.0 | 6,400.0 | 6,280.0 | 6,390.0 | 3,195.0 | 18,700 |
| 2021/12/28 | 6,320.0 | 6,350.0 | 6,260.0 | 6,330.0 | 3,165.0 | 23,200 |
| 2021/12/27 | 6,270.0 | 6,310.0 | 6,210.0 | 6,220.0 | 3,110.0 | 16,600 |
| 2021/12/24 | 6,350.0 | 6,410.0 | 6,300.0 | 6,300.0 | 3,150.0 | 25,800 |
| 2021/12/23 | 6,230.0 | 6,330.0 | 6,220.0 | 6,320.0 | 3,160.0 | 24,600 |
| 2021/12/22 | 6,190.0 | 6,190.0 | 6,080.0 | 6,130.0 | 3,065.0 | 34,200 |
| 2021/12/21 | 6,110.0 | 6,120.0 | 5,900.0 | 6,090.0 | 3,045.0 | 37,200 |
| 2021/12/20 | 6,190.0 | 6,200.0 | 5,900.0 | 5,910.0 | 2,955.0 | 46,900 |
| 2021/12/17 | 6,290.0 | 6,320.0 | 6,150.0 | 6,210.0 | 3,105.0 | 47,800 |
| 2021/12/16 | 6,530.0 | 6,600.0 | 6,420.0 | 6,440.0 | 3,220.0 | 30,200 |
| 2021/12/15 | 6,270.0 | 6,380.0 | 6,200.0 | 6,290.0 | 3,145.0 | 26,600 |
| 2021/12/14 | 6,300.0 | 6,320.0 | 6,150.0 | 6,180.0 | 3,090.0 | 34,000 |
| 2021/12/13 | 6,430.0 | 6,460.0 | 6,350.0 | 6,360.0 | 3,180.0 | 15,800 |
| 2021/12/10 | 6,410.0 | 6,470.0 | 6,300.0 | 6,350.0 | 3,175.0 | 28,500 |
| 2021/12/09 | 6,520.0 | 6,630.0 | 6,420.0 | 6,430.0 | 3,215.0 | 26,100 |
| 2021/12/08 | 6,600.0 | 6,680.0 | 6,570.0 | 6,620.0 | 3,310.0 | 34,900 |
| 2021/12/07 | 6,260.0 | 6,440.0 | 6,180.0 | 6,440.0 | 3,220.0 | 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。
