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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 6,130.0 | 6,160.0 | 6,000.0 | 6,100.0 | 3,050.0 | 43,000 |
| 2021/03/24 | 6,270.0 | 6,410.0 | 6,120.0 | 6,130.0 | 3,065.0 | 53,500 |
| 2021/03/23 | 6,290.0 | 6,500.0 | 6,290.0 | 6,370.0 | 3,185.0 | 48,700 |
| 2021/03/22 | 6,430.0 | 6,440.0 | 6,290.0 | 6,290.0 | 3,145.0 | 34,300 |
| 2021/03/19 | 6,350.0 | 6,450.0 | 6,270.0 | 6,430.0 | 3,215.0 | 71,800 |
| 2021/03/18 | 6,400.0 | 6,550.0 | 6,360.0 | 6,550.0 | 3,275.0 | 75,600 |
| 2021/03/17 | 6,390.0 | 6,450.0 | 6,290.0 | 6,350.0 | 3,175.0 | 56,600 |
| 2021/03/16 | 6,250.0 | 6,400.0 | 6,250.0 | 6,340.0 | 3,170.0 | 52,100 |
| 2021/03/15 | 6,140.0 | 6,200.0 | 5,970.0 | 6,180.0 | 3,090.0 | 51,200 |
| 2021/03/12 | 5,920.0 | 6,130.0 | 5,900.0 | 6,110.0 | 3,055.0 | 65,700 |
| 2021/03/11 | 5,710.0 | 5,870.0 | 5,580.0 | 5,830.0 | 2,915.0 | 72,200 |
| 2021/03/10 | 5,960.0 | 6,080.0 | 5,750.0 | 5,770.0 | 2,885.0 | 86,500 |
| 2021/03/09 | 5,730.0 | 5,890.0 | 5,600.0 | 5,830.0 | 2,915.0 | 98,800 |
| 2021/03/08 | 6,060.0 | 6,060.0 | 5,810.0 | 5,850.0 | 2,925.0 | 54,100 |
| 2021/03/05 | 5,830.0 | 5,960.0 | 5,770.0 | 5,960.0 | 2,980.0 | 65,300 |
| 2021/03/04 | 5,980.0 | 6,060.0 | 5,890.0 | 5,960.0 | 2,980.0 | 51,300 |
| 2021/03/03 | 5,970.0 | 6,130.0 | 5,910.0 | 6,080.0 | 3,040.0 | 52,200 |
| 2021/03/02 | 6,220.0 | 6,230.0 | 6,000.0 | 6,070.0 | 3,035.0 | 55,500 |
| 2021/03/01 | 6,100.0 | 6,180.0 | 6,040.0 | 6,090.0 | 3,045.0 | 57,400 |
| 2021/02/26 | 5,910.0 | 5,960.0 | 5,780.0 | 5,870.0 | 2,935.0 | 108,800 |
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。
