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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 5,880.0 | 6,080.0 | 5,810.0 | 6,070.0 | 3,035.0 | 71,000 |
| 2018/08/29 | 5,700.0 | 5,840.0 | 5,700.0 | 5,780.0 | 2,890.0 | 21,600 |
| 2018/08/28 | 5,670.0 | 5,840.0 | 5,660.0 | 5,760.0 | 2,880.0 | 63,000 |
| 2018/08/27 | 5,460.0 | 5,730.0 | 5,440.0 | 5,610.0 | 2,805.0 | 53,000 |
| 2018/08/24 | 5,330.0 | 5,450.0 | 5,280.0 | 5,410.0 | 2,705.0 | 24,700 |
| 2018/08/23 | 5,250.0 | 5,420.0 | 5,230.0 | 5,350.0 | 2,675.0 | 34,200 |
| 2018/08/22 | 5,120.0 | 5,280.0 | 5,110.0 | 5,250.0 | 2,625.0 | 44,800 |
| 2018/08/21 | 5,050.0 | 5,200.0 | 5,010.0 | 5,180.0 | 2,590.0 | 46,300 |
| 2018/08/20 | 5,360.0 | 5,390.0 | 5,050.0 | 5,060.0 | 2,530.0 | 92,500 |
| 2018/08/17 | 5,400.0 | 5,470.0 | 5,260.0 | 5,440.0 | 2,720.0 | 69,800 |
| 2018/08/16 | 5,580.0 | 5,580.0 | 5,290.0 | 5,360.0 | 2,680.0 | 102,100 |
| 2018/08/15 | 6,090.0 | 6,110.0 | 5,620.0 | 5,660.0 | 2,830.0 | 80,400 |
| 2018/08/14 | 6,170.0 | 6,350.0 | 5,930.0 | 6,060.0 | 3,030.0 | 61,700 |
| 2018/08/13 | 6,450.0 | 6,450.0 | 6,130.0 | 6,210.0 | 3,105.0 | 64,600 |
| 2018/08/10 | 6,700.0 | 6,700.0 | 6,410.0 | 6,460.0 | 3,230.0 | 47,100 |
| 2018/08/09 | 6,610.0 | 6,660.0 | 6,490.0 | 6,620.0 | 3,310.0 | 31,100 |
| 2018/08/08 | 6,390.0 | 6,540.0 | 6,380.0 | 6,530.0 | 3,265.0 | 46,000 |
| 2018/08/07 | 6,270.0 | 6,490.0 | 6,250.0 | 6,290.0 | 3,145.0 | 51,800 |
| 2018/08/06 | 6,910.0 | 6,930.0 | 6,320.0 | 6,370.0 | 3,185.0 | 111,100 |
| 2018/08/03 | 6,900.0 | 6,940.0 | 6,690.0 | 6,860.0 | 3,430.0 | 48,000 |
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。
