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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,460.0 | 5,490.0 | 5,230.0 | 5,260.0 | 2,630.0 | 73,700 |
| 2018/07/03 | 5,690.0 | 5,790.0 | 5,510.0 | 5,560.0 | 2,780.0 | 30,100 |
| 2018/07/02 | 5,700.0 | 5,870.0 | 5,570.0 | 5,590.0 | 2,795.0 | 50,000 |
| 2018/06/29 | 5,570.0 | 5,760.0 | 5,560.0 | 5,710.0 | 2,855.0 | 72,300 |
| 2018/06/28 | 5,600.0 | 5,600.0 | 5,320.0 | 5,470.0 | 2,735.0 | 63,400 |
| 2018/06/27 | 5,460.0 | 5,690.0 | 5,460.0 | 5,620.0 | 2,810.0 | 49,900 |
| 2018/06/26 | 5,300.0 | 5,500.0 | 5,300.0 | 5,460.0 | 2,730.0 | 87,900 |
| 2018/06/25 | 5,540.0 | 5,640.0 | 5,430.0 | 5,440.0 | 2,720.0 | 45,000 |
| 2018/06/22 | 5,620.0 | 5,780.0 | 5,560.0 | 5,640.0 | 2,820.0 | 69,100 |
| 2018/06/21 | 5,620.0 | 5,910.0 | 5,560.0 | 5,750.0 | 2,875.0 | 81,300 |
| 2018/06/20 | 5,730.0 | 5,780.0 | 5,330.0 | 5,670.0 | 2,835.0 | 177,700 |
| 2018/06/19 | 5,940.0 | 6,080.0 | 5,640.0 | 5,830.0 | 2,915.0 | 162,100 |
| 2018/06/18 | 6,250.0 | 6,310.0 | 5,920.0 | 5,990.0 | 2,995.0 | 115,800 |
| 2018/06/15 | 6,400.0 | 6,460.0 | 6,260.0 | 6,280.0 | 3,140.0 | 91,900 |
| 2018/06/14 | 6,540.0 | 6,640.0 | 6,420.0 | 6,440.0 | 3,220.0 | 65,900 |
| 2018/06/13 | 6,470.0 | 6,640.0 | 6,440.0 | 6,630.0 | 3,315.0 | 114,000 |
| 2018/06/12 | 6,170.0 | 6,390.0 | 6,170.0 | 6,370.0 | 3,185.0 | 51,500 |
| 2018/06/11 | 6,300.0 | 6,360.0 | 6,040.0 | 6,170.0 | 3,085.0 | 122,500 |
| 2018/06/08 | 6,230.0 | 6,480.0 | 6,200.0 | 6,380.0 | 3,190.0 | 99,100 |
| 2018/06/07 | 6,290.0 | 6,350.0 | 6,200.0 | 6,240.0 | 3,120.0 | 53,600 |
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。
