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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 6,820.0 | 7,000.0 | 6,770.0 | 6,860.0 | 3,430.0 | 57,100 |
| 2018/05/08 | 6,910.0 | 6,960.0 | 6,810.0 | 6,810.0 | 3,405.0 | 87,000 |
| 2018/05/07 | 7,150.0 | 7,150.0 | 6,950.0 | 6,950.0 | 3,475.0 | 53,400 |
| 2018/05/02 | 7,070.0 | 7,180.0 | 7,010.0 | 7,120.0 | 3,560.0 | 121,900 |
| 2018/05/01 | 7,000.0 | 7,140.0 | 6,910.0 | 6,910.0 | 3,455.0 | 78,500 |
| 2018/04/27 | 6,940.0 | 7,140.0 | 6,870.0 | 6,940.0 | 3,470.0 | 130,800 |
| 2018/04/26 | 6,840.0 | 6,920.0 | 6,750.0 | 6,810.0 | 3,405.0 | 66,600 |
| 2018/04/25 | 6,630.0 | 6,920.0 | 6,580.0 | 6,840.0 | 3,420.0 | 89,100 |
| 2018/04/24 | 6,700.0 | 6,720.0 | 6,600.0 | 6,630.0 | 3,315.0 | 58,400 |
| 2018/04/23 | 6,730.0 | 6,820.0 | 6,680.0 | 6,700.0 | 3,350.0 | 68,000 |
| 2018/04/20 | 6,940.0 | 6,940.0 | 6,730.0 | 6,780.0 | 3,390.0 | 153,700 |
| 2018/04/19 | 7,140.0 | 7,240.0 | 7,000.0 | 7,120.0 | 3,560.0 | 218,000 |
| 2018/04/18 | 6,830.0 | 7,020.0 | 6,790.0 | 6,960.0 | 3,480.0 | 72,000 |
| 2018/04/17 | 6,910.0 | 7,110.0 | 6,740.0 | 6,790.0 | 3,395.0 | 124,100 |
| 2018/04/16 | 7,020.0 | 7,060.0 | 6,790.0 | 6,850.0 | 3,425.0 | 66,300 |
| 2018/04/13 | 6,860.0 | 7,180.0 | 6,750.0 | 7,110.0 | 3,555.0 | 131,400 |
| 2018/04/12 | 6,970.0 | 6,970.0 | 6,660.0 | 6,660.0 | 3,330.0 | 112,900 |
| 2018/04/11 | 7,150.0 | 7,230.0 | 7,030.0 | 7,090.0 | 3,545.0 | 154,400 |
| 2018/04/10 | 7,130.0 | 7,200.0 | 7,060.0 | 7,140.0 | 3,570.0 | 154,800 |
| 2018/04/09 | 6,940.0 | 7,150.0 | 6,900.0 | 7,100.0 | 3,550.0 | 97,500 |
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。
