3,051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) |
|---|---|---|---|---|---|---|
| 2022/12/22 | 7,610.0 | 7,650.0 | 7,360.0 | 7,390.0 | 3,695.0 | 64,300 |
| 2022/12/21 | 7,700.0 | 7,760.0 | 7,530.0 | 7,540.0 | 3,770.0 | 81,300 |
| 2022/12/20 | 8,100.0 | 8,160.0 | 7,680.0 | 7,800.0 | 3,900.0 | 110,000 |
| 2022/12/19 | 8,180.0 | 8,260.0 | 8,110.0 | 8,130.0 | 4,065.0 | 57,800 |
| 2022/12/16 | 8,090.0 | 8,340.0 | 8,030.0 | 8,290.0 | 4,145.0 | 86,200 |
| 2022/12/15 | 8,350.0 | 8,380.0 | 8,170.0 | 8,240.0 | 4,120.0 | 103,300 |
| 2022/12/14 | 8,600.0 | 8,600.0 | 8,410.0 | 8,480.0 | 4,240.0 | 60,200 |
| 2022/12/13 | 8,580.0 | 8,660.0 | 8,450.0 | 8,520.0 | 4,260.0 | 82,200 |
| 2022/12/12 | 8,830.0 | 8,910.0 | 8,570.0 | 8,570.0 | 4,285.0 | 151,200 |
| 2022/12/09 | 8,880.0 | 9,290.0 | 8,770.0 | 9,110.0 | 4,555.0 | 211,700 |
| 2022/12/08 | 8,780.0 | 8,780.0 | 8,480.0 | 8,640.0 | 4,320.0 | 65,400 |
| 2022/12/07 | 8,630.0 | 8,720.0 | 8,540.0 | 8,650.0 | 4,325.0 | 57,000 |
| 2022/12/06 | 8,400.0 | 8,810.0 | 8,400.0 | 8,780.0 | 4,390.0 | 71,500 |
| 2022/12/05 | 8,430.0 | 8,670.0 | 8,380.0 | 8,550.0 | 4,275.0 | 63,400 |
| 2022/12/02 | 8,790.0 | 8,830.0 | 8,410.0 | 8,550.0 | 4,275.0 | 209,900 |
| 2022/12/01 | 8,500.0 | 8,570.0 | 8,380.0 | 8,500.0 | 4,250.0 | 56,800 |
| 2022/11/30 | 8,280.0 | 8,290.0 | 8,060.0 | 8,200.0 | 4,100.0 | 101,200 |
| 2022/11/29 | 8,460.0 | 8,510.0 | 8,290.0 | 8,340.0 | 4,170.0 | 73,600 |
| 2022/11/28 | 8,910.0 | 8,920.0 | 8,550.0 | 8,610.0 | 4,305.0 | 88,100 |
| 2022/11/25 | 8,890.0 | 8,890.0 | 8,710.0 | 8,760.0 | 4,380.0 | 72,100 |
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。
