3,060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) |
|---|---|---|---|---|---|---|
| 2022/06/30 | 6,350.0 | 6,700.0 | 6,310.0 | 6,320.0 | 3,160.0 | 135,800 |
| 2022/06/29 | 6,120.0 | 6,340.0 | 6,100.0 | 6,310.0 | 3,155.0 | 93,400 |
| 2022/06/28 | 6,000.0 | 6,150.0 | 5,950.0 | 6,150.0 | 3,075.0 | 56,100 |
| 2022/06/27 | 5,980.0 | 6,000.0 | 5,900.0 | 5,980.0 | 2,990.0 | 33,000 |
| 2022/06/24 | 5,830.0 | 5,910.0 | 5,790.0 | 5,890.0 | 2,945.0 | 36,300 |
| 2022/06/23 | 5,780.0 | 5,950.0 | 5,770.0 | 5,820.0 | 2,910.0 | 26,300 |
| 2022/06/22 | 5,980.0 | 5,990.0 | 5,800.0 | 5,820.0 | 2,910.0 | 30,000 |
| 2022/06/21 | 5,760.0 | 6,000.0 | 5,750.0 | 5,960.0 | 2,980.0 | 35,200 |
| 2022/06/20 | 5,900.0 | 5,910.0 | 5,680.0 | 5,810.0 | 2,905.0 | 55,200 |
| 2022/06/17 | 5,800.0 | 5,960.0 | 5,720.0 | 5,900.0 | 2,950.0 | 71,800 |
| 2022/06/16 | 6,060.0 | 6,130.0 | 5,920.0 | 5,940.0 | 2,970.0 | 41,000 |
| 2022/06/15 | 6,030.0 | 6,060.0 | 5,840.0 | 6,010.0 | 3,005.0 | 47,700 |
| 2022/06/14 | 5,920.0 | 5,970.0 | 5,820.0 | 5,960.0 | 2,980.0 | 65,800 |
| 2022/06/13 | 6,200.0 | 6,210.0 | 6,070.0 | 6,080.0 | 3,040.0 | 39,600 |
| 2022/06/10 | 6,440.0 | 6,440.0 | 6,290.0 | 6,290.0 | 3,145.0 | 45,000 |
| 2022/06/09 | 6,670.0 | 6,670.0 | 6,510.0 | 6,510.0 | 3,255.0 | 30,200 |
| 2022/06/08 | 6,670.0 | 6,770.0 | 6,590.0 | 6,640.0 | 3,320.0 | 46,200 |
| 2022/06/07 | 6,520.0 | 6,640.0 | 6,470.0 | 6,610.0 | 3,305.0 | 41,300 |
| 2022/06/06 | 6,250.0 | 6,580.0 | 6,250.0 | 6,520.0 | 3,260.0 | 82,500 |
| 2022/06/03 | 6,210.0 | 6,290.0 | 6,120.0 | 6,240.0 | 3,120.0 | 48,500 |
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。
