3,090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) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 5,460.0 | 5,810.0 | 5,460.0 | 5,740.0 | 2,870.0 | 52,300 |
| 2022/01/28 | 5,470.0 | 5,530.0 | 5,300.0 | 5,520.0 | 2,760.0 | 51,100 |
| 2022/01/27 | 5,720.0 | 5,720.0 | 5,290.0 | 5,340.0 | 2,670.0 | 76,800 |
| 2022/01/26 | 5,510.0 | 5,700.0 | 5,400.0 | 5,620.0 | 2,810.0 | 55,900 |
| 2022/01/25 | 5,930.0 | 5,960.0 | 5,400.0 | 5,410.0 | 2,705.0 | 90,000 |
| 2022/01/24 | 5,690.0 | 5,940.0 | 5,600.0 | 5,940.0 | 2,970.0 | 51,800 |
| 2022/01/21 | 5,810.0 | 5,900.0 | 5,610.0 | 5,760.0 | 2,880.0 | 103,400 |
| 2022/01/20 | 5,930.0 | 6,140.0 | 5,810.0 | 6,090.0 | 3,045.0 | 74,700 |
| 2022/01/19 | 6,110.0 | 6,200.0 | 6,000.0 | 6,030.0 | 3,015.0 | 87,600 |
| 2022/01/18 | 6,460.0 | 6,570.0 | 6,220.0 | 6,330.0 | 3,165.0 | 78,100 |
| 2022/01/17 | 6,840.0 | 6,840.0 | 6,480.0 | 6,530.0 | 3,265.0 | 42,500 |
| 2022/01/14 | 6,530.0 | 6,780.0 | 6,510.0 | 6,770.0 | 3,385.0 | 32,400 |
| 2022/01/13 | 6,680.0 | 6,840.0 | 6,680.0 | 6,720.0 | 3,360.0 | 27,300 |
| 2022/01/12 | 6,500.0 | 6,780.0 | 6,490.0 | 6,780.0 | 3,390.0 | 41,400 |
| 2022/01/11 | 6,440.0 | 6,440.0 | 6,250.0 | 6,300.0 | 3,150.0 | 37,800 |
| 2022/01/07 | 6,680.0 | 6,790.0 | 6,420.0 | 6,470.0 | 3,235.0 | 43,500 |
| 2022/01/06 | 6,830.0 | 6,870.0 | 6,610.0 | 6,610.0 | 3,305.0 | 61,300 |
| 2022/01/05 | 7,030.0 | 7,300.0 | 6,930.0 | 7,050.0 | 3,525.0 | 95,100 |
| 2022/01/04 | 6,970.0 | 7,050.0 | 6,900.0 | 7,020.0 | 3,510.0 | 59,400 |
| 2021/12/30 | 6,550.0 | 6,840.0 | 6,410.0 | 6,810.0 | 3,405.0 | 85,100 |
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。
