3,063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) |
|---|---|---|---|---|---|---|
| 2021/07/06 | 6,410.0 | 6,460.0 | 6,340.0 | 6,340.0 | 3,170.0 | 14,500 |
| 2021/07/05 | 6,440.0 | 6,560.0 | 6,350.0 | 6,410.0 | 3,205.0 | 31,800 |
| 2021/07/02 | 6,490.0 | 6,490.0 | 6,260.0 | 6,360.0 | 3,180.0 | 28,100 |
| 2021/07/01 | 6,540.0 | 6,670.0 | 6,470.0 | 6,470.0 | 3,235.0 | 46,300 |
| 2021/06/30 | 6,440.0 | 6,580.0 | 6,400.0 | 6,540.0 | 3,270.0 | 23,200 |
| 2021/06/29 | 6,580.0 | 6,650.0 | 6,400.0 | 6,400.0 | 3,200.0 | 34,200 |
| 2021/06/28 | 6,580.0 | 6,660.0 | 6,490.0 | 6,590.0 | 3,295.0 | 43,200 |
| 2021/06/25 | 6,570.0 | 6,570.0 | 6,370.0 | 6,490.0 | 3,245.0 | 38,800 |
| 2021/06/24 | 6,580.0 | 6,690.0 | 6,460.0 | 6,470.0 | 3,235.0 | 70,200 |
| 2021/06/23 | 6,430.0 | 6,580.0 | 6,370.0 | 6,580.0 | 3,290.0 | 60,100 |
| 2021/06/22 | 6,130.0 | 6,400.0 | 6,080.0 | 6,400.0 | 3,200.0 | 82,400 |
| 2021/06/21 | 6,040.0 | 6,140.0 | 5,960.0 | 5,980.0 | 2,990.0 | 78,500 |
| 2021/06/18 | 6,130.0 | 6,210.0 | 6,050.0 | 6,060.0 | 3,030.0 | 38,900 |
| 2021/06/17 | 6,120.0 | 6,120.0 | 6,000.0 | 6,090.0 | 3,045.0 | 33,500 |
| 2021/06/16 | 6,000.0 | 6,120.0 | 5,930.0 | 6,120.0 | 3,060.0 | 33,700 |
| 2021/06/15 | 6,090.0 | 6,100.0 | 5,940.0 | 6,050.0 | 3,025.0 | 38,000 |
| 2021/06/14 | 5,770.0 | 5,920.0 | 5,730.0 | 5,920.0 | 2,960.0 | 25,400 |
| 2021/06/11 | 5,880.0 | 5,950.0 | 5,760.0 | 5,770.0 | 2,885.0 | 37,700 |
| 2021/06/10 | 5,750.0 | 5,920.0 | 5,720.0 | 5,780.0 | 2,890.0 | 41,000 |
| 2021/06/09 | 6,010.0 | 6,010.0 | 5,690.0 | 5,720.0 | 2,860.0 | 61,900 |
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。
