3,059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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 4,105.0 | 4,200.0 | 4,015.0 | 4,185.0 | 2,092.5 | 110,600 |
| 2020/07/10 | 4,010.0 | 4,215.0 | 3,860.0 | 4,070.0 | 2,035.0 | 231,300 |
| 2020/07/09 | 3,830.0 | 4,115.0 | 3,815.0 | 4,030.0 | 2,015.0 | 236,700 |
| 2020/07/08 | 3,630.0 | 3,865.0 | 3,610.0 | 3,830.0 | 1,915.0 | 178,100 |
| 2020/07/07 | 3,550.0 | 3,690.0 | 3,545.0 | 3,600.0 | 1,800.0 | 69,100 |
| 2020/07/06 | 3,430.0 | 3,520.0 | 3,430.0 | 3,520.0 | 1,760.0 | 31,200 |
| 2020/07/03 | 3,335.0 | 3,445.0 | 3,305.0 | 3,445.0 | 1,722.5 | 44,300 |
| 2020/07/02 | 3,430.0 | 3,435.0 | 3,275.0 | 3,300.0 | 1,650.0 | 35,900 |
| 2020/07/01 | 3,500.0 | 3,530.0 | 3,410.0 | 3,420.0 | 1,710.0 | 25,500 |
| 2020/06/30 | 3,445.0 | 3,495.0 | 3,395.0 | 3,445.0 | 1,722.5 | 37,300 |
| 2020/06/29 | 3,345.0 | 3,465.0 | 3,315.0 | 3,380.0 | 1,690.0 | 44,400 |
| 2020/06/26 | 3,470.0 | 3,510.0 | 3,415.0 | 3,495.0 | 1,747.5 | 38,600 |
| 2020/06/25 | 3,500.0 | 3,500.0 | 3,400.0 | 3,400.0 | 1,700.0 | 23,300 |
| 2020/06/24 | 3,495.0 | 3,560.0 | 3,460.0 | 3,515.0 | 1,757.5 | 46,100 |
| 2020/06/23 | 3,470.0 | 3,485.0 | 3,400.0 | 3,450.0 | 1,725.0 | 31,800 |
| 2020/06/22 | 3,470.0 | 3,510.0 | 3,395.0 | 3,410.0 | 1,705.0 | 43,200 |
| 2020/06/19 | 3,420.0 | 3,540.0 | 3,420.0 | 3,495.0 | 1,747.5 | 50,900 |
| 2020/06/18 | 3,375.0 | 3,420.0 | 3,280.0 | 3,410.0 | 1,705.0 | 34,300 |
| 2020/06/17 | 3,395.0 | 3,425.0 | 3,310.0 | 3,365.0 | 1,682.5 | 36,000 |
| 2020/06/16 | 3,290.0 | 3,475.0 | 3,250.0 | 3,430.0 | 1,715.0 | 108,000 |
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。
