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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 5,400.0 | 5,470.0 | 5,260.0 | 5,440.0 | 2,720.0 | 69,800 |
| 2018/08/16 | 5,580.0 | 5,580.0 | 5,290.0 | 5,360.0 | 2,680.0 | 102,100 |
| 2018/08/15 | 6,090.0 | 6,110.0 | 5,620.0 | 5,660.0 | 2,830.0 | 80,400 |
| 2018/08/14 | 6,170.0 | 6,350.0 | 5,930.0 | 6,060.0 | 3,030.0 | 61,700 |
| 2018/08/13 | 6,450.0 | 6,450.0 | 6,130.0 | 6,210.0 | 3,105.0 | 64,600 |
| 2018/08/10 | 6,700.0 | 6,700.0 | 6,410.0 | 6,460.0 | 3,230.0 | 47,100 |
| 2018/08/09 | 6,610.0 | 6,660.0 | 6,490.0 | 6,620.0 | 3,310.0 | 31,100 |
| 2018/08/08 | 6,390.0 | 6,540.0 | 6,380.0 | 6,530.0 | 3,265.0 | 46,000 |
| 2018/08/07 | 6,270.0 | 6,490.0 | 6,250.0 | 6,290.0 | 3,145.0 | 51,800 |
| 2018/08/06 | 6,910.0 | 6,930.0 | 6,320.0 | 6,370.0 | 3,185.0 | 111,100 |
| 2018/08/03 | 6,900.0 | 6,940.0 | 6,690.0 | 6,860.0 | 3,430.0 | 48,000 |
| 2018/08/02 | 6,830.0 | 6,920.0 | 6,790.0 | 6,850.0 | 3,425.0 | 47,400 |
| 2018/08/01 | 6,770.0 | 6,840.0 | 6,630.0 | 6,820.0 | 3,410.0 | 47,400 |
| 2018/07/31 | 6,570.0 | 6,750.0 | 6,500.0 | 6,720.0 | 3,360.0 | 44,500 |
| 2018/07/30 | 6,520.0 | 6,660.0 | 6,480.0 | 6,530.0 | 3,265.0 | 60,100 |
| 2018/07/27 | 6,700.0 | 6,730.0 | 6,510.0 | 6,620.0 | 3,310.0 | 34,000 |
| 2018/07/26 | 6,510.0 | 6,680.0 | 6,480.0 | 6,650.0 | 3,325.0 | 70,700 |
| 2018/07/25 | 6,570.0 | 6,570.0 | 6,370.0 | 6,410.0 | 3,205.0 | 35,200 |
| 2018/07/24 | 6,490.0 | 6,660.0 | 6,430.0 | 6,610.0 | 3,305.0 | 74,200 |
| 2018/07/23 | 6,140.0 | 6,400.0 | 6,140.0 | 6,340.0 | 3,170.0 | 49,700 |
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。
