3,056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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 5,620.0 | 5,910.0 | 5,560.0 | 5,750.0 | 2,875.0 | 81,300 |
| 2018/06/20 | 5,730.0 | 5,780.0 | 5,330.0 | 5,670.0 | 2,835.0 | 177,700 |
| 2018/06/19 | 5,940.0 | 6,080.0 | 5,640.0 | 5,830.0 | 2,915.0 | 162,100 |
| 2018/06/18 | 6,250.0 | 6,310.0 | 5,920.0 | 5,990.0 | 2,995.0 | 115,800 |
| 2018/06/15 | 6,400.0 | 6,460.0 | 6,260.0 | 6,280.0 | 3,140.0 | 91,900 |
| 2018/06/14 | 6,540.0 | 6,640.0 | 6,420.0 | 6,440.0 | 3,220.0 | 65,900 |
| 2018/06/13 | 6,470.0 | 6,640.0 | 6,440.0 | 6,630.0 | 3,315.0 | 114,000 |
| 2018/06/12 | 6,170.0 | 6,390.0 | 6,170.0 | 6,370.0 | 3,185.0 | 51,500 |
| 2018/06/11 | 6,300.0 | 6,360.0 | 6,040.0 | 6,170.0 | 3,085.0 | 122,500 |
| 2018/06/08 | 6,230.0 | 6,480.0 | 6,200.0 | 6,380.0 | 3,190.0 | 99,100 |
| 2018/06/07 | 6,290.0 | 6,350.0 | 6,200.0 | 6,240.0 | 3,120.0 | 53,600 |
| 2018/06/06 | 6,350.0 | 6,400.0 | 6,240.0 | 6,260.0 | 3,130.0 | 48,800 |
| 2018/06/05 | 6,440.0 | 6,490.0 | 6,320.0 | 6,380.0 | 3,190.0 | 44,600 |
| 2018/06/04 | 6,570.0 | 6,570.0 | 6,320.0 | 6,400.0 | 3,200.0 | 63,300 |
| 2018/06/01 | 6,500.0 | 6,550.0 | 6,390.0 | 6,420.0 | 3,210.0 | 57,500 |
| 2018/05/31 | 6,440.0 | 6,590.0 | 6,410.0 | 6,540.0 | 3,270.0 | 179,400 |
| 2018/05/30 | 6,440.0 | 6,500.0 | 6,300.0 | 6,340.0 | 3,170.0 | 102,400 |
| 2018/05/29 | 6,720.0 | 6,760.0 | 6,490.0 | 6,570.0 | 3,285.0 | 99,400 |
| 2018/05/28 | 6,720.0 | 6,840.0 | 6,700.0 | 6,730.0 | 3,365.0 | 43,400 |
| 2018/05/25 | 6,700.0 | 6,810.0 | 6,650.0 | 6,720.0 | 3,360.0 | 53,700 |
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。
