3,064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) |
|---|---|---|---|---|---|---|
| 2017/06/22 | 8,590.0 | 8,740.0 | 8,550.0 | 8,660.0 | 2,165.0 | 31,100 |
| 2017/06/21 | 8,690.0 | 8,840.0 | 8,500.0 | 8,500.0 | 2,125.0 | 65,800 |
| 2017/06/20 | 8,590.0 | 8,850.0 | 8,510.0 | 8,690.0 | 2,172.5 | 77,300 |
| 2017/06/19 | 8,500.0 | 8,690.0 | 8,330.0 | 8,460.0 | 2,115.0 | 66,600 |
| 2017/06/16 | 8,910.0 | 8,980.0 | 8,480.0 | 8,570.0 | 2,142.5 | 79,000 |
| 2017/06/15 | 8,990.0 | 8,990.0 | 8,630.0 | 8,910.0 | 2,227.5 | 66,400 |
| 2017/06/14 | 9,480.0 | 9,500.0 | 9,010.0 | 9,030.0 | 2,257.5 | 54,800 |
| 2017/06/13 | 9,310.0 | 9,750.0 | 9,020.0 | 9,250.0 | 2,312.5 | 155,300 |
| 2017/06/12 | 9,130.0 | 9,130.0 | 8,800.0 | 8,860.0 | 2,215.0 | 65,700 |
| 2017/06/09 | 9,580.0 | 9,590.0 | 9,160.0 | 9,330.0 | 2,332.5 | 73,200 |
| 2017/06/08 | 9,560.0 | 9,720.0 | 9,420.0 | 9,520.0 | 2,380.0 | 70,800 |
| 2017/06/07 | 9,510.0 | 9,580.0 | 9,200.0 | 9,380.0 | 2,345.0 | 65,900 |
| 2017/06/06 | 9,780.0 | 9,860.0 | 9,400.0 | 9,610.0 | 2,402.5 | 83,000 |
| 2017/06/05 | 9,290.0 | 9,700.0 | 9,290.0 | 9,620.0 | 2,405.0 | 125,800 |
| 2017/06/02 | 9,320.0 | 9,320.0 | 8,910.0 | 9,210.0 | 2,302.5 | 72,900 |
| 2017/06/01 | 9,190.0 | 9,450.0 | 9,090.0 | 9,100.0 | 2,275.0 | 60,000 |
| 2017/05/31 | 8,750.0 | 9,260.0 | 8,700.0 | 9,190.0 | 2,297.5 | 86,700 |
| 2017/05/30 | 8,800.0 | 8,960.0 | 8,680.0 | 8,680.0 | 2,170.0 | 78,600 |
| 2017/05/29 | 8,650.0 | 9,020.0 | 8,650.0 | 8,700.0 | 2,175.0 | 64,800 |
| 2017/05/26 | 8,820.0 | 8,910.0 | 8,540.0 | 8,810.0 | 2,202.5 | 51,100 |
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。
