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) |
|---|---|---|---|---|---|---|
| 2017/03/27 | 6,260.0 | 6,260.0 | 6,030.0 | 6,080.0 | 1,520.0 | 20,300 |
| 2017/03/24 | 6,000.0 | 6,350.0 | 5,930.0 | 6,260.0 | 1,565.0 | 31,800 |
| 2017/03/23 | 5,910.0 | 6,130.0 | 5,910.0 | 5,940.0 | 1,485.0 | 18,500 |
| 2017/03/22 | 6,010.0 | 6,100.0 | 5,840.0 | 6,010.0 | 1,502.5 | 44,000 |
| 2017/03/21 | 6,330.0 | 6,380.0 | 6,040.0 | 6,080.0 | 1,520.0 | 44,800 |
| 2017/03/17 | 6,390.0 | 6,450.0 | 6,280.0 | 6,330.0 | 1,582.5 | 25,500 |
| 2017/03/16 | 6,390.0 | 6,650.0 | 6,300.0 | 6,390.0 | 1,597.5 | 58,600 |
| 2017/03/15 | 6,420.0 | 6,420.0 | 6,240.0 | 6,290.0 | 1,572.5 | 29,100 |
| 2017/03/14 | 6,790.0 | 6,790.0 | 6,450.0 | 6,450.0 | 1,612.5 | 38,900 |
| 2017/03/13 | 6,480.0 | 6,880.0 | 6,480.0 | 6,630.0 | 1,657.5 | 49,000 |
| 2017/03/10 | 6,370.0 | 6,600.0 | 6,280.0 | 6,490.0 | 1,622.5 | 51,900 |
| 2017/03/09 | 6,180.0 | 6,400.0 | 6,080.0 | 6,340.0 | 1,585.0 | 48,400 |
| 2017/03/08 | 6,080.0 | 6,110.0 | 5,900.0 | 6,080.0 | 1,520.0 | 26,800 |
| 2017/03/07 | 6,110.0 | 6,160.0 | 5,830.0 | 5,900.0 | 1,475.0 | 36,300 |
| 2017/03/06 | 6,080.0 | 6,240.0 | 5,930.0 | 6,180.0 | 1,545.0 | 40,300 |
| 2017/03/03 | 5,940.0 | 6,400.0 | 5,780.0 | 5,880.0 | 1,470.0 | 96,300 |
| 2017/03/02 | 5,670.0 | 5,940.0 | 5,600.0 | 5,900.0 | 1,475.0 | 59,000 |
| 2017/03/01 | 5,750.0 | 5,750.0 | 5,500.0 | 5,620.0 | 1,405.0 | 33,700 |
| 2017/02/28 | 5,550.0 | 5,700.0 | 5,420.0 | 5,600.0 | 1,400.0 | 19,700 |
| 2017/02/27 | 5,710.0 | 5,770.0 | 5,510.0 | 5,530.0 | 1,382.5 | 36,100 |
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。
