3,065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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 5,880.0 | 6,090.0 | 5,880.0 | 6,000.0 | 3,000.0 | 27,800 |
| 2021/07/30 | 5,790.0 | 5,850.0 | 5,760.0 | 5,830.0 | 2,915.0 | 21,400 |
| 2021/07/29 | 5,710.0 | 5,890.0 | 5,660.0 | 5,890.0 | 2,945.0 | 23,300 |
| 2021/07/28 | 5,790.0 | 5,820.0 | 5,570.0 | 5,650.0 | 2,825.0 | 47,900 |
| 2021/07/27 | 5,820.0 | 5,970.0 | 5,810.0 | 5,910.0 | 2,955.0 | 23,100 |
| 2021/07/26 | 5,700.0 | 5,890.0 | 5,700.0 | 5,860.0 | 2,930.0 | 32,600 |
| 2021/07/21 | 5,720.0 | 5,720.0 | 5,590.0 | 5,670.0 | 2,835.0 | 35,900 |
| 2021/07/20 | 5,720.0 | 5,800.0 | 5,570.0 | 5,570.0 | 2,785.0 | 48,700 |
| 2021/07/19 | 6,000.0 | 6,000.0 | 5,780.0 | 5,840.0 | 2,920.0 | 36,400 |
| 2021/07/16 | 6,030.0 | 6,150.0 | 6,000.0 | 6,080.0 | 3,040.0 | 21,400 |
| 2021/07/15 | 6,200.0 | 6,210.0 | 6,100.0 | 6,100.0 | 3,050.0 | 18,900 |
| 2021/07/14 | 6,210.0 | 6,290.0 | 6,120.0 | 6,260.0 | 3,130.0 | 30,100 |
| 2021/07/13 | 6,200.0 | 6,320.0 | 6,180.0 | 6,310.0 | 3,155.0 | 32,400 |
| 2021/07/12 | 6,250.0 | 6,310.0 | 6,200.0 | 6,250.0 | 3,125.0 | 25,800 |
| 2021/07/09 | 6,060.0 | 6,170.0 | 5,960.0 | 6,140.0 | 3,070.0 | 44,400 |
| 2021/07/08 | 6,320.0 | 6,390.0 | 6,210.0 | 6,220.0 | 3,110.0 | 34,500 |
| 2021/07/07 | 6,290.0 | 6,530.0 | 6,290.0 | 6,380.0 | 3,190.0 | 33,900 |
| 2021/07/06 | 6,410.0 | 6,460.0 | 6,340.0 | 6,340.0 | 3,170.0 | 14,500 |
| 2021/07/05 | 6,440.0 | 6,560.0 | 6,350.0 | 6,410.0 | 3,205.0 | 31,800 |
| 2021/07/02 | 6,490.0 | 6,490.0 | 6,260.0 | 6,360.0 | 3,180.0 | 28,100 |
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。
