3,066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) |
|---|---|---|---|---|---|---|
| 2021/02/01 | 6,180.0 | 6,470.0 | 6,150.0 | 6,440.0 | 3,220.0 | 87,700 |
| 2021/01/29 | 6,480.0 | 6,500.0 | 6,180.0 | 6,210.0 | 3,105.0 | 165,600 |
| 2021/01/28 | 6,340.0 | 6,610.0 | 6,300.0 | 6,510.0 | 3,255.0 | 151,700 |
| 2021/01/27 | 6,830.0 | 6,840.0 | 6,500.0 | 6,620.0 | 3,310.0 | 166,200 |
| 2021/01/26 | 6,710.0 | 7,060.0 | 6,710.0 | 6,880.0 | 3,440.0 | 192,700 |
| 2021/01/25 | 6,790.0 | 6,870.0 | 6,700.0 | 6,770.0 | 3,385.0 | 78,100 |
| 2021/01/22 | 6,790.0 | 6,800.0 | 6,440.0 | 6,590.0 | 3,295.0 | 195,100 |
| 2021/01/21 | 7,250.0 | 7,250.0 | 6,780.0 | 6,820.0 | 3,410.0 | 239,400 |
| 2021/01/20 | 7,110.0 | 7,360.0 | 7,050.0 | 7,270.0 | 3,635.0 | 223,000 |
| 2021/01/19 | 6,820.0 | 6,950.0 | 6,720.0 | 6,910.0 | 3,455.0 | 96,100 |
| 2021/01/18 | 6,780.0 | 6,930.0 | 6,680.0 | 6,820.0 | 3,410.0 | 122,500 |
| 2021/01/15 | 6,800.0 | 7,140.0 | 6,760.0 | 6,880.0 | 3,440.0 | 229,000 |
| 2021/01/14 | 6,720.0 | 6,970.0 | 6,480.0 | 6,540.0 | 3,270.0 | 246,600 |
| 2021/01/13 | 6,450.0 | 6,760.0 | 6,430.0 | 6,630.0 | 3,315.0 | 194,600 |
| 2021/01/12 | 6,090.0 | 6,420.0 | 6,080.0 | 6,370.0 | 3,185.0 | 132,400 |
| 2021/01/08 | 6,150.0 | 6,230.0 | 6,060.0 | 6,140.0 | 3,070.0 | 134,200 |
| 2021/01/07 | 6,130.0 | 6,200.0 | 6,010.0 | 6,020.0 | 3,010.0 | 78,400 |
| 2021/01/06 | 6,080.0 | 6,200.0 | 5,980.0 | 6,040.0 | 3,020.0 | 119,600 |
| 2021/01/05 | 5,750.0 | 6,140.0 | 5,750.0 | 6,110.0 | 3,055.0 | 111,100 |
| 2021/01/04 | 5,730.0 | 5,860.0 | 5,600.0 | 5,850.0 | 2,925.0 | 71,100 |
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。
