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) |
|---|---|---|---|---|---|---|
| 2018/07/12 | 6,070.0 | 6,220.0 | 5,910.0 | 6,180.0 | 3,090.0 | 69,800 |
| 2018/07/11 | 5,890.0 | 6,210.0 | 5,720.0 | 6,090.0 | 3,045.0 | 95,000 |
| 2018/07/10 | 5,790.0 | 5,950.0 | 5,730.0 | 5,890.0 | 2,945.0 | 78,600 |
| 2018/07/09 | 5,540.0 | 5,800.0 | 5,430.0 | 5,770.0 | 2,885.0 | 51,900 |
| 2018/07/06 | 5,300.0 | 5,510.0 | 5,230.0 | 5,510.0 | 2,755.0 | 56,600 |
| 2018/07/05 | 5,300.0 | 5,370.0 | 5,160.0 | 5,190.0 | 2,595.0 | 78,100 |
| 2018/07/04 | 5,460.0 | 5,490.0 | 5,230.0 | 5,260.0 | 2,630.0 | 73,700 |
| 2018/07/03 | 5,690.0 | 5,790.0 | 5,510.0 | 5,560.0 | 2,780.0 | 30,100 |
| 2018/07/02 | 5,700.0 | 5,870.0 | 5,570.0 | 5,590.0 | 2,795.0 | 50,000 |
| 2018/06/29 | 5,570.0 | 5,760.0 | 5,560.0 | 5,710.0 | 2,855.0 | 72,300 |
| 2018/06/28 | 5,600.0 | 5,600.0 | 5,320.0 | 5,470.0 | 2,735.0 | 63,400 |
| 2018/06/27 | 5,460.0 | 5,690.0 | 5,460.0 | 5,620.0 | 2,810.0 | 49,900 |
| 2018/06/26 | 5,300.0 | 5,500.0 | 5,300.0 | 5,460.0 | 2,730.0 | 87,900 |
| 2018/06/25 | 5,540.0 | 5,640.0 | 5,430.0 | 5,440.0 | 2,720.0 | 45,000 |
| 2018/06/22 | 5,620.0 | 5,780.0 | 5,560.0 | 5,640.0 | 2,820.0 | 69,100 |
| 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 |
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。
