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) |
|---|---|---|---|---|---|---|
| 2018/02/16 | 7,080.0 | 7,200.0 | 6,820.0 | 6,880.0 | 3,440.0 | 116,500 |
| 2018/02/15 | 6,330.0 | 6,780.0 | 6,230.0 | 6,740.0 | 3,370.0 | 103,800 |
| 2018/02/14 | 6,330.0 | 6,600.0 | 6,050.0 | 6,330.0 | 3,165.0 | 133,900 |
| 2018/02/13 | 6,290.0 | 6,360.0 | 6,040.0 | 6,080.0 | 3,040.0 | 112,600 |
| 2018/02/09 | 5,900.0 | 6,160.0 | 5,860.0 | 6,160.0 | 3,080.0 | 124,300 |
| 2018/02/08 | 6,550.0 | 6,710.0 | 6,430.0 | 6,500.0 | 3,250.0 | 79,100 |
| 2018/02/07 | 6,690.0 | 6,770.0 | 6,410.0 | 6,440.0 | 3,220.0 | 99,100 |
| 2018/02/06 | 6,250.0 | 6,430.0 | 5,850.0 | 6,220.0 | 3,110.0 | 166,700 |
| 2018/02/05 | 6,890.0 | 7,030.0 | 6,800.0 | 6,850.0 | 3,425.0 | 112,900 |
| 2018/02/02 | 7,090.0 | 7,160.0 | 6,950.0 | 6,990.0 | 3,495.0 | 87,300 |
| 2018/02/01 | 7,270.0 | 7,290.0 | 6,980.0 | 7,180.0 | 3,590.0 | 96,000 |
| 2018/01/31 | 7,550.0 | 7,750.0 | 7,200.0 | 7,210.0 | 3,605.0 | 165,800 |
| 2018/01/30 | 7,390.0 | 7,500.0 | 7,150.0 | 7,330.0 | 3,665.0 | 92,000 |
| 2018/01/29 | 7,400.0 | 7,690.0 | 7,310.0 | 7,440.0 | 3,720.0 | 151,400 |
| 2018/01/26 | 7,250.0 | 7,450.0 | 7,070.0 | 7,300.0 | 3,650.0 | 168,900 |
| 2018/01/25 | 6,950.0 | 7,240.0 | 6,820.0 | 7,140.0 | 3,570.0 | 108,100 |
| 2018/01/24 | 6,890.0 | 7,250.0 | 6,860.0 | 7,100.0 | 3,550.0 | 218,200 |
| 2018/01/23 | 6,810.0 | 6,920.0 | 6,720.0 | 6,770.0 | 3,385.0 | 74,400 |
| 2018/01/22 | 6,900.0 | 7,070.0 | 6,660.0 | 6,890.0 | 3,445.0 | 248,100 |
| 2018/01/19 | 6,650.0 | 6,850.0 | 6,560.0 | 6,650.0 | 3,325.0 | 66,200 |
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。
