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) |
|---|---|---|---|---|---|---|
| 2018/01/18 | 6,770.0 | 6,900.0 | 6,600.0 | 6,640.0 | 3,320.0 | 61,800 |
| 2018/01/17 | 6,460.0 | 6,630.0 | 6,360.0 | 6,600.0 | 3,300.0 | 67,100 |
| 2018/01/16 | 6,530.0 | 6,710.0 | 6,290.0 | 6,470.0 | 3,235.0 | 105,000 |
| 2018/01/15 | 6,800.0 | 6,810.0 | 6,460.0 | 6,560.0 | 3,280.0 | 89,500 |
| 2018/01/12 | 6,700.0 | 6,930.0 | 6,640.0 | 6,710.0 | 3,355.0 | 114,000 |
| 2018/01/11 | 7,050.0 | 7,340.0 | 6,390.0 | 6,630.0 | 3,315.0 | 312,300 |
| 2018/01/10 | 6,180.0 | 7,150.0 | 6,180.0 | 7,150.0 | 3,575.0 | 392,600 |
| 2018/01/09 | 6,140.0 | 6,220.0 | 6,020.0 | 6,150.0 | 3,075.0 | 104,900 |
| 2018/01/05 | 6,030.0 | 6,140.0 | 5,920.0 | 6,100.0 | 3,050.0 | 54,700 |
| 2018/01/04 | 6,080.0 | 6,080.0 | 5,920.0 | 6,040.0 | 3,020.0 | 57,300 |
| 2017/12/29 | 5,980.0 | 6,480.0 | 5,960.0 | 5,980.0 | 2,990.0 | 135,700 |
| 2017/12/28 | 6,190.0 | 6,320.0 | 5,820.0 | 5,950.0 | 2,975.0 | 112,700 |
| 2017/12/27 | 6,130.0 | 6,330.0 | 6,080.0 | 6,270.0 | 3,135.0 | 127,500 |
| 2017/12/26 | 6,400.0 | 6,550.0 | 6,210.0 | 6,230.0 | 3,115.0 | 98,000 |
| 2017/12/25 | 6,450.0 | 6,710.0 | 6,360.0 | 6,360.0 | 3,180.0 | 102,600 |
| 2017/12/22 | 6,640.0 | 6,750.0 | 6,360.0 | 6,470.0 | 3,235.0 | 190,100 |
| 2017/12/21 | 6,630.0 | 7,120.0 | 6,530.0 | 6,810.0 | 3,405.0 | 214,800 |
| 2017/12/20 | 5,920.0 | 6,720.0 | 5,910.0 | 6,720.0 | 3,360.0 | 229,900 |
| 2017/12/19 | 5,720.0 | 5,940.0 | 5,660.0 | 5,720.0 | 2,860.0 | 104,400 |
| 2017/12/18 | 5,740.0 | 5,800.0 | 5,310.0 | 5,760.0 | 2,880.0 | 184,600 |
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。
