日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＲＳ　Ｔｅｃｈｎｏｌｏｇｉｅｓ(3445)の株価時系列情報

ＲＳ　Ｔｅｃｈｎｏｌｏｇｉｅｓ(3445)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,135 2,145 2,116 2,140 6,700
2015/12/29 2,140 2,199 2,113 2,185 4,700
2015/12/28 2,060 2,120 2,060 2,120 4,500
2015/12/25 2,011 2,058 2,000 2,035 12,900
2015/12/24 2,102 2,124 2,061 2,061 9,400
2015/12/22 2,222 2,250 2,186 2,190 4,400
2015/12/21 2,301 2,310 2,271 2,272 3,700
2015/12/18 2,271 2,309 2,271 2,300 5,800
2015/12/17 2,312 2,312 2,266 2,312 5,400
2015/12/16 2,300 2,309 2,300 2,307 5,400
2015/12/15 2,260 2,300 2,260 2,299 1,900
2015/12/14 2,270 2,302 2,266 2,298 3,100
2015/12/11 2,270 2,275 2,270 2,271 2,300
2015/12/10 2,290 2,290 2,276 2,277 2,600
2015/12/09 2,299 2,299 2,280 2,290 2,600
2015/12/08 2,290 2,299 2,290 2,299 2,300
2015/12/07 2,270 2,300 2,270 2,300 3,400
2015/12/04 2,237 2,312 2,218 2,310 7,100
2015/12/03 2,300 2,300 2,285 2,287 1,900
2015/12/02 2,301 2,330 2,300 2,319 2,200
2015/12/01 2,358 2,358 2,315 2,315 5,000
2015/11/30 2,390 2,393 2,371 2,379 1,200
2015/11/27 2,387 2,398 2,385 2,397 2,700
2015/11/26 2,390 2,428 2,390 2,428 1,900
2015/11/25 2,390 2,390 2,367 2,390 1,700
2015/11/24 2,431 2,434 2,400 2,413 2,700
2015/11/20 2,348 2,435 2,348 2,435 4,900
2015/11/19 2,400 2,400 2,381 2,398 1,800
2015/11/18 2,410 2,435 2,410 2,435 1,700
2015/11/17 2,390 2,420 2,390 2,404 3,500
2015/11/16 2,310 2,400 2,263 2,390 4,600
2015/11/13 2,381 2,430 2,370 2,430 3,200
2015/11/12 2,408 2,408 2,381 2,381 1,000
2015/11/11 2,409 2,444 2,406 2,409 1,300
2015/11/10 2,411 2,415 2,400 2,412 1,800
2015/11/09 2,429 2,444 2,411 2,444 1,200
2015/11/06 2,471 2,498 2,389 2,422 5,600
2015/11/05 2,460 2,499 2,450 2,488 2,000
2015/11/04 2,499 2,500 2,454 2,460 2,800
2015/11/02 2,428 2,450 2,420 2,449 2,700
2015/10/30 2,380 2,455 2,380 2,417 3,900
2015/10/29 2,390 2,412 2,380 2,380 3,600
2015/10/28 2,390 2,390 2,390 2,390 600
2015/10/27 2,390 2,404 2,389 2,400 2,300
2015/10/26 2,361 2,399 2,352 2,365 1,700
2015/10/23 2,400 2,400 2,370 2,370 1,600
2015/10/22 2,378 2,401 2,378 2,400 1,100
2015/10/21 2,375 2,398 2,335 2,378 2,400
2015/10/20 2,350 2,351 2,340 2,351 1,300
2015/10/19 2,380 2,380 2,377 2,377 1,600
2015/10/16 2,390 2,427 2,378 2,383 1,200
2015/10/15 2,357 2,439 2,350 2,439 2,200
2015/10/14 2,410 2,410 2,355 2,355 600
2015/10/13 2,449 2,453 2,445 2,445 3,100
2015/10/09 2,450 2,480 2,450 2,479 1,400
2015/10/08 2,450 2,497 2,450 2,450 1,200
2015/10/07 2,456 2,456 2,430 2,449 2,900
2015/10/06 2,455 2,456 2,455 2,456 500
2015/10/05 2,550 2,550 2,451 2,451 2,000
2015/10/02 2,451 2,520 2,451 2,520 1,200
2015/10/01 2,458 2,459 2,450 2,450 400
2015/09/30 2,539 2,550 2,457 2,457 1,600
2015/09/29 2,577 2,577 2,539 2,543 700
2015/09/28 2,400 2,450 2,400 2,450 500
2015/09/25 2,400 2,400 2,400 2,400 300
2015/09/24 2,400 2,420 2,400 2,400 1,500
2015/09/18 2,460 2,485 2,421 2,460 1,000
2015/09/17 2,450 2,450 2,369 2,450 22,400
2015/09/16 2,460 2,460 2,440 2,442 900
2015/09/15 2,481 2,485 2,464 2,464 800
2015/09/14 2,530 2,542 2,480 2,542 4,500
2015/09/11 2,500 2,520 2,500 2,520 2,100
2015/09/10 2,501 2,515 2,501 2,515 700
2015/09/09 2,599 2,600 2,520 2,547 1,100
2015/09/08 2,580 2,580 2,480 2,480 1,600
2015/09/07 2,559 2,640 2,550 2,600 2,600
2015/09/04 2,700 2,700 2,560 2,643 2,400
2015/09/03 2,719 2,719 2,605 2,699 3,500
2015/09/02 2,640 2,720 2,551 2,690 3,700
2015/09/01 2,540 2,640 2,540 2,640 500
2015/08/31 2,720 2,720 2,545 2,690 14,600
2015/08/28 2,464 2,540 2,464 2,520 1,400
2015/08/27 2,500 2,540 2,480 2,540 1,500
2015/08/26 2,500 2,500 2,362 2,500 700
2015/08/25 1,930 2,570 1,930 2,430 14,600
2015/08/24 2,380 2,400 2,200 2,200 8,900
2015/08/21 2,500 2,500 2,464 2,472 4,500
2015/08/20 2,501 2,520 2,490 2,500 2,300
2015/08/19 2,560 2,560 2,520 2,520 700
2015/08/18 2,501 2,526 2,489 2,526 2,400
2015/08/17 2,500 2,510 2,461 2,475 4,500
2015/08/14 2,500 2,510 2,461 2,510 2,400
2015/08/13 2,522 2,527 2,448 2,500 5,300
2015/08/12 2,550 2,552 2,522 2,522 2,800
2015/08/11 2,594 2,605 2,594 2,595 2,300
2015/08/10 2,619 2,632 2,580 2,594 4,300
2015/08/07 2,650 2,653 2,610 2,614 8,300
2015/08/06 2,680 2,696 2,640 2,641 5,500
2015/08/05 2,612 2,616 2,612 2,612 1,500
2015/08/04 2,630 2,639 2,614 2,629 2,000
2015/08/03 2,685 2,685 2,657 2,660 2,000
2015/07/31 2,642 2,693 2,641 2,693 5,500
2015/07/30 2,739 2,740 2,710 2,716 6,600
2015/07/29 2,770 2,770 2,730 2,740 8,200
2015/07/28 2,750 2,759 2,725 2,757 10,700
2015/07/27 2,646 2,780 2,633 2,770 41,900
2015/07/24 2,570 2,649 2,570 2,646 8,600
2015/07/23 2,599 2,602 2,591 2,598 2,400
2015/07/22 2,590 2,602 2,577 2,599 5,600
2015/07/21 2,604 2,604 2,560 2,589 5,200
2015/07/17 2,580 2,581 2,560 2,581 1,400
2015/07/16 2,600 2,600 2,581 2,600 2,100
2015/07/15 2,609 2,621 2,500 2,597 6,300
2015/07/14 2,520 2,598 2,520 2,598 2,700
2015/07/13 2,505 2,515 2,489 2,495 1,600
2015/07/10 2,440 2,440 2,424 2,424 700
2015/07/09 2,300 2,440 2,270 2,424 9,300
2015/07/08 2,509 2,509 2,440 2,450 11,300
2015/07/07 2,518 2,538 2,518 2,535 1,700
2015/07/06 2,580 2,587 2,555 2,565 3,800
2015/07/03 2,575 2,580 2,573 2,580 1,900
2015/07/02 2,550 2,599 2,540 2,580 4,500
2015/07/01 2,590 2,600 2,550 2,550 4,400
2015/06/30 2,587 2,668 2,430 2,611 8,200
2015/06/29 2,616 2,631 2,590 2,615 17,300
2015/06/26 2,600 2,666 2,589 2,666 13,800
2015/06/25 2,550 2,600 2,539 2,595 14,400
2015/06/24 2,562 2,579 2,540 2,560 9,600
2015/06/23 2,589 2,589 2,538 2,545 6,800
2015/06/22 2,530 2,594 2,529 2,594 11,400
2015/06/19 2,499 2,515 2,499 2,500 5,000
2015/06/18 2,468 2,500 2,455 2,499 5,500
2015/06/17 2,499 2,519 2,460 2,468 5,700
2015/06/16 2,466 2,480 2,378 2,450 5,700
2015/06/15 2,407 2,512 2,407 2,466 9,900
2015/06/12 2,390 2,440 2,389 2,407 3,400
2015/06/11 2,400 2,400 2,346 2,390 2,300
2015/06/10 2,425 2,425 2,325 2,399 5,200
2015/06/09 2,441 2,441 2,400 2,412 9,600
2015/06/08 2,470 2,470 2,441 2,441 2,800
2015/06/05 2,515 2,515 2,442 2,450 3,900
2015/06/04 2,425 2,538 2,425 2,480 7,100
2015/06/03 2,490 2,490 2,411 2,420 6,600
2015/06/02 2,503 2,503 2,490 2,497 2,900
2015/06/01 2,520 2,525 2,500 2,503 1,800
2015/05/29 2,490 2,520 2,462 2,520 5,400
2015/05/28 2,507 2,550 2,500 2,510 10,000
2015/05/27 2,438 2,550 2,421 2,547 14,800
2015/05/26 2,602 2,602 2,443 2,490 31,400
2015/05/25 2,670 2,700 2,600 2,620 34,000
2015/05/22 2,600 2,680 2,560 2,660 69,700
2015/05/21 2,499 2,592 2,429 2,592 107,700
2015/05/20 2,210 2,490 2,210 2,429 124,200
2015/05/19 2,180 2,210 2,130 2,207 34,400
2015/05/18 2,111 2,315 2,108 2,230 94,000
2015/05/15 2,075 2,075 2,005 2,056 11,700
2015/05/14 2,075 2,100 2,046 2,090 9,900
2015/05/13 2,080 2,090 2,032 2,066 7,500
2015/05/12 2,080 2,100 2,032 2,100 18,700
2015/05/11 2,020 2,074 2,020 2,060 10,000
2015/05/08 2,031 2,031 2,006 2,020 5,500
2015/05/07 1,960 2,046 1,960 2,031 7,700
2015/05/01 1,969 2,098 1,952 2,042 33,300
2015/04/30 1,960 1,969 1,950 1,969 11,700
2015/04/28 1,981 1,998 1,960 1,970 9,600
2015/04/27 1,993 1,999 1,983 1,996 3,600
2015/04/24 2,020 2,020 1,976 1,983 8,800
2015/04/23 2,000 2,009 1,970 1,995 6,700
2015/04/22 2,011 2,060 1,970 1,993 15,300
2015/04/21 2,096 2,120 2,011 2,014 39,600
2015/04/20 1,989 2,054 1,943 2,052 32,200
2015/04/17 1,949 1,994 1,923 1,971 12,400
2015/04/16 1,960 1,960 1,917 1,930 9,300
2015/04/15 2,000 2,012 1,951 1,958 15,000
2015/04/14 1,940 2,038 1,936 2,014 38,500
2015/04/13 1,880 1,940 1,880 1,936 17,200
2015/04/10 1,864 1,885 1,864 1,871 13,500
2015/04/09 1,872 1,900 1,831 1,900 32,200
2015/04/08 1,945 1,964 1,892 1,897 33,800
2015/04/07 2,000 2,000 1,959 1,964 38,700
2015/04/06 2,075 2,075 2,002 2,021 21,000
2015/04/03 2,115 2,128 2,089 2,100 19,100
2015/04/02 2,175 2,199 2,110 2,127 32,400
2015/04/01 2,188 2,240 2,150 2,190 21,700
2015/03/31 2,215 2,215 2,170 2,175 18,500
2015/03/30 2,240 2,240 2,171 2,200 30,400
2015/03/27 2,125 2,223 2,114 2,160 40,100
2015/03/26 2,175 2,175 2,100 2,125 82,600
2015/03/25 2,316 2,333 2,212 2,217 146,800
2015/03/24 2,100 2,480 2,081 2,410 932,000

このページの先頭へ