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
2021/12/30 6,550 6,840 6,410 6,810 85,100
2021/12/29 6,320 6,400 6,280 6,390 18,700
2021/12/28 6,320 6,350 6,260 6,330 23,200
2021/12/27 6,270 6,310 6,210 6,220 16,600
2021/12/24 6,350 6,410 6,300 6,300 25,800
2021/12/23 6,230 6,330 6,220 6,320 24,600
2021/12/22 6,190 6,190 6,080 6,130 34,200
2021/12/21 6,110 6,120 5,900 6,090 37,200
2021/12/20 6,190 6,200 5,900 5,910 46,900
2021/12/17 6,290 6,320 6,150 6,210 47,800
2021/12/16 6,530 6,600 6,420 6,440 30,200
2021/12/15 6,270 6,380 6,200 6,290 26,600
2021/12/14 6,300 6,320 6,150 6,180 34,000
2021/12/13 6,430 6,460 6,350 6,360 15,800
2021/12/10 6,410 6,470 6,300 6,350 28,500
2021/12/09 6,520 6,630 6,420 6,430 26,100
2021/12/08 6,600 6,680 6,570 6,620 34,900
2021/12/07 6,260 6,440 6,180 6,440 25,500
2021/12/06 6,280 6,330 6,160 6,200 35,300
2021/12/03 6,290 6,490 6,200 6,380 32,900
2021/12/02 6,430 6,470 6,270 6,290 44,700
2021/12/01 6,530 6,530 6,260 6,430 49,600
2021/11/30 6,530 6,670 6,430 6,440 67,700
2021/11/29 6,210 6,670 6,210 6,370 65,500
2021/11/26 6,570 6,570 6,260 6,360 53,100
2021/11/25 6,840 6,850 6,560 6,600 38,000
2021/11/24 6,890 6,930 6,580 6,700 94,100
2021/11/22 7,120 7,180 6,960 7,040 40,600
2021/11/19 7,250 7,340 6,950 7,110 105,000
2021/11/18 7,170 7,340 7,140 7,190 79,700
2021/11/17 7,290 7,500 7,130 7,140 103,400
2021/11/16 6,870 7,090 6,770 7,060 82,500
2021/11/15 6,710 6,880 6,700 6,810 65,100
2021/11/12 6,510 6,730 6,500 6,570 54,600
2021/11/11 6,550 6,710 6,360 6,710 50,000
2021/11/10 6,620 6,710 6,540 6,640 35,100
2021/11/09 6,670 6,900 6,610 6,640 81,200
2021/11/08 6,510 6,630 6,510 6,590 51,200
2021/11/05 6,350 6,580 6,320 6,470 81,500
2021/11/04 6,350 6,380 6,290 6,310 32,800
2021/11/02 6,280 6,370 6,200 6,200 25,500
2021/11/01 6,260 6,350 6,200 6,330 38,100
2021/10/29 6,170 6,260 6,090 6,170 34,100
2021/10/28 6,000 6,170 6,000 6,160 29,800
2021/10/27 6,000 6,030 5,910 5,980 17,100
2021/10/26 6,080 6,150 6,010 6,030 25,700
2021/10/25 5,800 5,950 5,760 5,930 18,500
2021/10/22 5,630 5,950 5,630 5,880 83,800
2021/10/21 5,850 5,910 5,670 5,730 77,800
2021/10/20 6,230 6,290 6,080 6,080 62,000
2021/10/19 6,300 6,400 6,230 6,280 45,600
2021/10/18 6,210 6,280 6,080 6,220 45,000
2021/10/15 6,110 6,310 6,100 6,240 112,300
2021/10/14 5,540 5,860 5,540 5,810 75,200
2021/10/13 5,580 5,640 5,440 5,480 73,300
2021/10/12 5,620 5,690 5,540 5,580 65,900
2021/10/11 5,320 5,610 5,280 5,580 72,500
2021/10/08 5,380 5,460 5,320 5,320 40,900
2021/10/07 5,260 5,360 5,200 5,240 43,300
2021/10/06 5,310 5,460 5,130 5,170 67,100
2021/10/05 5,100 5,180 4,970 5,140 65,400
2021/10/04 5,500 5,520 5,200 5,200 63,700
2021/10/01 5,490 5,610 5,390 5,430 33,900
2021/09/30 5,720 5,750 5,560 5,570 43,800
2021/09/29 5,750 5,800 5,560 5,690 70,600
2021/09/28 5,970 5,970 5,690 5,850 74,900
2021/09/27 6,070 6,130 5,970 6,020 36,900
2021/09/24 6,260 6,260 6,050 6,110 43,600
2021/09/22 6,110 6,140 6,040 6,070 29,100
2021/09/21 6,020 6,220 6,010 6,170 45,800
2021/09/17 6,140 6,320 6,140 6,320 25,500
2021/09/16 6,320 6,360 6,050 6,230 60,900
2021/09/15 6,450 6,500 6,310 6,420 26,200
2021/09/14 6,650 6,690 6,530 6,550 32,100
2021/09/13 6,580 6,680 6,480 6,620 33,000
2021/09/10 6,320 6,580 6,320 6,580 52,100
2021/09/09 6,230 6,350 6,180 6,270 42,200
2021/09/08 6,230 6,380 6,140 6,380 41,300
2021/09/07 6,650 6,660 6,270 6,320 69,000
2021/09/06 6,550 6,590 6,420 6,530 42,500
2021/09/03 6,440 6,530 6,300 6,420 54,200
2021/09/02 6,600 6,690 6,480 6,540 56,300
2021/09/01 6,240 6,640 6,230 6,530 104,300
2021/08/31 6,000 6,280 5,960 6,250 86,700
2021/08/30 5,870 5,920 5,790 5,850 31,600
2021/08/27 5,600 5,720 5,580 5,670 29,000
2021/08/26 5,650 5,860 5,650 5,730 47,500
2021/08/25 5,490 5,580 5,420 5,550 44,100
2021/08/24 5,260 5,440 5,250 5,390 32,200
2021/08/23 5,200 5,270 5,130 5,170 30,400
2021/08/20 5,230 5,400 5,130 5,150 64,200
2021/08/19 5,310 5,400 5,170 5,190 30,900
2021/08/18 5,150 5,490 5,150 5,410 90,400
2021/08/17 5,260 5,310 5,020 5,170 87,300
2021/08/16 5,580 5,580 5,360 5,360 68,500
2021/08/13 5,690 5,710 5,600 5,610 32,100
2021/08/12 6,190 6,190 5,660 5,770 105,700
2021/08/11 6,260 6,260 5,890 6,000 51,900
2021/08/10 6,160 6,320 6,110 6,250 40,600
2021/08/06 6,070 6,150 6,050 6,150 23,200
2021/08/05 6,040 6,250 6,040 6,190 45,900
2021/08/04 6,020 6,070 5,940 6,030 18,500
2021/08/03 6,050 6,100 5,970 6,020 16,800
2021/08/02 5,880 6,090 5,880 6,000 27,800
2021/07/30 5,790 5,850 5,760 5,830 21,400
2021/07/29 5,710 5,890 5,660 5,890 23,300
2021/07/28 5,790 5,820 5,570 5,650 47,900
2021/07/27 5,820 5,970 5,810 5,910 23,100
2021/07/26 5,700 5,890 5,700 5,860 32,600
2021/07/21 5,720 5,720 5,590 5,670 35,900
2021/07/20 5,720 5,800 5,570 5,570 48,700
2021/07/19 6,000 6,000 5,780 5,840 36,400
2021/07/16 6,030 6,150 6,000 6,080 21,400
2021/07/15 6,200 6,210 6,100 6,100 18,900
2021/07/14 6,210 6,290 6,120 6,260 30,100
2021/07/13 6,200 6,320 6,180 6,310 32,400
2021/07/12 6,250 6,310 6,200 6,250 25,800
2021/07/09 6,060 6,170 5,960 6,140 44,400
2021/07/08 6,320 6,390 6,210 6,220 34,500
2021/07/07 6,290 6,530 6,290 6,380 33,900
2021/07/06 6,410 6,460 6,340 6,340 14,500
2021/07/05 6,440 6,560 6,350 6,410 31,800
2021/07/02 6,490 6,490 6,260 6,360 28,100
2021/07/01 6,540 6,670 6,470 6,470 46,300
2021/06/30 6,440 6,580 6,400 6,540 23,200
2021/06/29 6,580 6,650 6,400 6,400 34,200
2021/06/28 6,580 6,660 6,490 6,590 43,200
2021/06/25 6,570 6,570 6,370 6,490 38,800
2021/06/24 6,580 6,690 6,460 6,470 70,200
2021/06/23 6,430 6,580 6,370 6,580 60,100
2021/06/22 6,130 6,400 6,080 6,400 82,400
2021/06/21 6,040 6,140 5,960 5,980 78,500
2021/06/18 6,130 6,210 6,050 6,060 38,900
2021/06/17 6,120 6,120 6,000 6,090 33,500
2021/06/16 6,000 6,120 5,930 6,120 33,700
2021/06/15 6,090 6,100 5,940 6,050 38,000
2021/06/14 5,770 5,920 5,730 5,920 25,400
2021/06/11 5,880 5,950 5,760 5,770 37,700
2021/06/10 5,750 5,920 5,720 5,780 41,000
2021/06/09 6,010 6,010 5,690 5,720 61,900
2021/06/08 6,040 6,090 5,920 5,950 47,200
2021/06/07 6,170 6,240 5,970 5,980 79,200
2021/06/04 6,000 6,220 5,930 6,040 128,900
2021/06/03 5,790 6,000 5,680 5,950 89,100
2021/06/02 5,590 5,770 5,540 5,720 101,100
2021/06/01 5,390 5,510 5,280 5,500 39,200
2021/05/31 5,320 5,420 5,280 5,330 48,500
2021/05/28 5,430 5,460 5,330 5,420 51,000
2021/05/27 5,370 5,430 5,240 5,330 39,400
2021/05/26 5,400 5,470 5,340 5,360 27,000
2021/05/25 5,510 5,570 5,430 5,470 26,400
2021/05/24 5,530 5,600 5,500 5,530 26,600
2021/05/21 5,650 5,650 5,510 5,530 45,900
2021/05/20 5,350 5,590 5,350 5,520 49,800
2021/05/19 5,380 5,450 5,280 5,320 43,100
2021/05/18 5,280 5,480 5,240 5,450 49,600
2021/05/17 5,650 5,660 5,050 5,180 134,500
2021/05/14 5,870 5,940 5,740 5,820 33,000
2021/05/13 5,750 5,790 5,620 5,700 62,900
2021/05/12 6,040 6,190 5,780 5,850 73,600
2021/05/11 6,150 6,170 6,020 6,060 59,300
2021/05/10 6,480 6,510 6,280 6,280 42,000
2021/05/07 6,470 6,600 6,410 6,420 37,800
2021/05/06 6,650 6,650 6,440 6,440 68,900
2021/04/30 6,790 6,810 6,600 6,610 47,000
2021/04/28 6,610 6,880 6,580 6,860 42,700
2021/04/27 6,800 6,800 6,690 6,710 28,900
2021/04/26 6,690 6,900 6,670 6,710 37,800
2021/04/23 6,610 6,790 6,570 6,690 55,300
2021/04/22 6,700 6,840 6,630 6,840 59,100
2021/04/21 6,680 6,790 6,530 6,560 68,000
2021/04/20 6,740 6,980 6,720 6,880 71,300
2021/04/19 6,650 6,900 6,650 6,840 55,800
2021/04/16 6,730 6,770 6,610 6,620 59,400
2021/04/15 6,900 6,900 6,650 6,730 64,400
2021/04/14 7,130 7,170 6,910 6,940 67,700
2021/04/13 7,190 7,230 7,060 7,150 36,200
2021/04/12 7,150 7,270 7,090 7,150 52,400
2021/04/09 7,200 7,200 7,030 7,050 52,300
2021/04/08 7,140 7,220 7,040 7,160 37,200
2021/04/07 6,940 7,240 6,860 7,230 68,400
2021/04/06 7,280 7,300 6,940 6,940 85,200
2021/04/05 7,270 7,520 7,070 7,130 176,700
2021/04/02 7,050 7,240 7,010 7,080 181,800
2021/04/01 6,570 6,940 6,560 6,850 148,500
2021/03/31 6,480 6,550 6,390 6,390 61,600
2021/03/30 6,180 6,390 6,170 6,390 49,800
2021/03/29 6,340 6,340 6,090 6,150 84,600
2021/03/26 6,160 6,270 6,110 6,270 42,700
2021/03/25 6,130 6,160 6,000 6,100 43,000
2021/03/24 6,270 6,410 6,120 6,130 53,500
2021/03/23 6,290 6,500 6,290 6,370 48,700
2021/03/22 6,430 6,440 6,290 6,290 34,300
2021/03/19 6,350 6,450 6,270 6,430 71,800
2021/03/18 6,400 6,550 6,360 6,550 75,600
2021/03/17 6,390 6,450 6,290 6,350 56,600
2021/03/16 6,250 6,400 6,250 6,340 52,100
2021/03/15 6,140 6,200 5,970 6,180 51,200
2021/03/12 5,920 6,130 5,900 6,110 65,700
2021/03/11 5,710 5,870 5,580 5,830 72,200
2021/03/10 5,960 6,080 5,750 5,770 86,500
2021/03/09 5,730 5,890 5,600 5,830 98,800
2021/03/08 6,060 6,060 5,810 5,850 54,100
2021/03/05 5,830 5,960 5,770 5,960 65,300
2021/03/04 5,980 6,060 5,890 5,960 51,300
2021/03/03 5,970 6,130 5,910 6,080 52,200
2021/03/02 6,220 6,230 6,000 6,070 55,500
2021/03/01 6,100 6,180 6,040 6,090 57,400
2021/02/26 5,910 5,960 5,780 5,870 108,800
2021/02/25 6,170 6,270 6,120 6,170 61,700
2021/02/24 6,150 6,150 5,950 5,990 116,300
2021/02/22 6,270 6,430 6,210 6,330 83,600
2021/02/19 5,840 6,190 5,810 6,170 92,700
2021/02/18 6,140 6,250 5,890 5,940 124,700
2021/02/17 6,440 6,440 6,130 6,210 162,800
2021/02/16 6,390 6,770 6,380 6,440 135,700
2021/02/15 6,390 6,650 6,180 6,360 215,200
2021/02/12 6,800 6,840 6,700 6,790 84,300
2021/02/10 6,680 6,840 6,610 6,640 75,200
2021/02/09 6,510 6,630 6,500 6,600 61,800
2021/02/08 6,370 6,450 6,210 6,440 75,700
2021/02/05 6,640 6,670 6,430 6,440 57,000
2021/02/04 6,710 6,770 6,510 6,580 74,800
2021/02/03 6,700 6,850 6,510 6,780 129,900
2021/02/02 6,510 6,770 6,460 6,770 101,400
2021/02/01 6,180 6,470 6,150 6,440 87,700
2021/01/29 6,480 6,500 6,180 6,210 165,600
2021/01/28 6,340 6,610 6,300 6,510 151,700
2021/01/27 6,830 6,840 6,500 6,620 166,200
2021/01/26 6,710 7,060 6,710 6,880 192,700
2021/01/25 6,790 6,870 6,700 6,770 78,100
2021/01/22 6,790 6,800 6,440 6,590 195,100
2021/01/21 7,250 7,250 6,780 6,820 239,400
2021/01/20 7,110 7,360 7,050 7,270 223,000
2021/01/19 6,820 6,950 6,720 6,910 96,100
2021/01/18 6,780 6,930 6,680 6,820 122,500
2021/01/15 6,800 7,140 6,760 6,880 229,000
2021/01/14 6,720 6,970 6,480 6,540 246,600
2021/01/13 6,450 6,760 6,430 6,630 194,600
2021/01/12 6,090 6,420 6,080 6,370 132,400
2021/01/08 6,150 6,230 6,060 6,140 134,200
2021/01/07 6,130 6,200 6,010 6,020 78,400
2021/01/06 6,080 6,200 5,980 6,040 119,600
2021/01/05 5,750 6,140 5,750 6,110 111,100
2021/01/04 5,730 5,860 5,600 5,850 71,100

このページの先頭へ