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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,595 | 3,660 | 3,530 | 3,545 | 92,200 |
| 2022/12/29 | 3,540 | 3,620 | 3,525 | 3,550 | 113,800 |
| 2022/12/29 | 1 -> 2.00 分割 | ||||
| 2022/12/28 | 7,090 | 7,220 | 6,990 | 7,200 | 49,800 |
| 2022/12/27 | 7,290 | 7,310 | 7,170 | 7,200 | 24,700 |
| 2022/12/26 | 7,170 | 7,270 | 7,130 | 7,240 | 36,500 |
| 2022/12/23 | 7,280 | 7,280 | 7,010 | 7,170 | 85,500 |
| 2022/12/22 | 7,610 | 7,650 | 7,360 | 7,390 | 64,300 |
| 2022/12/21 | 7,700 | 7,760 | 7,530 | 7,540 | 81,300 |
| 2022/12/20 | 8,100 | 8,160 | 7,680 | 7,800 | 110,000 |
| 2022/12/19 | 8,180 | 8,260 | 8,110 | 8,130 | 57,800 |
| 2022/12/16 | 8,090 | 8,340 | 8,030 | 8,290 | 86,200 |
| 2022/12/15 | 8,350 | 8,380 | 8,170 | 8,240 | 103,300 |
| 2022/12/14 | 8,600 | 8,600 | 8,410 | 8,480 | 60,200 |
| 2022/12/13 | 8,580 | 8,660 | 8,450 | 8,520 | 82,200 |
| 2022/12/12 | 8,830 | 8,910 | 8,570 | 8,570 | 151,200 |
| 2022/12/09 | 8,880 | 9,290 | 8,770 | 9,110 | 211,700 |
| 2022/12/08 | 8,780 | 8,780 | 8,480 | 8,640 | 65,400 |
| 2022/12/07 | 8,630 | 8,720 | 8,540 | 8,650 | 57,000 |
| 2022/12/06 | 8,400 | 8,810 | 8,400 | 8,780 | 71,500 |
| 2022/12/05 | 8,430 | 8,670 | 8,380 | 8,550 | 63,400 |
| 2022/12/02 | 8,790 | 8,830 | 8,410 | 8,550 | 209,900 |
| 2022/12/01 | 8,500 | 8,570 | 8,380 | 8,500 | 56,800 |
| 2022/11/30 | 8,280 | 8,290 | 8,060 | 8,200 | 101,200 |
| 2022/11/29 | 8,460 | 8,510 | 8,290 | 8,340 | 73,600 |
| 2022/11/28 | 8,910 | 8,920 | 8,550 | 8,610 | 88,100 |
| 2022/11/25 | 8,890 | 8,890 | 8,710 | 8,760 | 72,100 |
| 2022/11/24 | 8,670 | 8,970 | 8,670 | 8,900 | 109,700 |
| 2022/11/22 | 8,850 | 8,940 | 8,730 | 8,800 | 84,500 |
| 2022/11/21 | 8,790 | 9,080 | 8,730 | 8,890 | 93,800 |
| 2022/11/18 | 8,990 | 9,050 | 8,620 | 8,730 | 131,900 |
| 2022/11/17 | 9,020 | 9,070 | 8,810 | 8,950 | 136,900 |
| 2022/11/16 | 9,260 | 9,290 | 8,990 | 9,170 | 208,400 |
| 2022/11/15 | 8,860 | 9,390 | 8,550 | 9,270 | 259,200 |
| 2022/11/14 | 9,170 | 9,500 | 8,880 | 9,010 | 344,500 |
| 2022/11/11 | 8,930 | 9,840 | 8,930 | 9,410 | 758,700 |
| 2022/11/10 | 7,310 | 8,920 | 7,240 | 8,920 | 379,800 |
| 2022/11/09 | 7,360 | 7,540 | 7,360 | 7,420 | 73,400 |
| 2022/11/08 | 7,290 | 7,430 | 7,220 | 7,380 | 76,000 |
| 2022/11/07 | 7,100 | 7,230 | 7,070 | 7,230 | 59,800 |
| 2022/11/04 | 7,100 | 7,230 | 7,050 | 7,200 | 40,700 |
| 2022/11/02 | 7,260 | 7,360 | 7,120 | 7,210 | 51,200 |
| 2022/11/01 | 7,330 | 7,450 | 7,240 | 7,260 | 96,300 |
| 2022/10/31 | 6,710 | 7,440 | 6,700 | 7,390 | 238,900 |
| 2022/10/28 | 6,500 | 6,660 | 6,450 | 6,610 | 70,300 |
| 2022/10/27 | 6,570 | 6,670 | 6,520 | 6,600 | 32,700 |
| 2022/10/26 | 6,530 | 6,570 | 6,450 | 6,490 | 47,600 |
| 2022/10/25 | 6,510 | 6,620 | 6,470 | 6,490 | 31,100 |
| 2022/10/24 | 6,480 | 6,750 | 6,480 | 6,500 | 56,600 |
| 2022/10/21 | 6,360 | 6,450 | 6,310 | 6,310 | 31,300 |
| 2022/10/20 | 6,220 | 6,370 | 6,210 | 6,340 | 29,900 |
| 2022/10/19 | 6,280 | 6,340 | 6,220 | 6,280 | 17,300 |
| 2022/10/18 | 6,300 | 6,320 | 6,230 | 6,280 | 27,500 |
| 2022/10/17 | 6,200 | 6,280 | 6,180 | 6,200 | 35,700 |
| 2022/10/14 | 6,330 | 6,380 | 6,270 | 6,340 | 36,100 |
| 2022/10/13 | 6,180 | 6,220 | 6,130 | 6,200 | 25,600 |
| 2022/10/12 | 6,300 | 6,330 | 6,150 | 6,230 | 52,900 |
| 2022/10/11 | 6,500 | 6,500 | 6,260 | 6,300 | 71,300 |
| 2022/10/07 | 6,580 | 6,680 | 6,570 | 6,670 | 27,300 |
| 2022/10/06 | 6,510 | 6,740 | 6,510 | 6,660 | 51,000 |
| 2022/10/05 | 6,610 | 6,620 | 6,450 | 6,470 | 43,200 |
| 2022/10/04 | 6,680 | 6,680 | 6,460 | 6,510 | 55,600 |
| 2022/10/03 | 6,250 | 6,610 | 6,230 | 6,530 | 41,600 |
| 2022/09/30 | 6,400 | 6,400 | 6,260 | 6,360 | 71,300 |
| 2022/09/29 | 6,420 | 6,520 | 6,360 | 6,440 | 55,400 |
| 2022/09/28 | 6,330 | 6,360 | 6,090 | 6,270 | 63,000 |
| 2022/09/27 | 6,380 | 6,410 | 6,300 | 6,300 | 35,400 |
| 2022/09/26 | 6,460 | 6,480 | 6,290 | 6,310 | 64,900 |
| 2022/09/22 | 6,570 | 6,650 | 6,530 | 6,640 | 29,000 |
| 2022/09/21 | 6,560 | 6,670 | 6,550 | 6,660 | 25,000 |
| 2022/09/20 | 6,580 | 6,730 | 6,560 | 6,660 | 28,400 |
| 2022/09/16 | 6,660 | 6,710 | 6,440 | 6,490 | 60,600 |
| 2022/09/15 | 6,700 | 6,730 | 6,650 | 6,670 | 26,500 |
| 2022/09/14 | 6,600 | 6,760 | 6,600 | 6,720 | 30,100 |
| 2022/09/13 | 6,720 | 6,900 | 6,710 | 6,860 | 28,900 |
| 2022/09/12 | 6,870 | 6,890 | 6,740 | 6,770 | 16,300 |
| 2022/09/09 | 6,780 | 6,860 | 6,760 | 6,810 | 38,000 |
| 2022/09/08 | 6,600 | 6,720 | 6,580 | 6,720 | 30,100 |
| 2022/09/07 | 6,620 | 6,680 | 6,470 | 6,520 | 25,800 |
| 2022/09/06 | 6,600 | 6,720 | 6,530 | 6,620 | 27,300 |
| 2022/09/05 | 6,460 | 6,580 | 6,440 | 6,580 | 26,700 |
| 2022/09/02 | 6,630 | 6,670 | 6,460 | 6,560 | 45,500 |
| 2022/09/01 | 6,790 | 6,810 | 6,620 | 6,650 | 50,500 |
| 2022/08/31 | 6,850 | 6,910 | 6,780 | 6,880 | 34,400 |
| 2022/08/30 | 6,980 | 7,010 | 6,900 | 6,920 | 27,900 |
| 2022/08/29 | 6,820 | 6,950 | 6,790 | 6,940 | 34,700 |
| 2022/08/26 | 7,160 | 7,240 | 7,090 | 7,140 | 36,100 |
| 2022/08/25 | 7,010 | 7,090 | 6,900 | 6,950 | 42,300 |
| 2022/08/24 | 7,000 | 7,130 | 6,990 | 7,020 | 26,100 |
| 2022/08/23 | 7,000 | 7,170 | 6,950 | 6,990 | 45,200 |
| 2022/08/22 | 7,280 | 7,360 | 7,040 | 7,100 | 119,400 |
| 2022/08/19 | 7,300 | 7,580 | 7,300 | 7,420 | 139,600 |
| 2022/08/18 | 6,980 | 7,200 | 6,810 | 7,200 | 89,100 |
| 2022/08/17 | 7,000 | 7,000 | 6,840 | 6,900 | 39,700 |
| 2022/08/16 | 6,760 | 7,100 | 6,560 | 6,930 | 108,900 |
| 2022/08/15 | 6,750 | 7,370 | 6,750 | 6,860 | 253,400 |
| 2022/08/12 | 6,390 | 6,510 | 6,370 | 6,460 | 42,800 |
| 2022/08/10 | 6,380 | 6,380 | 6,240 | 6,300 | 33,200 |
| 2022/08/09 | 6,570 | 6,570 | 6,410 | 6,420 | 29,500 |
| 2022/08/08 | 6,500 | 6,570 | 6,430 | 6,570 | 21,900 |
| 2022/08/05 | 6,440 | 6,520 | 6,380 | 6,500 | 39,100 |
| 2022/08/04 | 6,300 | 6,420 | 6,300 | 6,340 | 37,500 |
| 2022/08/03 | 6,290 | 6,300 | 6,160 | 6,210 | 22,200 |
| 2022/08/02 | 6,350 | 6,350 | 6,180 | 6,270 | 36,300 |
| 2022/08/01 | 6,200 | 6,380 | 6,070 | 6,380 | 59,300 |
| 2022/07/29 | 6,420 | 6,420 | 6,170 | 6,200 | 108,100 |
| 2022/07/28 | 6,620 | 6,650 | 6,270 | 6,420 | 313,200 |
| 2022/07/27 | 6,000 | 6,220 | 6,000 | 6,220 | 45,600 |
| 2022/07/26 | 6,040 | 6,090 | 5,960 | 6,020 | 28,100 |
| 2022/07/25 | 6,000 | 6,020 | 5,940 | 5,970 | 25,300 |
| 2022/07/22 | 6,050 | 6,110 | 5,970 | 6,050 | 39,400 |
| 2022/07/21 | 5,890 | 6,050 | 5,850 | 6,040 | 43,900 |
| 2022/07/20 | 5,970 | 5,990 | 5,870 | 5,890 | 47,200 |
| 2022/07/19 | 5,750 | 5,810 | 5,690 | 5,810 | 30,400 |
| 2022/07/15 | 5,770 | 5,770 | 5,630 | 5,720 | 34,500 |
| 2022/07/14 | 5,690 | 5,770 | 5,610 | 5,750 | 35,700 |
| 2022/07/13 | 5,800 | 5,830 | 5,660 | 5,740 | 62,000 |
| 2022/07/12 | 6,000 | 6,000 | 5,740 | 5,800 | 99,000 |
| 2022/07/11 | 6,200 | 6,200 | 5,990 | 6,030 | 25,700 |
| 2022/07/08 | 5,990 | 6,160 | 5,950 | 6,040 | 64,400 |
| 2022/07/07 | 5,880 | 5,970 | 5,810 | 5,970 | 31,500 |
| 2022/07/06 | 5,940 | 6,000 | 5,800 | 5,830 | 64,100 |
| 2022/07/05 | 5,990 | 6,080 | 5,950 | 6,040 | 29,900 |
| 2022/07/04 | 5,970 | 6,080 | 5,870 | 5,940 | 45,200 |
| 2022/07/01 | 6,220 | 6,300 | 5,970 | 6,000 | 112,600 |
| 2022/06/30 | 6,350 | 6,700 | 6,310 | 6,320 | 135,800 |
| 2022/06/29 | 6,120 | 6,340 | 6,100 | 6,310 | 93,400 |
| 2022/06/28 | 6,000 | 6,150 | 5,950 | 6,150 | 56,100 |
| 2022/06/27 | 5,980 | 6,000 | 5,900 | 5,980 | 33,000 |
| 2022/06/24 | 5,830 | 5,910 | 5,790 | 5,890 | 36,300 |
| 2022/06/23 | 5,780 | 5,950 | 5,770 | 5,820 | 26,300 |
| 2022/06/22 | 5,980 | 5,990 | 5,800 | 5,820 | 30,000 |
| 2022/06/21 | 5,760 | 6,000 | 5,750 | 5,960 | 35,200 |
| 2022/06/20 | 5,900 | 5,910 | 5,680 | 5,810 | 55,200 |
| 2022/06/17 | 5,800 | 5,960 | 5,720 | 5,900 | 71,800 |
| 2022/06/16 | 6,060 | 6,130 | 5,920 | 5,940 | 41,000 |
| 2022/06/15 | 6,030 | 6,060 | 5,840 | 6,010 | 47,700 |
| 2022/06/14 | 5,920 | 5,970 | 5,820 | 5,960 | 65,800 |
| 2022/06/13 | 6,200 | 6,210 | 6,070 | 6,080 | 39,600 |
| 2022/06/10 | 6,440 | 6,440 | 6,290 | 6,290 | 45,000 |
| 2022/06/09 | 6,670 | 6,670 | 6,510 | 6,510 | 30,200 |
| 2022/06/08 | 6,670 | 6,770 | 6,590 | 6,640 | 46,200 |
| 2022/06/07 | 6,520 | 6,640 | 6,470 | 6,610 | 41,300 |
| 2022/06/06 | 6,250 | 6,580 | 6,250 | 6,520 | 82,500 |
| 2022/06/03 | 6,210 | 6,290 | 6,120 | 6,240 | 48,500 |
| 2022/06/02 | 6,110 | 6,220 | 6,070 | 6,170 | 45,600 |
| 2022/06/01 | 6,050 | 6,090 | 5,990 | 6,080 | 27,300 |
| 2022/05/31 | 6,070 | 6,150 | 6,000 | 6,080 | 45,800 |
| 2022/05/30 | 5,980 | 6,090 | 5,880 | 6,070 | 57,700 |
| 2022/05/27 | 5,850 | 5,920 | 5,760 | 5,880 | 40,600 |
| 2022/05/26 | 5,820 | 5,880 | 5,630 | 5,700 | 38,600 |
| 2022/05/25 | 5,950 | 5,990 | 5,840 | 5,840 | 35,100 |
| 2022/05/24 | 6,180 | 6,180 | 5,950 | 5,980 | 53,500 |
| 2022/05/23 | 6,250 | 6,270 | 6,150 | 6,190 | 34,600 |
| 2022/05/20 | 6,280 | 6,320 | 6,140 | 6,320 | 57,400 |
| 2022/05/19 | 6,090 | 6,370 | 6,080 | 6,350 | 55,200 |
| 2022/05/18 | 6,370 | 6,460 | 6,190 | 6,240 | 57,500 |
| 2022/05/17 | 6,190 | 6,220 | 6,080 | 6,200 | 56,400 |
| 2022/05/16 | 6,220 | 6,820 | 6,200 | 6,240 | 148,900 |
| 2022/05/13 | 5,790 | 5,940 | 5,740 | 5,820 | 51,400 |
| 2022/05/12 | 5,740 | 5,810 | 5,660 | 5,720 | 37,300 |
| 2022/05/11 | 5,890 | 5,890 | 5,710 | 5,790 | 44,000 |
| 2022/05/10 | 5,780 | 5,930 | 5,680 | 5,890 | 34,400 |
| 2022/05/09 | 5,880 | 5,950 | 5,830 | 5,830 | 18,200 |
| 2022/05/06 | 5,930 | 6,030 | 5,860 | 6,030 | 29,400 |
| 2022/05/02 | 5,960 | 6,040 | 5,900 | 6,010 | 30,400 |
| 2022/04/28 | 6,000 | 6,060 | 5,940 | 6,060 | 22,200 |
| 2022/04/27 | 5,640 | 5,980 | 5,620 | 5,940 | 48,400 |
| 2022/04/26 | 5,850 | 5,850 | 5,720 | 5,770 | 19,700 |
| 2022/04/25 | 5,810 | 5,870 | 5,720 | 5,730 | 36,800 |
| 2022/04/22 | 6,020 | 6,070 | 5,930 | 5,960 | 21,300 |
| 2022/04/21 | 6,020 | 6,090 | 5,960 | 6,090 | 24,000 |
| 2022/04/20 | 6,190 | 6,200 | 5,990 | 5,990 | 26,400 |
| 2022/04/19 | 6,020 | 6,140 | 5,990 | 6,110 | 26,700 |
| 2022/04/18 | 5,840 | 5,940 | 5,800 | 5,900 | 20,500 |
| 2022/04/15 | 5,900 | 5,970 | 5,820 | 5,850 | 28,500 |
| 2022/04/14 | 6,060 | 6,070 | 5,940 | 6,040 | 22,500 |
| 2022/04/13 | 5,860 | 6,020 | 5,860 | 6,010 | 26,000 |
| 2022/04/12 | 5,790 | 5,960 | 5,720 | 5,860 | 35,300 |
| 2022/04/11 | 5,850 | 5,930 | 5,770 | 5,810 | 31,900 |
| 2022/04/08 | 6,000 | 6,030 | 5,860 | 5,950 | 21,200 |
| 2022/04/07 | 6,000 | 6,020 | 5,890 | 5,900 | 30,800 |
| 2022/04/06 | 6,140 | 6,220 | 6,060 | 6,130 | 36,000 |
| 2022/04/05 | 6,340 | 6,360 | 6,260 | 6,280 | 22,300 |
| 2022/04/04 | 6,280 | 6,280 | 6,130 | 6,220 | 38,900 |
| 2022/04/01 | 6,380 | 6,380 | 6,220 | 6,280 | 30,500 |
| 2022/03/31 | 6,180 | 6,460 | 6,180 | 6,440 | 32,600 |
| 2022/03/30 | 6,340 | 6,360 | 6,260 | 6,340 | 25,400 |
| 2022/03/29 | 6,200 | 6,290 | 6,180 | 6,240 | 22,500 |
| 2022/03/28 | 6,370 | 6,370 | 6,180 | 6,200 | 30,700 |
| 2022/03/25 | 6,420 | 6,450 | 6,300 | 6,360 | 26,800 |
| 2022/03/24 | 6,100 | 6,370 | 6,090 | 6,350 | 27,000 |
| 2022/03/23 | 6,200 | 6,320 | 6,190 | 6,200 | 37,600 |
| 2022/03/22 | 6,080 | 6,140 | 6,010 | 6,100 | 39,800 |
| 2022/03/18 | 6,030 | 6,120 | 5,990 | 6,070 | 51,600 |
| 2022/03/17 | 6,060 | 6,170 | 5,970 | 6,050 | 64,000 |
| 2022/03/16 | 5,730 | 5,790 | 5,630 | 5,760 | 51,000 |
| 2022/03/15 | 5,510 | 5,690 | 5,500 | 5,550 | 43,500 |
| 2022/03/14 | 5,460 | 5,670 | 5,450 | 5,500 | 42,600 |
| 2022/03/11 | 5,360 | 5,440 | 5,290 | 5,400 | 45,400 |
| 2022/03/10 | 5,430 | 5,470 | 5,340 | 5,410 | 47,400 |
| 2022/03/09 | 5,000 | 5,180 | 4,910 | 5,070 | 62,500 |
| 2022/03/08 | 4,870 | 5,120 | 4,815 | 4,930 | 45,700 |
| 2022/03/07 | 5,090 | 5,130 | 4,925 | 5,040 | 52,600 |
| 2022/03/04 | 5,470 | 5,470 | 5,290 | 5,330 | 38,000 |
| 2022/03/03 | 5,550 | 5,580 | 5,400 | 5,520 | 41,400 |
| 2022/03/02 | 5,320 | 5,470 | 5,300 | 5,450 | 49,100 |
| 2022/03/01 | 5,530 | 5,600 | 5,460 | 5,520 | 36,300 |
| 2022/02/28 | 5,440 | 5,550 | 5,340 | 5,530 | 51,600 |
| 2022/02/25 | 5,150 | 5,460 | 5,120 | 5,430 | 77,100 |
| 2022/02/24 | 5,050 | 5,140 | 4,895 | 4,975 | 64,800 |
| 2022/02/22 | 5,060 | 5,210 | 5,050 | 5,150 | 45,100 |
| 2022/02/21 | 5,360 | 5,360 | 5,180 | 5,250 | 54,900 |
| 2022/02/18 | 5,370 | 5,530 | 5,330 | 5,500 | 42,600 |
| 2022/02/17 | 5,650 | 5,670 | 5,510 | 5,520 | 37,200 |
| 2022/02/16 | 5,580 | 5,650 | 5,530 | 5,600 | 65,400 |
| 2022/02/15 | 5,570 | 5,610 | 5,290 | 5,430 | 137,800 |
| 2022/02/14 | 5,700 | 5,930 | 5,700 | 5,870 | 56,400 |
| 2022/02/10 | 6,020 | 6,140 | 5,920 | 6,000 | 48,500 |
| 2022/02/09 | 5,740 | 5,870 | 5,690 | 5,850 | 30,700 |
| 2022/02/08 | 5,740 | 5,780 | 5,540 | 5,560 | 33,800 |
| 2022/02/07 | 5,690 | 5,690 | 5,560 | 5,650 | 34,200 |
| 2022/02/04 | 5,700 | 5,820 | 5,640 | 5,780 | 29,200 |
| 2022/02/03 | 5,990 | 5,990 | 5,740 | 5,750 | 42,700 |
| 2022/02/02 | 5,940 | 6,020 | 5,850 | 6,020 | 34,100 |
| 2022/02/01 | 5,990 | 6,100 | 5,770 | 5,780 | 63,500 |
| 2022/01/31 | 5,460 | 5,810 | 5,460 | 5,740 | 52,300 |
| 2022/01/28 | 5,470 | 5,530 | 5,300 | 5,520 | 51,100 |
| 2022/01/27 | 5,720 | 5,720 | 5,290 | 5,340 | 76,800 |
| 2022/01/26 | 5,510 | 5,700 | 5,400 | 5,620 | 55,900 |
| 2022/01/25 | 5,930 | 5,960 | 5,400 | 5,410 | 90,000 |
| 2022/01/24 | 5,690 | 5,940 | 5,600 | 5,940 | 51,800 |
| 2022/01/21 | 5,810 | 5,900 | 5,610 | 5,760 | 103,400 |
| 2022/01/20 | 5,930 | 6,140 | 5,810 | 6,090 | 74,700 |
| 2022/01/19 | 6,110 | 6,200 | 6,000 | 6,030 | 87,600 |
| 2022/01/18 | 6,460 | 6,570 | 6,220 | 6,330 | 78,100 |
| 2022/01/17 | 6,840 | 6,840 | 6,480 | 6,530 | 42,500 |
| 2022/01/14 | 6,530 | 6,780 | 6,510 | 6,770 | 32,400 |
| 2022/01/13 | 6,680 | 6,840 | 6,680 | 6,720 | 27,300 |
| 2022/01/12 | 6,500 | 6,780 | 6,490 | 6,780 | 41,400 |
| 2022/01/11 | 6,440 | 6,440 | 6,250 | 6,300 | 37,800 |
| 2022/01/07 | 6,680 | 6,790 | 6,420 | 6,470 | 43,500 |
| 2022/01/06 | 6,830 | 6,870 | 6,610 | 6,610 | 61,300 |
| 2022/01/05 | 7,030 | 7,300 | 6,930 | 7,050 | 95,100 |
| 2022/01/04 | 6,970 | 7,050 | 6,900 | 7,020 | 59,400 |