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
2023/12/29 2,980 2,990 2,941 2,989 110,400
2023/12/28 2,965 2,994 2,921 2,982 124,800
2023/12/27 2,998 3,000 2,938 2,995 176,600
2023/12/26 2,947 3,035 2,940 2,970 186,700
2023/12/25 3,040 3,065 2,945 2,966 285,100
2023/12/22 3,000 3,015 2,967 2,987 195,400
2023/12/21 2,935 2,976 2,917 2,952 224,700
2023/12/20 2,951 3,005 2,932 3,005 248,100
2023/12/19 2,860 2,912 2,844 2,912 151,300
2023/12/18 2,839 2,874 2,815 2,855 135,100
2023/12/15 2,830 2,917 2,830 2,854 213,300
2023/12/14 2,781 2,843 2,776 2,829 223,500
2023/12/13 2,740 2,820 2,740 2,774 238,300
2023/12/12 2,747 2,788 2,725 2,733 200,500
2023/12/11 2,697 2,719 2,650 2,663 137,000
2023/12/08 2,659 2,692 2,604 2,634 165,400
2023/12/07 2,713 2,746 2,673 2,678 184,200
2023/12/06 2,736 2,784 2,727 2,776 170,900
2023/12/05 2,723 2,778 2,676 2,709 215,500
2023/12/04 2,890 2,895 2,806 2,813 261,000
2023/12/01 2,849 2,884 2,820 2,872 285,300
2023/11/30 2,828 2,890 2,796 2,862 334,600
2023/11/29 2,799 2,858 2,772 2,814 532,000
2023/11/28 2,652 2,734 2,631 2,723 333,600
2023/11/27 2,600 2,611 2,536 2,552 149,600
2023/11/24 2,630 2,686 2,559 2,578 481,700
2023/11/22 2,457 2,519 2,436 2,519 163,500
2023/11/21 2,470 2,521 2,451 2,507 270,800
2023/11/20 2,450 2,494 2,428 2,448 275,700
2023/11/17 2,400 2,433 2,355 2,433 317,000
2023/11/16 2,547 2,549 2,395 2,436 277,100
2023/11/15 2,459 2,537 2,411 2,537 351,200
2023/11/14 2,411 2,434 2,351 2,409 457,800
2023/11/13 2,437 2,520 2,421 2,443 388,100
2023/11/10 2,451 2,454 2,367 2,387 173,700
2023/11/09 2,470 2,486 2,431 2,475 169,600
2023/11/08 2,503 2,520 2,477 2,480 170,600
2023/11/07 2,527 2,549 2,502 2,503 180,300
2023/11/06 2,544 2,570 2,500 2,539 204,900
2023/11/02 2,373 2,474 2,373 2,451 167,500
2023/11/01 2,386 2,398 2,348 2,376 167,400
2023/10/31 2,403 2,403 2,306 2,357 249,300
2023/10/30 2,435 2,464 2,407 2,428 164,300
2023/10/27 2,420 2,513 2,394 2,477 161,700
2023/10/26 2,425 2,428 2,385 2,403 227,200
2023/10/25 2,590 2,590 2,506 2,516 123,800
2023/10/24 2,577 2,593 2,464 2,566 214,400
2023/10/23 2,595 2,622 2,561 2,579 124,500
2023/10/20 2,629 2,660 2,597 2,645 82,900
2023/10/19 2,698 2,705 2,654 2,670 107,300
2023/10/18 2,743 2,758 2,695 2,743 101,900
2023/10/17 2,730 2,769 2,709 2,744 61,800
2023/10/16 2,685 2,705 2,672 2,683 134,900
2023/10/13 2,831 2,867 2,770 2,792 174,200
2023/10/12 2,788 2,859 2,774 2,858 156,400
2023/10/11 2,789 2,818 2,755 2,771 146,800
2023/10/10 2,682 2,787 2,643 2,746 157,900
2023/10/06 2,683 2,706 2,627 2,636 135,900
2023/10/05 2,660 2,740 2,641 2,700 186,500
2023/10/04 2,804 2,813 2,641 2,647 361,000
2023/10/03 2,902 2,943 2,858 2,860 250,600
2023/10/02 2,860 2,931 2,825 2,897 269,200
2023/09/29 2,756 2,873 2,756 2,857 237,700
2023/09/28 2,748 2,774 2,679 2,750 283,900
2023/09/27 2,575 2,706 2,560 2,687 240,400
2023/09/26 2,612 2,629 2,565 2,618 160,400
2023/09/25 2,511 2,593 2,511 2,581 129,600
2023/09/22 2,426 2,485 2,426 2,483 96,400
2023/09/21 2,483 2,486 2,441 2,459 125,400
2023/09/20 2,472 2,522 2,466 2,486 150,700
2023/09/19 2,596 2,596 2,472 2,486 202,600
2023/09/15 2,630 2,632 2,559 2,581 204,500
2023/09/14 2,642 2,672 2,624 2,652 75,500
2023/09/13 2,640 2,665 2,601 2,645 107,400
2023/09/12 2,726 2,749 2,632 2,656 114,000
2023/09/11 2,751 2,778 2,731 2,743 82,100
2023/09/08 2,703 2,745 2,703 2,742 97,800
2023/09/07 2,742 2,764 2,726 2,751 89,600
2023/09/06 2,719 2,754 2,695 2,753 72,900
2023/09/05 2,744 2,748 2,705 2,723 75,200
2023/09/04 2,784 2,789 2,724 2,748 95,900
2023/09/01 2,779 2,789 2,757 2,777 56,000
2023/08/31 2,780 2,795 2,755 2,780 42,300
2023/08/30 2,813 2,813 2,765 2,780 55,300
2023/08/29 2,820 2,830 2,765 2,769 49,800
2023/08/28 2,792 2,828 2,752 2,806 55,400
2023/08/25 2,774 2,797 2,751 2,764 59,200
2023/08/24 2,826 2,870 2,817 2,824 60,800
2023/08/23 2,794 2,801 2,756 2,801 31,200
2023/08/22 2,800 2,823 2,771 2,810 73,900
2023/08/21 2,810 2,810 2,751 2,751 62,500
2023/08/18 2,816 2,816 2,736 2,812 118,000
2023/08/17 2,681 2,827 2,655 2,825 231,500
2023/08/16 2,751 2,753 2,663 2,666 263,000
2023/08/15 2,850 2,882 2,791 2,791 126,200
2023/08/14 2,875 2,948 2,818 2,826 195,800
2023/08/10 2,910 2,932 2,813 2,855 184,800
2023/08/09 2,918 2,969 2,913 2,944 73,300
2023/08/08 2,968 2,972 2,941 2,941 110,500
2023/08/07 2,938 2,969 2,925 2,968 73,100
2023/08/04 2,943 2,954 2,904 2,950 155,200
2023/08/03 2,938 2,959 2,928 2,951 103,400
2023/08/02 3,040 3,040 2,973 2,981 85,800
2023/08/01 3,030 3,050 3,000 3,040 53,000
2023/07/31 3,030 3,070 3,005 3,045 89,900
2023/07/28 2,998 3,015 2,944 3,005 78,800
2023/07/27 2,970 3,020 2,946 3,015 92,900
2023/07/26 2,989 2,998 2,959 2,981 67,100
2023/07/25 2,959 2,986 2,950 2,979 58,800
2023/07/24 2,950 2,975 2,947 2,966 67,300
2023/07/21 2,969 2,969 2,900 2,942 113,900
2023/07/20 3,030 3,030 2,986 2,993 52,100
2023/07/19 3,095 3,095 2,998 3,045 74,600
2023/07/18 3,010 3,095 3,010 3,040 73,700
2023/07/14 3,015 3,040 2,966 2,981 84,700
2023/07/13 2,964 3,030 2,958 3,005 74,900
2023/07/12 3,020 3,020 2,926 2,931 184,600
2023/07/11 3,035 3,065 3,010 3,020 84,300
2023/07/10 3,050 3,060 3,005 3,025 60,900
2023/07/07 3,070 3,105 3,050 3,050 73,900
2023/07/06 3,135 3,160 3,105 3,120 71,500
2023/07/05 3,185 3,195 3,125 3,195 64,700
2023/07/04 3,270 3,280 3,190 3,220 77,400
2023/07/03 3,240 3,325 3,240 3,275 84,000
2023/06/30 3,195 3,210 3,130 3,190 65,400
2023/06/29 3,215 3,255 3,180 3,195 57,000
2023/06/28 3,200 3,230 3,175 3,220 59,800
2023/06/27 3,170 3,170 3,115 3,155 66,800
2023/06/26 3,155 3,235 3,110 3,175 63,100
2023/06/23 3,270 3,285 3,130 3,170 88,500
2023/06/22 3,270 3,320 3,210 3,225 98,700
2023/06/21 3,300 3,315 3,275 3,295 83,700
2023/06/20 3,315 3,360 3,310 3,325 72,800
2023/06/19 3,315 3,370 3,295 3,325 83,400
2023/06/16 3,335 3,385 3,270 3,385 98,200
2023/06/15 3,310 3,405 3,290 3,360 237,200
2023/06/14 3,340 3,340 3,190 3,220 130,200
2023/06/13 3,190 3,330 3,190 3,300 168,600
2023/06/12 3,100 3,170 3,085 3,140 58,800
2023/06/09 3,135 3,165 3,095 3,120 95,200
2023/06/08 3,100 3,140 3,015 3,065 134,500
2023/06/07 3,280 3,285 3,150 3,150 103,300
2023/06/06 3,190 3,260 3,170 3,245 57,500
2023/06/05 3,255 3,270 3,165 3,235 107,400
2023/06/02 3,190 3,220 3,160 3,195 103,100
2023/06/01 3,145 3,215 3,105 3,215 92,800
2023/05/31 3,260 3,260 3,125 3,145 145,000
2023/05/30 3,255 3,295 3,215 3,245 80,600
2023/05/29 3,400 3,400 3,220 3,250 224,000
2023/05/26 3,150 3,345 3,125 3,275 255,200
2023/05/25 3,060 3,130 3,030 3,100 76,600
2023/05/24 2,993 3,025 2,951 3,020 51,100
2023/05/23 3,110 3,110 2,998 3,005 159,000
2023/05/22 3,085 3,110 3,065 3,100 60,400
2023/05/19 3,120 3,155 3,055 3,080 143,500
2023/05/18 3,000 3,060 2,983 3,030 118,900
2023/05/17 2,957 3,020 2,938 2,974 178,900
2023/05/16 3,045 3,135 2,911 2,959 244,500
2023/05/15 2,955 2,958 2,867 2,891 154,600
2023/05/12 2,998 3,020 2,956 2,958 111,900
2023/05/11 3,005 3,055 3,005 3,020 55,600
2023/05/10 3,015 3,045 2,995 3,010 95,500
2023/05/09 3,080 3,080 3,030 3,035 83,500
2023/05/08 3,065 3,085 3,020 3,065 142,400
2023/05/02 3,040 3,065 3,010 3,045 79,400
2023/05/01 3,070 3,105 3,030 3,045 68,500
2023/04/28 3,005 3,045 2,986 3,035 92,600
2023/04/27 2,951 3,025 2,943 3,020 84,800
2023/04/26 3,050 3,050 2,980 2,992 115,800
2023/04/25 3,105 3,125 3,055 3,070 51,300
2023/04/24 3,110 3,135 3,085 3,105 80,000
2023/04/21 3,145 3,210 3,100 3,115 95,200
2023/04/20 3,115 3,180 3,115 3,150 92,600
2023/04/19 3,090 3,150 3,080 3,130 79,600
2023/04/18 3,190 3,190 3,115 3,135 93,300
2023/04/17 3,250 3,255 3,170 3,195 99,500
2023/04/14 3,245 3,265 3,160 3,245 121,300
2023/04/13 3,230 3,260 3,180 3,255 121,800
2023/04/12 3,170 3,255 3,125 3,245 124,000
2023/04/11 3,100 3,185 3,090 3,160 79,500
2023/04/10 3,100 3,120 3,030 3,050 54,700
2023/04/07 3,090 3,140 3,050 3,070 68,100
2023/04/06 3,090 3,130 3,030 3,100 123,400
2023/04/05 3,200 3,240 3,145 3,160 103,700
2023/04/04 3,255 3,255 3,205 3,250 80,800
2023/04/03 3,280 3,290 3,230 3,245 84,200
2023/03/31 3,240 3,270 3,200 3,245 70,500
2023/03/30 3,235 3,265 3,185 3,220 66,300
2023/03/29 3,150 3,205 3,120 3,195 60,900
2023/03/28 3,165 3,175 3,090 3,125 49,400
2023/03/27 3,160 3,180 3,110 3,155 62,400
2023/03/24 3,195 3,205 3,145 3,160 47,400
2023/03/23 3,165 3,190 3,130 3,180 54,900
2023/03/22 3,200 3,225 3,160 3,200 66,600
2023/03/20 3,200 3,235 3,125 3,135 99,100
2023/03/17 3,150 3,215 3,140 3,205 124,100
2023/03/16 3,055 3,150 3,055 3,110 90,900
2023/03/15 3,220 3,225 3,135 3,150 107,800
2023/03/14 3,150 3,190 3,075 3,150 118,900
2023/03/13 3,195 3,240 3,155 3,215 107,500
2023/03/10 3,305 3,320 3,255 3,265 111,300
2023/03/09 3,445 3,450 3,345 3,355 99,100
2023/03/08 3,405 3,445 3,390 3,405 71,600
2023/03/07 3,530 3,565 3,410 3,410 110,200
2023/03/06 3,490 3,545 3,465 3,520 102,500
2023/03/03 3,555 3,565 3,425 3,440 119,100
2023/03/02 3,550 3,645 3,515 3,535 89,000
2023/03/01 3,400 3,545 3,400 3,535 90,500
2023/02/28 3,505 3,525 3,405 3,435 68,400
2023/02/27 3,450 3,525 3,390 3,465 84,800
2023/02/24 3,500 3,575 3,485 3,485 78,800
2023/02/22 3,420 3,480 3,390 3,455 117,000
2023/02/21 3,495 3,520 3,420 3,465 144,100
2023/02/20 3,570 3,580 3,545 3,550 72,000
2023/02/17 3,615 3,615 3,555 3,565 115,200
2023/02/16 3,575 3,725 3,575 3,685 126,000
2023/02/15 3,650 3,680 3,545 3,570 112,400
2023/02/14 3,475 3,700 3,440 3,630 258,300
2023/02/13 3,830 3,840 3,755 3,755 98,900
2023/02/10 3,940 3,985 3,875 3,885 93,700
2023/02/09 3,945 3,960 3,905 3,925 43,400
2023/02/08 3,995 4,020 3,940 3,975 47,000
2023/02/07 3,935 4,015 3,910 3,995 51,200
2023/02/06 4,010 4,010 3,905 3,920 47,000
2023/02/03 4,020 4,020 3,940 3,965 48,200
2023/02/02 4,015 4,065 3,955 4,000 65,500
2023/02/01 3,940 3,950 3,875 3,915 73,000
2023/01/31 3,945 3,945 3,870 3,910 76,400
2023/01/30 3,955 4,015 3,920 3,955 69,000
2023/01/27 4,025 4,035 3,950 3,980 95,200
2023/01/26 4,020 4,050 3,970 4,015 62,600
2023/01/25 3,970 4,055 3,925 4,035 86,200
2023/01/24 3,985 4,140 3,985 4,040 154,300
2023/01/23 3,910 3,985 3,895 3,915 107,200
2023/01/20 3,720 3,820 3,690 3,805 80,500
2023/01/19 3,720 3,750 3,685 3,745 82,700
2023/01/18 3,640 3,775 3,600 3,755 84,500
2023/01/17 3,600 3,670 3,590 3,625 84,000
2023/01/16 3,715 3,760 3,625 3,625 87,100
2023/01/13 3,700 3,790 3,690 3,735 74,500
2023/01/12 3,800 3,830 3,705 3,720 85,300
2023/01/11 3,650 3,795 3,650 3,750 120,100
2023/01/10 3,680 3,695 3,640 3,645 89,900
2023/01/06 3,505 3,600 3,475 3,570 125,600
2023/01/05 3,495 3,625 3,490 3,575 95,300
2023/01/04 3,565 3,580 3,490 3,495 106,000

このページの先頭へ