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

ＲＳＣ(4664)の株価時系列情報

ＲＳＣ(4664)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
2019/12/30 700 733 700 732 20,400
2019/12/27 702 703 689 697 17,100
2019/12/26 707 708 680 696 20,700
2019/12/25 708 708 699 707 11,500
2019/12/24 709 709 702 708 6,000
2019/12/23 717 717 703 704 10,500
2019/12/20 721 721 706 708 5,200
2019/12/19 710 714 705 710 4,400
2019/12/18 718 718 706 709 6,200
2019/12/17 720 720 715 715 7,900
2019/12/16 720 723 717 717 4,800
2019/12/13 724 730 719 728 6,100
2019/12/12 724 739 716 726 7,700
2019/12/11 731 732 723 724 5,400
2019/12/10 725 737 725 737 4,900
2019/12/09 733 738 730 730 6,600
2019/12/06 728 732 728 731 1,800
2019/12/05 736 736 728 728 3,900
2019/12/04 730 736 729 735 5,400
2019/12/03 731 736 728 736 8,000
2019/12/02 727 734 727 733 2,500
2019/11/29 730 733 727 728 3,000
2019/11/28 728 731 726 730 5,700
2019/11/27 732 742 731 736 7,000
2019/11/26 745 745 736 736 2,100
2019/11/25 739 744 735 740 2,900
2019/11/22 742 742 737 737 1,300
2019/11/21 740 748 736 737 8,700
2019/11/20 745 748 740 748 5,800
2019/11/19 751 751 741 745 5,300
2019/11/18 752 752 747 747 8,100
2019/11/15 729 750 729 750 7,800
2019/11/14 745 765 738 738 25,400
2019/11/13 800 805 747 787 40,400
2019/11/12 789 814 787 798 11,500
2019/11/11 786 794 782 794 8,600
2019/11/08 781 787 780 780 6,400
2019/11/07 784 784 779 783 5,000
2019/11/06 782 786 780 780 1,500
2019/11/05 784 789 780 782 5,300
2019/11/01 779 786 770 780 11,500
2019/10/31 782 784 763 784 13,000
2019/10/30 781 781 769 769 4,000
2019/10/29 769 774 769 769 4,300
2019/10/28 776 776 767 771 8,100
2019/10/25 771 771 755 768 11,300
2019/10/24 770 770 756 757 6,800
2019/10/23 765 769 759 759 7,200
2019/10/21 756 770 756 761 12,300
2019/10/18 764 764 756 756 7,500
2019/10/17 750 769 744 756 19,800
2019/10/16 751 751 744 745 3,500
2019/10/15 747 756 740 740 8,200
2019/10/11 747 750 745 747 6,900
2019/10/10 751 752 745 750 6,900
2019/10/09 740 755 740 750 6,700
2019/10/08 735 753 735 744 6,300
2019/10/07 730 736 730 736 2,900
2019/10/04 726 728 726 728 2,300
2019/10/03 724 727 722 726 1,600
2019/10/02 716 737 716 728 9,400
2019/10/01 739 743 726 731 6,900
2019/09/30 751 751 731 741 8,400
2019/09/27 749 754 746 747 9,600
2019/09/26 758 767 753 756 11,500
2019/09/25 749 760 743 757 7,700
2019/09/24 751 762 745 751 11,400
2019/09/20 745 761 740 751 12,600
2019/09/19 757 770 740 748 12,500
2019/09/18 756 757 737 757 23,400
2019/09/17 762 793 750 756 63,900
2019/09/13 765 880 730 781 613,800
2019/09/12 738 738 729 730 4,400
2019/09/11 731 735 722 733 4,600
2019/09/10 746 746 724 727 7,000
2019/09/09 721 733 717 731 9,900
2019/09/06 717 721 713 717 4,400
2019/09/05 713 729 712 715 11,700
2019/09/04 708 714 708 709 3,600
2019/09/03 716 720 714 717 900
2019/09/02 722 729 717 720 2,600
2019/08/30 708 737 708 725 8,300
2019/08/29 732 732 703 711 11,600
2019/08/28 746 746 724 730 3,000
2019/08/27 759 760 746 746 2,200
2019/08/26 759 759 744 749 4,100
2019/08/23 760 775 756 759 2,400
2019/08/22 790 790 767 767 7,500
2019/08/21 766 784 761 784 5,600
2019/08/20 764 765 757 765 3,600
2019/08/19 760 771 756 760 7,200
2019/08/16 772 772 754 761 7,500
2019/08/15 753 760 743 759 7,200
2019/08/14 755 767 750 753 29,000
2019/08/13 784 853 778 791 162,200
2019/08/09 739 760 733 735 10,800
2019/08/08 732 771 731 731 13,100
2019/08/07 756 770 733 746 6,000
2019/08/06 749 763 718 755 17,600
2019/08/05 778 789 753 758 25,600
2019/08/02 789 801 782 791 14,200
2019/08/01 805 815 805 808 4,200
2019/07/31 813 813 802 806 1,700
2019/07/30 814 814 809 811 1,900
2019/07/29 812 812 804 805 1,100
2019/07/26 806 818 805 812 2,900
2019/07/25 806 816 806 810 4,200
2019/07/24 810 817 805 805 1,600
2019/07/23 824 824 809 809 1,500
2019/07/22 810 816 805 816 2,800
2019/07/19 826 826 800 810 11,600
2019/07/18 808 818 800 818 8,300
2019/07/17 828 828 799 809 9,300
2019/07/16 841 841 810 814 5,000
2019/07/12 839 852 826 841 21,500
2019/07/11 822 844 809 842 28,200
2019/07/10 807 817 803 812 6,900
2019/07/09 809 824 803 807 12,300
2019/07/08 814 831 814 818 19,400
2019/07/05 814 838 812 825 26,900
2019/07/04 807 816 805 814 4,600
2019/07/03 810 815 804 815 7,200
2019/07/02 815 823 801 810 23,800
2019/07/01 838 838 810 816 13,400
2019/06/28 822 824 808 813 24,600
2019/06/27 844 844 821 832 8,900
2019/06/26 834 839 820 820 10,300
2019/06/25 847 860 833 840 13,100
2019/06/24 832 841 827 834 7,600
2019/06/21 854 863 831 832 17,500
2019/06/20 857 859 844 851 8,200
2019/06/19 850 868 839 857 22,500
2019/06/18 881 883 836 841 28,100
2019/06/17 869 920 869 888 67,800
2019/06/14 852 867 851 855 6,600
2019/06/13 870 871 845 855 13,400
2019/06/12 868 884 865 870 6,600
2019/06/11 871 871 851 860 5,800
2019/06/10 875 877 865 877 7,900
2019/06/07 847 873 846 872 15,500
2019/06/06 845 865 845 858 6,300
2019/06/05 844 855 832 850 11,500
2019/06/04 820 837 808 835 9,900
2019/06/03 870 870 816 819 29,600
2019/05/31 853 872 852 872 12,700
2019/05/30 884 884 853 868 15,400
2019/05/29 877 889 854 854 43,100
2019/05/28 852 919 834 907 87,700
2019/05/27 872 874 836 838 41,800
2019/05/24 866 916 845 865 82,900
2019/05/23 909 909 881 887 20,600
2019/05/22 893 924 890 910 47,500
2019/05/21 903 926 870 890 55,800
2019/05/20 925 935 895 896 37,000
2019/05/17 897 914 893 901 23,400
2019/05/16 917 917 891 896 32,400
2019/05/15 900 960 882 905 169,400
2019/05/14 1,100 1,114 1,061 1,088 100,300
2019/05/13 1,133 1,175 1,113 1,172 78,400
2019/05/10 1,121 1,168 1,093 1,156 59,000
2019/05/09 1,129 1,148 1,089 1,148 47,800
2019/05/08 1,082 1,130 1,071 1,128 37,600
2019/05/07 1,038 1,117 1,038 1,095 68,800
2019/04/26 1,016 1,025 999 1,025 16,200
2019/04/25 1,030 1,030 1,011 1,016 5,500
2019/04/24 1,016 1,040 1,001 1,019 23,700
2019/04/23 1,001 1,031 999 1,027 14,700
2019/04/22 1,010 1,057 999 999 21,300
2019/04/19 1,014 1,015 999 1,013 8,800
2019/04/18 1,025 1,025 1,000 1,014 11,000
2019/04/17 1,039 1,039 1,006 1,022 5,400
2019/04/16 1,049 1,049 1,015 1,020 6,600
2019/04/15 1,054 1,060 1,026 1,026 22,100
2019/04/12 1,047 1,050 1,020 1,050 19,200
2019/04/11 1,023 1,023 1,006 1,006 7,300
2019/04/10 1,017 1,033 1,011 1,015 5,700
2019/04/09 1,040 1,046 1,015 1,042 7,300
2019/04/08 1,067 1,067 1,019 1,027 12,800
2019/04/05 1,036 1,052 1,020 1,040 10,300
2019/04/04 1,037 1,037 1,005 1,020 8,700
2019/04/03 1,011 1,040 988 1,022 10,500
2019/04/02 1,046 1,060 1,005 1,011 17,000
2019/04/01 1,094 1,100 1,043 1,052 32,200
2019/03/29 1,079 1,100 1,030 1,076 46,000
2019/03/28 996 1,086 989 1,061 79,800
2019/03/27 991 1,005 991 1,005 13,500
2019/03/26 944 1,040 944 985 115,600
2019/03/25 963 965 941 943 13,500
2019/03/22 962 989 962 978 9,000
2019/03/20 970 981 943 973 21,900
2019/03/19 993 994 967 978 13,500
2019/03/18 1,003 1,018 988 988 19,900
2019/03/15 968 1,012 965 988 25,100
2019/03/14 1,007 1,011 956 968 29,500
2019/03/13 1,024 1,030 991 1,006 12,900
2019/03/12 1,006 1,050 1,005 1,021 25,700
2019/03/11 990 1,025 962 1,003 22,100
2019/03/08 1,008 1,011 981 993 23,500
2019/03/07 1,066 1,066 1,026 1,038 14,600
2019/03/06 1,065 1,070 1,056 1,066 9,400
2019/03/05 1,060 1,075 1,060 1,072 5,600
2019/03/04 1,075 1,080 1,062 1,071 9,900
2019/03/01 1,079 1,087 1,072 1,074 7,900
2019/02/28 1,093 1,093 1,060 1,089 19,500
2019/02/27 1,070 1,090 1,063 1,080 11,900
2019/02/26 1,115 1,115 1,067 1,070 19,100
2019/02/25 1,100 1,116 1,076 1,105 15,400
2019/02/22 1,100 1,108 1,059 1,075 26,800
2019/02/21 1,135 1,136 1,093 1,095 25,700
2019/02/20 1,064 1,135 1,055 1,124 50,300
2019/02/19 1,126 1,141 1,070 1,070 51,900
2019/02/18 1,140 1,150 1,121 1,137 15,100
2019/02/15 1,136 1,156 1,100 1,137 34,000
2019/02/14 1,209 1,212 1,150 1,152 98,900
2019/02/13 1,214 1,247 1,207 1,220 77,000
2019/02/12 1,200 1,234 1,160 1,217 52,200
2019/02/08 1,255 1,305 1,180 1,192 125,900
2019/02/07 1,217 1,250 1,207 1,230 34,300
2019/02/06 1,213 1,224 1,198 1,219 16,800
2019/02/05 1,233 1,241 1,193 1,198 33,400
2019/02/04 1,200 1,243 1,185 1,231 38,800
2019/02/01 1,198 1,199 1,169 1,195 19,200
2019/01/31 1,155 1,199 1,148 1,190 30,800
2019/01/30 1,173 1,194 1,133 1,137 34,800
2019/01/29 1,195 1,204 1,150 1,188 25,800
2019/01/28 1,236 1,236 1,185 1,195 34,400
2019/01/25 1,136 1,220 1,123 1,206 80,000
2019/01/24 1,149 1,151 1,130 1,136 12,200
2019/01/23 1,158 1,189 1,140 1,154 29,800
2019/01/22 1,161 1,192 1,140 1,176 28,100
2019/01/21 1,214 1,214 1,161 1,167 25,400
2019/01/18 1,240 1,242 1,185 1,196 39,100
2019/01/17 1,217 1,239 1,190 1,205 44,700
2019/01/16 1,181 1,220 1,165 1,192 37,500
2019/01/15 1,120 1,179 1,119 1,166 36,400
2019/01/11 1,214 1,230 1,134 1,140 51,200
2019/01/10 1,241 1,268 1,170 1,208 74,500
2019/01/09 1,310 1,319 1,240 1,257 60,000
2019/01/08 1,413 1,440 1,277 1,306 97,200
2019/01/07 1,381 1,440 1,357 1,390 72,100
2019/01/04 1,259 1,347 1,244 1,347 45,300

このページの先頭へ