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 |
|---|---|---|---|---|---|
| 2026/01/07 | 3,870 | 3,930 | 3,740 | 3,780 | 160,500 |
| 2026/01/06 | 3,900 | 3,925 | 3,825 | 3,850 | 118,300 |
| 2026/01/05 | 3,825 | 3,885 | 3,800 | 3,860 | 125,900 |
| 2025/12/30 | 3,780 | 3,835 | 3,725 | 3,770 | 140,800 |
| 2025/12/29 | 3,800 | 3,835 | 3,780 | 3,815 | 86,400 |
| 2025/12/26 | 3,825 | 3,845 | 3,805 | 3,820 | 46,700 |
| 2025/12/25 | 3,770 | 3,840 | 3,745 | 3,805 | 41,200 |
| 2025/12/24 | 3,755 | 3,865 | 3,735 | 3,800 | 71,400 |
| 2025/12/23 | 3,665 | 3,800 | 3,665 | 3,770 | 190,900 |
| 2025/12/22 | 3,630 | 3,710 | 3,630 | 3,665 | 82,600 |
| 2025/12/19 | 3,555 | 3,590 | 3,520 | 3,560 | 76,800 |
| 2025/12/18 | 3,600 | 3,615 | 3,555 | 3,555 | 77,200 |
| 2025/12/17 | 3,600 | 3,665 | 3,545 | 3,635 | 118,900 |
| 2025/12/16 | 3,645 | 3,650 | 3,550 | 3,560 | 81,200 |
| 2025/12/15 | 3,640 | 3,670 | 3,590 | 3,665 | 60,600 |
| 2025/12/12 | 3,690 | 3,725 | 3,645 | 3,655 | 54,200 |
| 2025/12/11 | 3,750 | 3,770 | 3,670 | 3,680 | 61,400 |
| 2025/12/10 | 3,710 | 3,760 | 3,685 | 3,740 | 75,800 |
| 2025/12/09 | 3,700 | 3,745 | 3,680 | 3,705 | 82,600 |
| 2025/12/08 | 3,665 | 3,755 | 3,660 | 3,745 | 102,600 |
| 2025/12/05 | 3,585 | 3,670 | 3,585 | 3,635 | 61,700 |
| 2025/12/04 | 3,575 | 3,650 | 3,575 | 3,610 | 84,900 |
| 2025/12/03 | 3,570 | 3,655 | 3,550 | 3,550 | 80,000 |
| 2025/12/02 | 3,625 | 3,645 | 3,570 | 3,570 | 108,900 |
| 2025/12/01 | 3,690 | 3,695 | 3,580 | 3,585 | 86,800 |
| 2025/11/28 | 3,630 | 3,665 | 3,565 | 3,630 | 114,900 |
| 2025/11/27 | 3,655 | 3,675 | 3,590 | 3,625 | 99,600 |
| 2025/11/26 | 3,645 | 3,685 | 3,605 | 3,675 | 72,700 |
| 2025/11/25 | 3,665 | 3,685 | 3,575 | 3,575 | 96,000 |
| 2025/11/21 | 3,560 | 3,630 | 3,555 | 3,595 | 128,000 |
| 2025/11/20 | 3,715 | 3,775 | 3,635 | 3,700 | 132,400 |
| 2025/11/19 | 3,735 | 3,750 | 3,560 | 3,575 | 158,800 |
| 2025/11/18 | 3,815 | 3,860 | 3,765 | 3,785 | 95,500 |
| 2025/11/17 | 3,855 | 3,890 | 3,705 | 3,885 | 220,300 |
| 2025/11/14 | 3,800 | 3,925 | 3,750 | 3,885 | 225,400 |
| 2025/11/13 | 3,845 | 3,845 | 3,745 | 3,745 | 207,300 |
| 2025/11/12 | 3,830 | 3,880 | 3,815 | 3,825 | 127,600 |
| 2025/11/11 | 3,900 | 3,925 | 3,825 | 3,885 | 119,700 |
| 2025/11/10 | 3,805 | 3,880 | 3,765 | 3,855 | 103,400 |
| 2025/11/07 | 3,750 | 3,800 | 3,725 | 3,780 | 99,200 |
| 2025/11/06 | 3,770 | 3,855 | 3,735 | 3,820 | 136,800 |
| 2025/11/05 | 3,780 | 3,800 | 3,555 | 3,710 | 215,100 |
| 2025/11/04 | 3,820 | 3,945 | 3,820 | 3,840 | 132,500 |
| 2025/10/31 | 3,855 | 3,910 | 3,810 | 3,855 | 74,000 |
| 2025/10/30 | 3,795 | 3,895 | 3,750 | 3,835 | 150,800 |
| 2025/10/29 | 3,805 | 3,865 | 3,745 | 3,810 | 135,700 |
| 2025/10/28 | 3,870 | 3,880 | 3,730 | 3,735 | 103,200 |
| 2025/10/27 | 3,950 | 4,005 | 3,880 | 3,900 | 103,100 |
| 2025/10/24 | 3,780 | 3,910 | 3,780 | 3,910 | 135,200 |
| 2025/10/23 | 3,790 | 3,845 | 3,710 | 3,725 | 101,300 |
| 2025/10/22 | 3,775 | 3,865 | 3,775 | 3,845 | 99,400 |
| 2025/10/21 | 3,700 | 3,900 | 3,690 | 3,810 | 210,400 |
| 2025/10/20 | 3,620 | 3,680 | 3,560 | 3,650 | 132,300 |
| 2025/10/17 | 3,630 | 3,645 | 3,540 | 3,550 | 69,600 |
| 2025/10/16 | 3,650 | 3,695 | 3,630 | 3,670 | 66,700 |
| 2025/10/15 | 3,545 | 3,605 | 3,540 | 3,585 | 105,400 |
| 2025/10/14 | 3,605 | 3,685 | 3,550 | 3,555 | 128,900 |
| 2025/10/10 | 3,690 | 3,730 | 3,620 | 3,630 | 98,000 |
| 2025/10/09 | 3,770 | 3,810 | 3,745 | 3,795 | 98,900 |
| 2025/10/08 | 3,735 | 3,755 | 3,680 | 3,700 | 136,400 |
| 2025/10/07 | 3,815 | 3,850 | 3,740 | 3,760 | 137,400 |
| 2025/10/06 | 3,860 | 3,865 | 3,800 | 3,835 | 172,700 |
| 2025/10/03 | 3,675 | 3,790 | 3,665 | 3,745 | 100,500 |
| 2025/10/02 | 3,615 | 3,715 | 3,605 | 3,660 | 97,600 |
| 2025/10/01 | 3,660 | 3,700 | 3,545 | 3,560 | 115,000 |
| 2025/09/30 | 3,720 | 3,765 | 3,665 | 3,705 | 84,200 |
| 2025/09/29 | 3,720 | 3,805 | 3,710 | 3,730 | 104,900 |
| 2025/09/26 | 3,815 | 3,830 | 3,750 | 3,765 | 120,500 |
| 2025/09/25 | 3,835 | 3,880 | 3,805 | 3,845 | 112,600 |
| 2025/09/24 | 3,930 | 3,945 | 3,835 | 3,865 | 143,000 |
| 2025/09/22 | 3,970 | 4,000 | 3,935 | 3,940 | 96,800 |
| 2025/09/19 | 4,090 | 4,095 | 3,840 | 3,925 | 234,000 |
| 2025/09/18 | 3,885 | 4,050 | 3,810 | 4,030 | 164,400 |
| 2025/09/17 | 3,880 | 3,885 | 3,830 | 3,840 | 97,400 |
| 2025/09/16 | 3,860 | 3,940 | 3,845 | 3,890 | 136,700 |
| 2025/09/12 | 3,760 | 3,840 | 3,745 | 3,815 | 120,200 |
| 2025/09/11 | 3,730 | 3,820 | 3,730 | 3,800 | 115,200 |
| 2025/09/10 | 3,685 | 3,715 | 3,650 | 3,695 | 98,100 |
| 2025/09/09 | 3,710 | 3,750 | 3,655 | 3,680 | 102,500 |
| 2025/09/08 | 3,710 | 3,725 | 3,650 | 3,685 | 99,200 |
| 2025/09/05 | 3,620 | 3,665 | 3,530 | 3,655 | 109,700 |
| 2025/09/04 | 3,535 | 3,550 | 3,505 | 3,550 | 112,800 |
| 2025/09/03 | 3,505 | 3,570 | 3,495 | 3,525 | 100,900 |
| 2025/09/02 | 3,640 | 3,670 | 3,530 | 3,540 | 75,700 |
| 2025/09/01 | 3,605 | 3,650 | 3,595 | 3,645 | 112,600 |
| 2025/08/29 | 3,605 | 3,725 | 3,590 | 3,640 | 105,500 |
| 2025/08/28 | 3,575 | 3,605 | 3,530 | 3,575 | 72,300 |
| 2025/08/27 | 3,535 | 3,575 | 3,520 | 3,565 | 93,300 |
| 2025/08/26 | 3,560 | 3,590 | 3,520 | 3,575 | 65,800 |
| 2025/08/25 | 3,495 | 3,560 | 3,470 | 3,560 | 108,100 |
| 2025/08/22 | 3,375 | 3,460 | 3,345 | 3,440 | 66,400 |
| 2025/08/21 | 3,345 | 3,395 | 3,320 | 3,380 | 80,800 |
| 2025/08/20 | 3,520 | 3,545 | 3,370 | 3,385 | 125,600 |
| 2025/08/19 | 3,410 | 3,475 | 3,370 | 3,450 | 94,800 |
| 2025/08/18 | 3,380 | 3,445 | 3,370 | 3,415 | 116,600 |
| 2025/08/15 | 3,390 | 3,390 | 3,275 | 3,345 | 137,300 |
| 2025/08/14 | 3,300 | 3,505 | 3,225 | 3,350 | 356,000 |
| 2025/08/13 | 3,280 | 3,325 | 3,215 | 3,230 | 144,200 |
| 2025/08/12 | 3,210 | 3,240 | 3,175 | 3,225 | 104,800 |
| 2025/08/08 | 3,160 | 3,230 | 3,155 | 3,205 | 84,000 |
| 2025/08/07 | 3,095 | 3,165 | 3,095 | 3,155 | 98,700 |
| 2025/08/06 | 3,100 | 3,140 | 3,095 | 3,100 | 54,300 |
| 2025/08/05 | 3,120 | 3,130 | 3,090 | 3,110 | 52,200 |
| 2025/08/04 | 3,020 | 3,125 | 3,015 | 3,110 | 75,800 |
| 2025/08/01 | 3,070 | 3,125 | 3,045 | 3,090 | 87,400 |
| 2025/07/31 | 3,125 | 3,180 | 3,125 | 3,140 | 89,100 |
| 2025/07/30 | 3,090 | 3,125 | 3,060 | 3,125 | 204,200 |
| 2025/07/29 | 3,065 | 3,075 | 3,045 | 3,070 | 53,700 |
| 2025/07/28 | 3,075 | 3,120 | 3,040 | 3,085 | 47,200 |
| 2025/07/25 | 3,095 | 3,095 | 3,050 | 3,085 | 65,400 |
| 2025/07/24 | 3,140 | 3,140 | 3,075 | 3,095 | 57,700 |
| 2025/07/23 | 3,080 | 3,115 | 3,035 | 3,100 | 100,000 |
| 2025/07/22 | 3,105 | 3,125 | 3,030 | 3,050 | 96,000 |
| 2025/07/18 | 3,080 | 3,150 | 3,080 | 3,110 | 152,100 |
| 2025/07/17 | 2,901 | 3,065 | 2,892 | 3,065 | 130,600 |
| 2025/07/16 | 2,966 | 2,985 | 2,897 | 2,920 | 137,200 |
| 2025/07/15 | 2,963 | 2,994 | 2,948 | 2,990 | 138,100 |
| 2025/07/14 | 2,960 | 3,005 | 2,915 | 2,936 | 115,300 |
| 2025/07/11 | 2,960 | 2,999 | 2,950 | 2,965 | 151,300 |
| 2025/07/10 | 3,020 | 3,020 | 2,937 | 2,960 | 114,400 |
| 2025/07/09 | 2,981 | 3,030 | 2,947 | 3,020 | 126,300 |
| 2025/07/08 | 2,900 | 2,966 | 2,888 | 2,943 | 133,200 |
| 2025/07/07 | 2,915 | 2,930 | 2,868 | 2,916 | 140,600 |
| 2025/07/04 | 3,055 | 3,080 | 2,965 | 2,965 | 83,500 |
| 2025/07/03 | 3,015 | 3,050 | 3,010 | 3,035 | 71,200 |
| 2025/07/02 | 3,025 | 3,080 | 2,999 | 3,005 | 125,300 |
| 2025/07/01 | 3,120 | 3,155 | 3,065 | 3,095 | 118,600 |
| 2025/06/30 | 3,230 | 3,255 | 3,155 | 3,175 | 254,600 |
| 2025/06/27 | 3,145 | 3,210 | 3,110 | 3,165 | 208,200 |
| 2025/06/26 | 3,110 | 3,135 | 3,080 | 3,110 | 92,200 |
| 2025/06/25 | 3,050 | 3,140 | 3,050 | 3,110 | 137,200 |
| 2025/06/24 | 3,065 | 3,085 | 3,025 | 3,050 | 74,000 |
| 2025/06/23 | 2,959 | 3,040 | 2,935 | 3,020 | 112,300 |
| 2025/06/20 | 2,985 | 3,055 | 2,984 | 3,015 | 120,700 |
| 2025/06/19 | 3,020 | 3,020 | 2,984 | 2,992 | 64,700 |
| 2025/06/18 | 2,975 | 3,045 | 2,964 | 3,015 | 118,100 |
| 2025/06/17 | 2,947 | 3,035 | 2,932 | 3,005 | 100,200 |
| 2025/06/16 | 2,945 | 2,952 | 2,916 | 2,920 | 97,500 |
| 2025/06/13 | 3,010 | 3,035 | 2,920 | 2,948 | 109,900 |
| 2025/06/12 | 3,090 | 3,115 | 3,030 | 3,035 | 94,800 |
| 2025/06/11 | 3,010 | 3,095 | 3,010 | 3,060 | 102,400 |
| 2025/06/10 | 3,010 | 3,055 | 2,981 | 2,989 | 99,600 |
| 2025/06/09 | 2,984 | 3,010 | 2,963 | 2,990 | 76,600 |
| 2025/06/06 | 2,980 | 3,005 | 2,963 | 2,970 | 54,900 |
| 2025/06/05 | 2,937 | 3,015 | 2,937 | 2,980 | 116,400 |
| 2025/06/04 | 2,956 | 2,958 | 2,908 | 2,947 | 78,100 |
| 2025/06/03 | 2,957 | 2,966 | 2,884 | 2,912 | 105,800 |
| 2025/06/02 | 2,901 | 2,972 | 2,860 | 2,932 | 195,900 |
| 2025/05/30 | 2,911 | 2,953 | 2,898 | 2,943 | 77,700 |
| 2025/05/29 | 2,977 | 2,989 | 2,939 | 2,952 | 120,600 |
| 2025/05/28 | 2,940 | 2,949 | 2,891 | 2,913 | 89,800 |
| 2025/05/27 | 2,867 | 2,899 | 2,832 | 2,890 | 67,100 |
| 2025/05/26 | 2,865 | 2,882 | 2,816 | 2,853 | 66,700 |
| 2025/05/23 | 2,845 | 2,899 | 2,831 | 2,864 | 124,100 |
| 2025/05/22 | 2,724 | 2,830 | 2,717 | 2,820 | 126,600 |
| 2025/05/21 | 2,795 | 2,834 | 2,765 | 2,765 | 122,200 |
| 2025/05/20 | 2,769 | 2,802 | 2,757 | 2,768 | 96,600 |
| 2025/05/19 | 2,825 | 2,825 | 2,757 | 2,761 | 115,600 |
| 2025/05/16 | 2,919 | 2,927 | 2,864 | 2,886 | 118,900 |
| 2025/05/15 | 2,930 | 2,977 | 2,919 | 2,919 | 147,700 |
| 2025/05/14 | 2,930 | 2,962 | 2,875 | 2,943 | 188,400 |
| 2025/05/13 | 2,924 | 2,939 | 2,842 | 2,865 | 133,400 |
| 2025/05/12 | 2,803 | 2,847 | 2,790 | 2,839 | 81,700 |
| 2025/05/09 | 2,720 | 2,809 | 2,706 | 2,761 | 246,900 |
| 2025/05/08 | 2,680 | 2,707 | 2,659 | 2,691 | 146,900 |
| 2025/05/07 | 2,685 | 2,716 | 2,654 | 2,655 | 138,200 |
| 2025/05/02 | 2,700 | 2,710 | 2,650 | 2,663 | 111,600 |
| 2025/05/01 | 2,655 | 2,712 | 2,655 | 2,704 | 116,800 |
| 2025/04/30 | 2,630 | 2,677 | 2,630 | 2,655 | 95,200 |
| 2025/04/28 | 2,700 | 2,703 | 2,621 | 2,636 | 132,300 |
| 2025/04/25 | 2,578 | 2,665 | 2,576 | 2,656 | 156,300 |
| 2025/04/24 | 2,522 | 2,538 | 2,499 | 2,515 | 114,800 |
| 2025/04/23 | 2,512 | 2,522 | 2,451 | 2,472 | 99,900 |
| 2025/04/22 | 2,445 | 2,449 | 2,416 | 2,434 | 105,700 |
| 2025/04/21 | 2,415 | 2,448 | 2,391 | 2,421 | 94,600 |
| 2025/04/18 | 2,410 | 2,426 | 2,380 | 2,418 | 97,800 |
| 2025/04/17 | 2,374 | 2,400 | 2,361 | 2,384 | 53,000 |
| 2025/04/16 | 2,427 | 2,442 | 2,354 | 2,375 | 70,100 |
| 2025/04/15 | 2,483 | 2,495 | 2,460 | 2,460 | 54,200 |
| 2025/04/14 | 2,470 | 2,525 | 2,463 | 2,469 | 110,100 |
| 2025/04/11 | 2,316 | 2,457 | 2,292 | 2,440 | 183,700 |
| 2025/04/10 | 2,473 | 2,480 | 2,398 | 2,416 | 184,700 |
| 2025/04/09 | 2,220 | 2,220 | 2,105 | 2,173 | 214,200 |
| 2025/04/08 | 2,305 | 2,441 | 2,305 | 2,339 | 173,100 |
| 2025/04/07 | 2,240 | 2,240 | 2,106 | 2,159 | 228,200 |
| 2025/04/04 | 2,565 | 2,574 | 2,396 | 2,446 | 277,400 |
| 2025/04/03 | 2,599 | 2,675 | 2,574 | 2,599 | 184,900 |
| 2025/04/02 | 2,821 | 2,832 | 2,772 | 2,779 | 107,600 |
| 2025/04/01 | 2,884 | 2,914 | 2,818 | 2,825 | 127,500 |
| 2025/03/31 | 2,947 | 2,963 | 2,880 | 2,884 | 147,000 |
| 2025/03/28 | 3,040 | 3,060 | 2,984 | 2,993 | 116,000 |
| 2025/03/27 | 3,045 | 3,095 | 3,045 | 3,080 | 143,000 |
| 2025/03/26 | 3,105 | 3,120 | 3,060 | 3,095 | 79,900 |
| 2025/03/25 | 3,090 | 3,120 | 3,050 | 3,050 | 56,400 |
| 2025/03/24 | 3,150 | 3,150 | 3,050 | 3,050 | 64,700 |
| 2025/03/21 | 3,175 | 3,180 | 3,100 | 3,115 | 110,700 |
| 2025/03/19 | 3,245 | 3,300 | 3,210 | 3,225 | 70,000 |
| 2025/03/18 | 3,315 | 3,315 | 3,245 | 3,265 | 63,900 |
| 2025/03/17 | 3,230 | 3,315 | 3,230 | 3,285 | 117,500 |
| 2025/03/14 | 3,015 | 3,210 | 3,015 | 3,185 | 155,100 |