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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 3,050 | 3,095 | 3,000 | 3,000 | 68,300 |
| 2025/03/12 | 3,045 | 3,045 | 3,000 | 3,020 | 78,200 |
| 2025/03/11 | 3,010 | 3,055 | 2,951 | 3,040 | 146,300 |
| 2025/03/10 | 3,075 | 3,095 | 3,045 | 3,065 | 62,900 |
| 2025/03/07 | 3,055 | 3,110 | 3,050 | 3,075 | 94,700 |
| 2025/03/06 | 3,215 | 3,240 | 3,110 | 3,115 | 92,300 |
| 2025/03/05 | 3,145 | 3,195 | 3,075 | 3,145 | 124,700 |
| 2025/03/04 | 3,210 | 3,210 | 3,110 | 3,145 | 92,800 |
| 2025/03/03 | 3,310 | 3,325 | 3,215 | 3,235 | 64,900 |
| 2025/02/28 | 3,320 | 3,360 | 3,225 | 3,240 | 117,400 |
| 2025/02/27 | 3,500 | 3,500 | 3,385 | 3,425 | 77,300 |
| 2025/02/26 | 3,460 | 3,460 | 3,360 | 3,435 | 117,400 |
| 2025/02/25 | 3,525 | 3,585 | 3,475 | 3,505 | 138,000 |
| 2025/02/21 | 3,480 | 3,615 | 3,470 | 3,595 | 118,500 |
| 2025/02/20 | 3,510 | 3,535 | 3,475 | 3,475 | 106,000 |
| 2025/02/19 | 3,595 | 3,660 | 3,490 | 3,505 | 190,500 |
| 2025/02/18 | 3,290 | 3,650 | 3,285 | 3,630 | 354,600 |
| 2025/02/17 | 3,230 | 3,380 | 3,225 | 3,255 | 331,500 |
| 2025/02/14 | 3,020 | 3,020 | 2,930 | 2,937 | 81,600 |
| 2025/02/13 | 3,005 | 3,055 | 3,005 | 3,010 | 51,300 |
| 2025/02/12 | 3,005 | 3,035 | 2,977 | 3,025 | 61,000 |
| 2025/02/10 | 2,998 | 3,040 | 2,998 | 3,005 | 70,200 |
| 2025/02/07 | 2,990 | 3,055 | 2,990 | 3,015 | 49,700 |
| 2025/02/06 | 2,965 | 3,030 | 2,943 | 3,025 | 70,400 |
| 2025/02/05 | 2,935 | 2,970 | 2,898 | 2,930 | 107,000 |
| 2025/02/04 | 2,980 | 3,020 | 2,925 | 2,951 | 150,300 |
| 2025/02/03 | 3,030 | 3,035 | 2,941 | 2,950 | 127,200 |
| 2025/01/31 | 3,055 | 3,055 | 3,005 | 3,045 | 99,500 |
| 2025/01/30 | 3,020 | 3,020 | 2,984 | 3,020 | 80,700 |
| 2025/01/29 | 3,000 | 3,030 | 2,983 | 3,025 | 80,100 |
| 2025/01/28 | 2,994 | 3,035 | 2,988 | 3,015 | 89,000 |
| 2025/01/27 | 3,100 | 3,105 | 3,035 | 3,035 | 60,400 |
| 2025/01/24 | 3,100 | 3,145 | 3,080 | 3,100 | 73,300 |
| 2025/01/23 | 3,120 | 3,155 | 3,090 | 3,120 | 113,100 |
| 2025/01/22 | 3,050 | 3,095 | 3,040 | 3,075 | 102,200 |
| 2025/01/21 | 3,040 | 3,080 | 3,010 | 3,030 | 102,000 |
| 2025/01/20 | 3,020 | 3,040 | 2,999 | 3,025 | 114,700 |
| 2025/01/17 | 3,000 | 3,050 | 2,953 | 3,005 | 113,100 |
| 2025/01/16 | 3,030 | 3,090 | 3,005 | 3,040 | 98,600 |
| 2025/01/15 | 3,000 | 3,015 | 2,975 | 2,992 | 142,700 |
| 2025/01/14 | 3,100 | 3,130 | 3,030 | 3,035 | 151,300 |
| 2025/01/10 | 3,115 | 3,200 | 3,105 | 3,120 | 143,900 |
| 2025/01/09 | 3,260 | 3,260 | 3,185 | 3,185 | 132,900 |
| 2025/01/08 | 3,300 | 3,350 | 3,275 | 3,290 | 111,300 |
| 2025/01/07 | 3,445 | 3,485 | 3,355 | 3,355 | 78,200 |
| 2025/01/06 | 3,470 | 3,470 | 3,385 | 3,385 | 52,500 |
| 2024/12/30 | 3,480 | 3,480 | 3,440 | 3,460 | 34,500 |
| 2024/12/27 | 3,500 | 3,515 | 3,450 | 3,475 | 63,200 |
| 2024/12/26 | 3,405 | 3,505 | 3,385 | 3,480 | 100,800 |
| 2024/12/25 | 3,360 | 3,410 | 3,350 | 3,380 | 48,900 |
| 2024/12/24 | 3,390 | 3,395 | 3,340 | 3,360 | 34,000 |
| 2024/12/23 | 3,310 | 3,365 | 3,295 | 3,355 | 42,100 |
| 2024/12/20 | 3,325 | 3,345 | 3,280 | 3,290 | 62,300 |
| 2024/12/19 | 3,230 | 3,340 | 3,220 | 3,300 | 47,300 |
| 2024/12/18 | 3,305 | 3,350 | 3,295 | 3,300 | 30,000 |
| 2024/12/17 | 3,315 | 3,335 | 3,270 | 3,300 | 46,900 |
| 2024/12/16 | 3,305 | 3,385 | 3,295 | 3,310 | 53,100 |
| 2024/12/13 | 3,265 | 3,300 | 3,240 | 3,280 | 72,000 |
| 2024/12/12 | 3,225 | 3,285 | 3,225 | 3,265 | 53,100 |
| 2024/12/11 | 3,260 | 3,265 | 3,205 | 3,225 | 40,300 |
| 2024/12/10 | 3,245 | 3,290 | 3,215 | 3,280 | 29,500 |
| 2024/12/09 | 3,260 | 3,280 | 3,200 | 3,215 | 35,800 |
| 2024/12/06 | 3,310 | 3,330 | 3,245 | 3,245 | 29,200 |
| 2024/12/05 | 3,365 | 3,375 | 3,270 | 3,300 | 48,600 |
| 2024/12/04 | 3,395 | 3,400 | 3,295 | 3,310 | 59,300 |
| 2024/12/03 | 3,295 | 3,415 | 3,285 | 3,395 | 99,800 |
| 2024/12/02 | 3,320 | 3,335 | 3,270 | 3,275 | 121,000 |
| 2024/11/29 | 3,405 | 3,410 | 3,315 | 3,370 | 87,500 |
| 2024/11/28 | 3,370 | 3,475 | 3,335 | 3,445 | 66,500 |
| 2024/11/27 | 3,425 | 3,425 | 3,350 | 3,400 | 58,400 |
| 2024/11/26 | 3,410 | 3,445 | 3,355 | 3,425 | 87,600 |
| 2024/11/25 | 3,410 | 3,455 | 3,385 | 3,390 | 122,200 |
| 2024/11/22 | 3,440 | 3,450 | 3,390 | 3,410 | 104,900 |
| 2024/11/21 | 3,520 | 3,535 | 3,390 | 3,425 | 100,200 |
| 2024/11/20 | 3,490 | 3,510 | 3,455 | 3,485 | 43,100 |
| 2024/11/19 | 3,410 | 3,490 | 3,360 | 3,490 | 61,000 |
| 2024/11/18 | 3,460 | 3,585 | 3,445 | 3,450 | 71,200 |
| 2024/11/15 | 3,445 | 3,555 | 3,440 | 3,530 | 104,000 |
| 2024/11/14 | 3,600 | 3,600 | 3,470 | 3,475 | 84,700 |
| 2024/11/13 | 3,630 | 3,685 | 3,585 | 3,615 | 87,600 |
| 2024/11/12 | 3,765 | 3,795 | 3,650 | 3,650 | 148,400 |
| 2024/11/11 | 3,875 | 3,885 | 3,815 | 3,870 | 80,300 |
| 2024/11/08 | 3,965 | 3,985 | 3,935 | 3,945 | 50,300 |
| 2024/11/07 | 3,945 | 3,980 | 3,820 | 3,925 | 72,900 |
| 2024/11/06 | 3,900 | 3,945 | 3,880 | 3,945 | 51,600 |
| 2024/11/05 | 3,895 | 3,915 | 3,860 | 3,895 | 42,500 |
| 2024/11/01 | 3,930 | 3,940 | 3,850 | 3,855 | 84,000 |
| 2024/10/31 | 3,995 | 4,025 | 3,950 | 4,020 | 57,000 |
| 2024/10/30 | 3,945 | 4,020 | 3,940 | 3,995 | 66,600 |
| 2024/10/29 | 3,915 | 3,945 | 3,870 | 3,925 | 40,800 |
| 2024/10/28 | 3,870 | 3,965 | 3,800 | 3,960 | 69,800 |
| 2024/10/25 | 3,835 | 3,850 | 3,785 | 3,820 | 58,700 |
| 2024/10/24 | 3,815 | 3,855 | 3,800 | 3,835 | 69,900 |
| 2024/10/23 | 3,940 | 3,940 | 3,840 | 3,850 | 65,100 |
| 2024/10/22 | 4,000 | 4,000 | 3,895 | 3,920 | 70,900 |
| 2024/10/21 | 4,005 | 4,020 | 3,970 | 4,010 | 64,700 |
| 2024/10/18 | 3,950 | 4,005 | 3,890 | 3,995 | 77,900 |
| 2024/10/17 | 3,980 | 3,980 | 3,850 | 3,910 | 87,800 |
| 2024/10/16 | 3,945 | 3,995 | 3,890 | 3,990 | 110,300 |
| 2024/10/15 | 4,035 | 4,055 | 3,970 | 4,015 | 126,800 |
| 2024/10/11 | 4,030 | 4,030 | 3,945 | 3,945 | 69,100 |
| 2024/10/10 | 4,080 | 4,095 | 3,965 | 3,990 | 117,100 |
| 2024/10/09 | 3,965 | 4,045 | 3,945 | 4,010 | 179,200 |
| 2024/10/08 | 3,800 | 3,995 | 3,795 | 3,895 | 166,900 |
| 2024/10/07 | 3,840 | 3,900 | 3,690 | 3,865 | 168,000 |
| 2024/10/04 | 3,840 | 3,870 | 3,770 | 3,770 | 48,700 |
| 2024/10/03 | 3,835 | 3,890 | 3,785 | 3,840 | 111,800 |
| 2024/10/02 | 3,665 | 3,740 | 3,660 | 3,705 | 88,800 |
| 2024/10/01 | 3,630 | 3,785 | 3,600 | 3,770 | 71,000 |
| 2024/09/30 | 3,625 | 3,715 | 3,590 | 3,600 | 123,300 |
| 2024/09/27 | 3,795 | 3,845 | 3,755 | 3,805 | 109,500 |
| 2024/09/26 | 3,750 | 3,820 | 3,720 | 3,780 | 185,000 |
| 2024/09/25 | 3,620 | 3,685 | 3,575 | 3,645 | 142,300 |
| 2024/09/24 | 3,765 | 3,765 | 3,600 | 3,640 | 202,500 |
| 2024/09/20 | 3,665 | 3,945 | 3,660 | 3,835 | 462,700 |
| 2024/09/19 | 3,520 | 3,590 | 3,455 | 3,570 | 96,800 |
| 2024/09/18 | 3,515 | 3,535 | 3,420 | 3,420 | 99,800 |
| 2024/09/17 | 3,455 | 3,495 | 3,400 | 3,475 | 141,400 |
| 2024/09/13 | 3,380 | 3,510 | 3,380 | 3,485 | 142,300 |
| 2024/09/12 | 3,340 | 3,435 | 3,305 | 3,395 | 125,900 |
| 2024/09/11 | 3,210 | 3,300 | 3,165 | 3,200 | 84,800 |
| 2024/09/10 | 3,250 | 3,285 | 3,195 | 3,210 | 55,600 |
| 2024/09/09 | 3,180 | 3,220 | 3,120 | 3,220 | 121,500 |
| 2024/09/06 | 3,350 | 3,365 | 3,265 | 3,300 | 90,100 |
| 2024/09/05 | 3,240 | 3,315 | 3,210 | 3,290 | 90,400 |
| 2024/09/04 | 3,255 | 3,320 | 3,230 | 3,255 | 107,200 |
| 2024/09/03 | 3,455 | 3,455 | 3,375 | 3,385 | 58,600 |
| 2024/09/02 | 3,590 | 3,595 | 3,410 | 3,445 | 89,400 |
| 2024/08/30 | 3,465 | 3,530 | 3,445 | 3,520 | 108,200 |
| 2024/08/29 | 3,350 | 3,440 | 3,335 | 3,405 | 86,100 |
| 2024/08/28 | 3,345 | 3,420 | 3,330 | 3,420 | 84,500 |
| 2024/08/27 | 3,320 | 3,365 | 3,260 | 3,345 | 92,900 |
| 2024/08/26 | 3,470 | 3,470 | 3,350 | 3,370 | 160,000 |
| 2024/08/23 | 3,445 | 3,545 | 3,430 | 3,520 | 79,400 |
| 2024/08/22 | 3,495 | 3,495 | 3,420 | 3,480 | 110,100 |
| 2024/08/21 | 3,440 | 3,450 | 3,360 | 3,405 | 76,500 |
| 2024/08/20 | 3,440 | 3,515 | 3,420 | 3,500 | 91,500 |
| 2024/08/19 | 3,410 | 3,425 | 3,335 | 3,360 | 111,800 |