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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,120 | 3,180 | 3,080 | 3,080 | 100,400 |
| 2024/07/25 | 3,245 | 3,250 | 3,110 | 3,140 | 191,600 |
| 2024/07/24 | 3,255 | 3,375 | 3,255 | 3,315 | 111,500 |
| 2024/07/23 | 3,250 | 3,265 | 3,225 | 3,250 | 112,200 |
| 2024/07/22 | 3,250 | 3,250 | 3,180 | 3,180 | 114,800 |
| 2024/07/19 | 3,255 | 3,345 | 3,250 | 3,270 | 146,200 |
| 2024/07/18 | 3,375 | 3,375 | 3,255 | 3,285 | 232,500 |
| 2024/07/17 | 3,600 | 3,640 | 3,550 | 3,565 | 204,500 |
| 2024/07/16 | 3,480 | 3,640 | 3,480 | 3,600 | 194,000 |
| 2024/07/12 | 3,420 | 3,455 | 3,375 | 3,425 | 82,200 |
| 2024/07/11 | 3,485 | 3,520 | 3,455 | 3,495 | 83,100 |
| 2024/07/10 | 3,465 | 3,470 | 3,425 | 3,470 | 82,900 |
| 2024/07/09 | 3,470 | 3,525 | 3,420 | 3,500 | 96,700 |
| 2024/07/08 | 3,515 | 3,570 | 3,445 | 3,450 | 122,800 |
| 2024/07/05 | 3,495 | 3,545 | 3,485 | 3,515 | 96,000 |
| 2024/07/04 | 3,425 | 3,535 | 3,415 | 3,480 | 97,400 |
| 2024/07/03 | 3,385 | 3,455 | 3,355 | 3,405 | 69,400 |
| 2024/07/02 | 3,470 | 3,475 | 3,375 | 3,400 | 85,000 |
| 2024/07/01 | 3,520 | 3,540 | 3,430 | 3,430 | 66,000 |
| 2024/06/28 | 3,560 | 3,585 | 3,475 | 3,500 | 121,700 |
| 2024/06/27 | 3,500 | 3,540 | 3,475 | 3,510 | 95,700 |
| 2024/06/26 | 3,450 | 3,525 | 3,450 | 3,495 | 92,100 |
| 2024/06/25 | 3,400 | 3,505 | 3,385 | 3,440 | 99,200 |
| 2024/06/24 | 3,565 | 3,585 | 3,445 | 3,445 | 161,400 |
| 2024/06/21 | 3,595 | 3,645 | 3,560 | 3,565 | 159,400 |
| 2024/06/20 | 3,585 | 3,710 | 3,570 | 3,700 | 141,600 |
| 2024/06/19 | 3,555 | 3,600 | 3,525 | 3,560 | 71,300 |
| 2024/06/18 | 3,600 | 3,620 | 3,550 | 3,550 | 76,700 |
| 2024/06/17 | 3,575 | 3,575 | 3,480 | 3,530 | 96,500 |
| 2024/06/14 | 3,555 | 3,635 | 3,530 | 3,575 | 169,700 |
| 2024/06/13 | 3,650 | 3,680 | 3,520 | 3,525 | 145,000 |
| 2024/06/12 | 3,650 | 3,670 | 3,625 | 3,635 | 97,600 |
| 2024/06/11 | 3,695 | 3,765 | 3,630 | 3,685 | 238,800 |
| 2024/06/10 | 3,470 | 3,645 | 3,420 | 3,630 | 356,600 |
| 2024/06/07 | 3,320 | 3,425 | 3,275 | 3,400 | 185,300 |
| 2024/06/06 | 3,330 | 3,340 | 3,240 | 3,260 | 87,300 |
| 2024/06/05 | 3,305 | 3,340 | 3,275 | 3,300 | 88,600 |
| 2024/06/04 | 3,350 | 3,355 | 3,315 | 3,335 | 95,000 |
| 2024/06/03 | 3,295 | 3,370 | 3,265 | 3,325 | 212,600 |
| 2024/05/31 | 3,120 | 3,120 | 3,070 | 3,110 | 98,900 |
| 2024/05/30 | 3,010 | 3,110 | 2,990 | 3,070 | 117,200 |
| 2024/05/29 | 3,150 | 3,155 | 3,080 | 3,080 | 97,600 |
| 2024/05/28 | 3,190 | 3,200 | 3,130 | 3,150 | 88,300 |
| 2024/05/27 | 3,185 | 3,205 | 3,145 | 3,190 | 54,000 |
| 2024/05/24 | 3,200 | 3,205 | 3,150 | 3,155 | 119,300 |
| 2024/05/23 | 3,270 | 3,315 | 3,220 | 3,240 | 109,100 |
| 2024/05/22 | 3,205 | 3,225 | 3,195 | 3,205 | 66,600 |
| 2024/05/21 | 3,245 | 3,270 | 3,225 | 3,240 | 82,100 |
| 2024/05/20 | 3,200 | 3,235 | 3,190 | 3,200 | 62,000 |
| 2024/05/17 | 3,180 | 3,240 | 3,125 | 3,210 | 77,000 |
| 2024/05/16 | 3,300 | 3,305 | 3,140 | 3,175 | 152,700 |
| 2024/05/15 | 3,265 | 3,290 | 3,215 | 3,265 | 97,400 |
| 2024/05/14 | 3,275 | 3,375 | 3,185 | 3,300 | 188,200 |
| 2024/05/13 | 3,245 | 3,295 | 3,195 | 3,205 | 149,600 |
| 2024/05/10 | 3,180 | 3,245 | 3,165 | 3,245 | 71,000 |
| 2024/05/09 | 3,210 | 3,255 | 3,180 | 3,205 | 75,800 |
| 2024/05/08 | 3,235 | 3,245 | 3,200 | 3,210 | 84,700 |
| 2024/05/07 | 3,260 | 3,260 | 3,215 | 3,220 | 73,500 |
| 2024/05/02 | 3,170 | 3,205 | 3,125 | 3,190 | 41,700 |
| 2024/05/01 | 3,165 | 3,210 | 3,135 | 3,175 | 78,800 |
| 2024/04/30 | 3,205 | 3,220 | 3,160 | 3,175 | 99,600 |
| 2024/04/26 | 3,125 | 3,210 | 3,090 | 3,185 | 153,400 |
| 2024/04/25 | 3,065 | 3,125 | 3,040 | 3,045 | 78,500 |
| 2024/04/24 | 3,065 | 3,140 | 3,055 | 3,120 | 141,800 |
| 2024/04/23 | 3,110 | 3,110 | 3,015 | 3,025 | 116,400 |
| 2024/04/22 | 3,065 | 3,070 | 2,938 | 3,005 | 187,300 |
| 2024/04/19 | 3,110 | 3,150 | 2,971 | 3,040 | 246,500 |
| 2024/04/18 | 3,200 | 3,290 | 3,145 | 3,245 | 147,300 |
| 2024/04/17 | 3,340 | 3,360 | 3,230 | 3,255 | 147,300 |
| 2024/04/16 | 3,290 | 3,320 | 3,215 | 3,270 | 165,500 |
| 2024/04/15 | 3,300 | 3,350 | 3,275 | 3,340 | 144,000 |
| 2024/04/12 | 3,435 | 3,450 | 3,335 | 3,350 | 197,400 |
| 2024/04/11 | 3,360 | 3,430 | 3,300 | 3,390 | 215,600 |
| 2024/04/10 | 3,405 | 3,490 | 3,395 | 3,430 | 377,600 |
| 2024/04/09 | 3,100 | 3,365 | 3,100 | 3,365 | 352,400 |
| 2024/04/08 | 3,030 | 3,075 | 2,983 | 3,050 | 145,900 |
| 2024/04/05 | 2,980 | 3,015 | 2,942 | 2,987 | 180,300 |
| 2024/04/04 | 3,100 | 3,175 | 3,050 | 3,055 | 206,900 |
| 2024/04/03 | 3,045 | 3,080 | 2,962 | 3,035 | 196,300 |
| 2024/04/02 | 3,110 | 3,135 | 3,065 | 3,100 | 179,000 |
| 2024/04/01 | 3,180 | 3,220 | 3,080 | 3,105 | 223,800 |
| 2024/03/29 | 3,030 | 3,150 | 3,015 | 3,145 | 256,000 |
| 2024/03/28 | 2,870 | 3,025 | 2,857 | 3,015 | 241,500 |
| 2024/03/27 | 2,888 | 2,902 | 2,863 | 2,865 | 132,700 |
| 2024/03/26 | 2,800 | 2,877 | 2,773 | 2,868 | 159,700 |
| 2024/03/25 | 2,769 | 2,870 | 2,769 | 2,801 | 219,000 |
| 2024/03/22 | 2,735 | 2,770 | 2,723 | 2,738 | 197,800 |
| 2024/03/21 | 2,720 | 2,736 | 2,666 | 2,704 | 165,700 |
| 2024/03/19 | 2,669 | 2,683 | 2,624 | 2,671 | 192,700 |
| 2024/03/18 | 2,661 | 2,719 | 2,642 | 2,692 | 133,400 |
| 2024/03/15 | 2,631 | 2,650 | 2,607 | 2,628 | 130,500 |
| 2024/03/14 | 2,690 | 2,701 | 2,630 | 2,672 | 130,600 |
| 2024/03/13 | 2,774 | 2,784 | 2,665 | 2,706 | 191,400 |
| 2024/03/12 | 2,789 | 2,815 | 2,729 | 2,755 | 116,300 |
| 2024/03/11 | 2,849 | 2,899 | 2,794 | 2,824 | 217,600 |
| 2024/03/08 | 2,880 | 2,965 | 2,877 | 2,961 | 180,800 |
| 2024/03/07 | 2,977 | 2,985 | 2,886 | 2,902 | 169,900 |
| 2024/03/06 | 2,870 | 2,909 | 2,850 | 2,894 | 122,400 |
| 2024/03/05 | 2,937 | 2,953 | 2,850 | 2,947 | 222,200 |
| 2024/03/04 | 2,926 | 2,974 | 2,909 | 2,938 | 354,700 |
| 2024/03/01 | 2,780 | 2,821 | 2,769 | 2,797 | 148,900 |
| 2024/02/29 | 2,710 | 2,733 | 2,653 | 2,725 | 152,600 |
| 2024/02/28 | 2,770 | 2,790 | 2,718 | 2,723 | 204,100 |
| 2024/02/27 | 2,842 | 2,885 | 2,777 | 2,820 | 180,100 |
| 2024/02/26 | 2,739 | 2,851 | 2,727 | 2,822 | 240,300 |
| 2024/02/22 | 2,713 | 2,732 | 2,665 | 2,713 | 194,000 |
| 2024/02/21 | 2,655 | 2,703 | 2,635 | 2,637 | 155,400 |
| 2024/02/20 | 2,606 | 2,689 | 2,600 | 2,651 | 198,500 |
| 2024/02/19 | 2,635 | 2,652 | 2,570 | 2,591 | 168,400 |
| 2024/02/16 | 2,670 | 2,687 | 2,607 | 2,639 | 221,200 |
| 2024/02/15 | 2,647 | 2,694 | 2,583 | 2,647 | 319,200 |
| 2024/02/14 | 2,748 | 2,753 | 2,573 | 2,618 | 730,700 |
| 2024/02/13 | 2,880 | 2,914 | 2,804 | 2,902 | 265,100 |
| 2024/02/09 | 2,880 | 2,926 | 2,846 | 2,850 | 174,400 |
| 2024/02/08 | 2,805 | 2,868 | 2,788 | 2,852 | 227,200 |
| 2024/02/07 | 2,825 | 2,847 | 2,789 | 2,802 | 143,900 |
| 2024/02/06 | 2,881 | 2,891 | 2,852 | 2,853 | 123,300 |
| 2024/02/05 | 2,924 | 2,943 | 2,859 | 2,886 | 181,000 |
| 2024/02/02 | 2,900 | 2,954 | 2,895 | 2,924 | 146,000 |
| 2024/02/01 | 2,887 | 2,933 | 2,867 | 2,883 | 186,500 |
| 2024/01/31 | 2,904 | 2,925 | 2,874 | 2,900 | 225,600 |
| 2024/01/30 | 2,969 | 2,992 | 2,940 | 2,953 | 135,900 |
| 2024/01/29 | 2,970 | 3,000 | 2,959 | 2,959 | 58,000 |
| 2024/01/26 | 3,025 | 3,050 | 2,976 | 2,991 | 147,600 |
| 2024/01/25 | 3,055 | 3,105 | 3,020 | 3,095 | 84,200 |
| 2024/01/24 | 3,070 | 3,095 | 3,040 | 3,070 | 116,300 |
| 2024/01/23 | 3,200 | 3,230 | 3,110 | 3,120 | 202,600 |
| 2024/01/22 | 3,105 | 3,170 | 3,075 | 3,155 | 275,900 |
| 2024/01/19 | 2,935 | 3,090 | 2,927 | 3,045 | 218,300 |
| 2024/01/18 | 2,900 | 2,917 | 2,838 | 2,848 | 233,700 |
| 2024/01/17 | 3,030 | 3,050 | 2,909 | 2,909 | 157,400 |
| 2024/01/16 | 3,070 | 3,135 | 2,997 | 2,997 | 170,000 |
| 2024/01/15 | 3,010 | 3,080 | 2,991 | 3,080 | 146,700 |
| 2024/01/12 | 2,980 | 3,015 | 2,920 | 2,997 | 175,700 |
| 2024/01/11 | 3,035 | 3,045 | 2,980 | 2,996 | 137,400 |
| 2024/01/10 | 3,085 | 3,100 | 3,010 | 3,010 | 178,900 |
| 2024/01/09 | 3,000 | 3,065 | 3,000 | 3,035 | 200,200 |
| 2024/01/05 | 3,005 | 3,015 | 2,952 | 2,952 | 160,300 |
| 2024/01/04 | 2,895 | 3,010 | 2,877 | 2,996 | 249,000 |
| 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 |