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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,760 | 3,875 | 3,725 | 3,875 | 142,500 |
| 2026/03/26 | 3,915 | 3,915 | 3,790 | 3,830 | 64,000 |
| 2026/03/25 | 3,840 | 3,945 | 3,840 | 3,915 | 90,100 |
| 2026/03/24 | 3,790 | 3,835 | 3,730 | 3,785 | 145,700 |
| 2026/03/23 | 3,785 | 3,785 | 3,635 | 3,690 | 252,700 |
| 2026/03/19 | 4,090 | 4,115 | 3,910 | 3,915 | 97,000 |
| 2026/03/18 | 4,025 | 4,200 | 4,020 | 4,200 | 98,000 |
| 2026/03/17 | 4,200 | 4,200 | 3,990 | 4,000 | 84,800 |
| 2026/03/16 | 4,130 | 4,180 | 4,060 | 4,130 | 127,600 |
| 2026/03/13 | 4,190 | 4,200 | 4,070 | 4,165 | 139,800 |
| 2026/03/12 | 4,380 | 4,380 | 4,090 | 4,135 | 141,900 |
| 2026/03/11 | 4,200 | 4,335 | 4,175 | 4,260 | 135,400 |
| 2026/03/10 | 4,120 | 4,155 | 4,025 | 4,135 | 130,600 |
| 2026/03/09 | 3,885 | 3,915 | 3,740 | 3,915 | 251,700 |
| 2026/03/06 | 4,150 | 4,200 | 4,075 | 4,165 | 106,400 |
| 2026/03/05 | 4,220 | 4,320 | 4,145 | 4,195 | 174,000 |
| 2026/03/04 | 4,200 | 4,230 | 3,985 | 4,030 | 293,900 |
| 2026/03/03 | 4,395 | 4,590 | 4,280 | 4,315 | 339,100 |
| 2026/03/02 | 4,070 | 4,340 | 4,060 | 4,340 | 251,200 |
| 2026/02/27 | 4,030 | 4,170 | 4,015 | 4,145 | 184,800 |
| 2026/02/26 | 3,995 | 4,140 | 3,980 | 4,100 | 226,500 |
| 2026/02/25 | 3,850 | 3,985 | 3,835 | 3,940 | 139,500 |
| 2026/02/24 | 3,730 | 3,880 | 3,730 | 3,830 | 268,700 |
| 2026/02/20 | 3,650 | 3,860 | 3,640 | 3,780 | 184,200 |
| 2026/02/19 | 3,670 | 3,850 | 3,620 | 3,685 | 417,200 |
| 2026/02/18 | 3,500 | 3,625 | 3,455 | 3,600 | 181,700 |
| 2026/02/17 | 3,595 | 3,650 | 3,415 | 3,485 | 272,200 |
| 2026/02/16 | 3,755 | 3,810 | 3,555 | 3,575 | 380,600 |
| 2026/02/13 | 4,100 | 4,120 | 3,945 | 3,965 | 164,300 |
| 2026/02/12 | 4,010 | 4,250 | 4,010 | 4,100 | 227,700 |
| 2026/02/10 | 3,880 | 3,995 | 3,880 | 3,950 | 205,500 |
| 2026/02/09 | 3,925 | 3,930 | 3,815 | 3,855 | 132,700 |
| 2026/02/06 | 3,805 | 3,810 | 3,725 | 3,790 | 93,000 |
| 2026/02/05 | 3,820 | 3,860 | 3,785 | 3,810 | 90,700 |
| 2026/02/04 | 3,860 | 3,875 | 3,820 | 3,820 | 85,100 |
| 2026/02/03 | 3,820 | 3,930 | 3,790 | 3,915 | 150,500 |
| 2026/02/02 | 3,760 | 3,915 | 3,730 | 3,750 | 174,600 |
| 2026/01/30 | 3,785 | 3,815 | 3,740 | 3,805 | 148,800 |
| 2026/01/29 | 3,815 | 3,835 | 3,710 | 3,770 | 108,000 |
| 2026/01/28 | 3,840 | 3,845 | 3,745 | 3,815 | 95,800 |
| 2026/01/27 | 3,785 | 3,835 | 3,785 | 3,795 | 80,400 |
| 2026/01/26 | 3,790 | 3,835 | 3,765 | 3,800 | 91,400 |
| 2026/01/23 | 3,900 | 3,950 | 3,860 | 3,900 | 71,900 |
| 2026/01/22 | 3,885 | 3,965 | 3,850 | 3,915 | 130,000 |
| 2026/01/21 | 3,700 | 3,850 | 3,695 | 3,815 | 81,900 |
| 2026/01/20 | 3,860 | 3,880 | 3,750 | 3,750 | 116,100 |
| 2026/01/19 | 3,935 | 3,935 | 3,865 | 3,880 | 72,700 |
| 2026/01/16 | 3,860 | 3,960 | 3,855 | 3,950 | 88,900 |
| 2026/01/15 | 3,790 | 3,890 | 3,755 | 3,890 | 93,400 |
| 2026/01/14 | 3,825 | 3,880 | 3,825 | 3,850 | 88,400 |
| 2026/01/13 | 3,825 | 3,850 | 3,760 | 3,810 | 168,000 |
| 2026/01/09 | 3,745 | 3,825 | 3,720 | 3,755 | 98,300 |
| 2026/01/08 | 3,750 | 3,810 | 3,735 | 3,745 | 87,200 |
| 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 |