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

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
2016/12/30 4,020 4,090 4,000 4,020 15,000
2016/12/29 4,175 4,205 4,040 4,070 24,000
2016/12/28 4,060 4,255 4,050 4,245 42,800
2016/12/27 4,290 4,300 4,205 4,270 30,200
2016/12/26 4,180 4,270 4,110 4,265 24,900
2016/12/22 4,120 4,165 4,035 4,065 13,800
2016/12/21 4,260 4,365 4,090 4,115 27,600
2016/12/20 4,020 4,280 3,985 4,260 41,800
2016/12/19 4,020 4,020 3,955 4,010 20,500
2016/12/16 3,990 4,030 3,980 3,990 20,300
2016/12/15 3,975 4,035 3,965 3,990 27,700
2016/12/14 3,985 4,060 3,950 3,975 14,800
2016/12/13 4,000 4,015 3,940 3,970 24,500
2016/12/12 4,160 4,195 4,005 4,075 26,100
2016/12/09 4,300 4,525 4,080 4,110 75,800
2016/12/08 3,940 4,275 3,925 4,250 71,700
2016/12/07 3,825 3,915 3,825 3,895 18,500
2016/12/06 3,750 3,880 3,750 3,825 16,000
2016/12/05 3,750 3,860 3,735 3,740 17,000
2016/12/02 3,890 3,900 3,710 3,785 50,900
2016/12/01 3,780 3,960 3,780 3,950 62,400
2016/11/30 3,705 3,890 3,705 3,710 48,000
2016/11/29 3,580 3,850 3,560 3,705 60,800
2016/11/28 3,550 3,565 3,475 3,555 33,400
2016/11/25 3,350 3,575 3,320 3,550 58,500
2016/11/24 3,315 3,340 3,250 3,335 18,400
2016/11/22 3,275 3,295 3,255 3,280 6,100
2016/11/21 3,365 3,375 3,265 3,275 15,000
2016/11/18 3,185 3,295 3,165 3,295 19,800
2016/11/17 3,160 3,210 3,125 3,135 13,300
2016/11/16 3,170 3,195 3,130 3,170 18,900
2016/11/15 3,150 3,270 3,105 3,235 30,000
2016/11/14 3,260 3,330 3,255 3,310 10,600
2016/11/11 3,300 3,300 3,160 3,260 14,200
2016/11/10 3,250 3,320 3,155 3,290 19,100
2016/11/09 3,260 3,300 2,950 3,130 60,600
2016/11/08 3,395 3,410 3,260 3,260 17,700
2016/11/07 3,275 3,365 3,160 3,345 31,300
2016/11/04 3,110 3,235 3,090 3,180 15,900
2016/11/02 3,160 3,245 3,080 3,130 38,400
2016/11/01 3,160 3,400 3,100 3,210 60,800
2016/10/31 3,070 3,195 3,070 3,090 42,200
2016/10/28 3,245 3,275 3,030 3,110 136,000
2016/10/27 3,375 3,445 3,260 3,275 27,500
2016/10/26 3,290 3,400 3,260 3,375 25,200
2016/10/25 3,375 3,400 3,250 3,310 37,800
2016/10/24 3,665 3,725 3,380 3,410 44,000
2016/10/21 3,655 3,780 3,545 3,720 39,900
2016/10/20 3,890 4,050 3,630 3,655 80,300
2016/10/19 3,570 3,950 3,570 3,840 95,600
2016/10/18 3,525 3,600 3,455 3,560 56,900
2016/10/17 3,440 3,535 3,410 3,520 53,000
2016/10/14 3,350 3,490 3,335 3,380 66,200
2016/10/13 3,200 3,365 3,200 3,315 79,300
2016/10/12 3,070 3,255 3,040 3,255 74,900
2016/10/11 3,000 3,120 2,991 3,090 31,900
2016/10/07 2,910 2,996 2,908 2,984 24,500
2016/10/06 3,005 3,010 2,882 2,918 22,800
2016/10/05 3,040 3,040 2,999 2,999 17,900
2016/10/04 3,100 3,160 3,005 3,070 51,600
2016/10/03 3,010 3,080 2,963 3,080 71,800
2016/09/30 2,966 2,997 2,900 2,997 46,900
2016/09/29 2,936 2,940 2,891 2,920 67,600
2016/09/28 2,845 2,861 2,818 2,850 60,200
2016/09/27 2,820 2,820 2,793 2,804 14,200
2016/09/26 2,819 2,839 2,795 2,805 30,300
2016/09/23 2,769 2,834 2,757 2,795 25,800
2016/09/21 2,750 2,771 2,750 2,769 10,900
2016/09/20 2,741 2,780 2,740 2,743 31,200
2016/09/16 2,745 2,790 2,740 2,770 12,700
2016/09/15 2,780 2,780 2,739 2,760 16,000
2016/09/14 2,780 2,802 2,780 2,782 14,100
2016/09/13 2,770 2,832 2,770 2,813 31,300
2016/09/12 2,751 2,780 2,735 2,751 26,700
2016/09/09 2,780 2,837 2,771 2,794 32,300
2016/09/08 2,820 2,835 2,702 2,799 53,000
2016/09/07 2,776 2,890 2,776 2,866 94,900
2016/09/06 2,697 2,774 2,690 2,774 49,000
2016/09/05 2,700 2,729 2,600 2,690 74,900
2016/09/02 2,500 2,845 2,484 2,700 146,200
2016/09/01 2,513 2,530 2,420 2,530 27,300
2016/08/31 2,418 2,543 2,400 2,543 59,900
2016/08/30 2,384 2,396 2,350 2,389 78,200
2016/08/29 2,420 2,470 2,420 2,430 7,200
2016/08/26 2,410 2,432 2,410 2,422 4,500
2016/08/25 2,402 2,436 2,401 2,410 5,500
2016/08/24 2,440 2,440 2,401 2,402 10,700
2016/08/23 2,441 2,449 2,441 2,442 5,000
2016/08/22 2,418 2,447 2,411 2,438 10,800
2016/08/19 2,400 2,435 2,391 2,411 8,800
2016/08/18 2,418 2,418 2,377 2,400 6,300
2016/08/17 2,420 2,420 2,390 2,403 8,600
2016/08/16 2,500 2,500 2,407 2,418 8,500
2016/08/15 2,600 2,610 2,473 2,503 40,500
2016/08/12 2,225 2,319 2,225 2,300 2,000
2016/08/10 2,345 2,345 2,203 2,226 1,400
2016/08/09 2,197 2,295 2,146 2,295 3,900
2016/08/08 2,251 2,251 2,105 2,197 16,100
2016/08/05 2,305 2,320 2,275 2,275 1,700
2016/08/04 2,350 2,350 2,300 2,320 4,200
2016/08/03 2,380 2,380 2,304 2,350 4,500
2016/08/02 2,417 2,417 2,280 2,385 8,200
2016/08/01 2,396 2,418 2,389 2,418 7,400
2016/07/29 2,390 2,418 2,380 2,409 7,900
2016/07/28 2,400 2,412 2,362 2,387 6,900
2016/07/27 2,380 2,421 2,380 2,401 13,300
2016/07/26 2,332 2,390 2,291 2,390 7,500
2016/07/25 2,300 2,324 2,286 2,323 2,600
2016/07/22 2,290 2,299 2,272 2,275 1,500
2016/07/21 2,276 2,300 2,276 2,287 1,000
2016/07/20 2,299 2,299 2,280 2,295 1,100
2016/07/19 2,285 2,294 2,261 2,294 2,600
2016/07/15 2,300 2,300 2,287 2,297 1,100
2016/07/14 2,300 2,307 2,295 2,300 4,600
2016/07/13 2,318 2,339 2,308 2,339 9,800
2016/07/12 2,340 2,341 2,321 2,321 8,100
2016/07/11 2,340 2,350 2,324 2,340 5,400
2016/07/08 2,339 2,348 2,329 2,337 2,800
2016/07/07 2,316 2,348 2,316 2,337 2,300
2016/07/06 2,310 2,352 2,310 2,335 4,800
2016/07/05 2,300 2,358 2,300 2,344 3,900
2016/07/04 2,400 2,400 2,348 2,350 7,800
2016/07/01 2,401 2,409 2,343 2,350 6,900
2016/06/30 2,300 2,420 2,297 2,380 13,500
2016/06/29 2,260 2,298 2,260 2,280 3,500
2016/06/28 2,280 2,280 2,251 2,252 700
2016/06/27 2,286 2,306 2,280 2,280 2,600
2016/06/24 2,400 2,402 2,150 2,299 10,800
2016/06/23 2,330 2,409 2,330 2,406 8,700
2016/06/22 2,314 2,355 2,310 2,349 5,600
2016/06/21 2,317 2,317 2,281 2,312 4,500
2016/06/20 2,227 2,335 2,220 2,304 5,800
2016/06/17 2,250 2,294 2,247 2,250 4,600
2016/06/16 2,219 2,315 2,219 2,274 11,900
2016/06/15 2,290 2,320 2,267 2,319 8,100
2016/06/14 2,330 2,349 2,240 2,311 14,700
2016/06/13 2,376 2,382 2,255 2,370 11,700
2016/06/10 2,405 2,405 2,365 2,383 11,200
2016/06/09 2,390 2,407 2,390 2,400 6,300
2016/06/08 2,380 2,406 2,380 2,394 7,500
2016/06/07 2,390 2,410 2,371 2,380 15,300
2016/06/06 2,351 2,404 2,348 2,390 31,200
2016/06/03 2,474 2,498 2,427 2,480 4,500
2016/06/02 2,460 2,479 2,423 2,474 2,800
2016/06/01 2,500 2,500 2,415 2,415 8,600
2016/05/31 2,496 2,523 2,417 2,523 5,900
2016/05/30 2,540 2,544 2,488 2,497 10,600
2016/05/27 2,421 2,520 2,404 2,509 4,900
2016/05/26 2,520 2,551 2,436 2,540 16,000
2016/05/25 2,410 2,535 2,410 2,520 17,500
2016/05/24 2,400 2,420 2,309 2,404 11,000
2016/05/23 2,250 2,310 2,220 2,300 6,200
2016/05/20 2,238 2,239 2,222 2,239 2,300
2016/05/19 2,120 2,238 2,107 2,238 2,900
2016/05/18 2,115 2,169 2,100 2,120 4,600
2016/05/17 1,982 2,109 1,982 2,109 2,600
2016/05/16 1,999 2,088 1,965 1,980 10,100
2016/05/13 2,260 2,299 2,243 2,243 8,800
2016/05/12 2,240 2,260 2,236 2,260 4,800
2016/05/11 2,182 2,260 2,182 2,255 5,500
2016/05/10 2,095 2,184 2,095 2,134 1,800
2016/05/09 2,104 2,150 2,090 2,101 2,900
2016/05/06 2,110 2,149 2,101 2,119 1,200
2016/05/02 2,100 2,112 2,067 2,072 2,600
2016/04/28 2,119 2,150 2,118 2,150 1,900
2016/04/27 2,111 2,155 2,058 2,113 5,900
2016/04/26 2,200 2,200 2,108 2,114 6,000
2016/04/25 2,230 2,233 2,145 2,224 3,200
2016/04/22 2,240 2,250 2,125 2,214 5,500
2016/04/21 2,132 2,250 2,130 2,250 4,500
2016/04/20 2,294 2,294 2,113 2,125 23,200
2016/04/19 2,200 2,295 2,130 2,295 10,200
2016/04/18 2,015 2,195 2,014 2,125 13,800
2016/04/15 2,005 2,014 1,983 2,014 2,500
2016/04/14 1,973 2,005 1,973 2,005 11,600
2016/04/13 1,962 1,989 1,962 1,973 1,900
2016/04/12 1,962 1,987 1,960 1,960 3,700
2016/04/11 1,951 1,997 1,950 1,960 4,700
2016/04/08 1,960 1,995 1,953 1,968 5,800
2016/04/07 2,000 2,001 1,991 1,991 800
2016/04/06 1,980 1,992 1,950 1,980 4,800
2016/04/05 1,995 2,000 1,985 1,985 2,800
2016/04/04 2,030 2,030 1,990 1,990 8,000
2016/04/01 2,050 2,050 2,028 2,030 2,400
2016/03/31 2,050 2,055 2,014 2,040 6,800
2016/03/30 2,050 2,080 2,020 2,038 4,200
2016/03/29 2,011 2,049 2,011 2,049 4,700
2016/03/28 1,995 2,035 1,992 1,992 4,300
2016/03/25 1,985 2,010 1,985 1,987 2,400
2016/03/24 2,000 2,010 1,990 1,990 1,000
2016/03/23 2,070 2,070 2,001 2,001 11,500
2016/03/22 2,022 2,035 2,021 2,035 1,800
2016/03/18 2,053 2,056 2,011 2,013 4,100
2016/03/17 2,031 2,055 2,020 2,026 4,600
2016/03/16 2,089 2,089 2,000 2,031 3,700
2016/03/15 2,000 2,015 2,000 2,001 2,400
2016/03/14 1,992 2,000 1,985 1,990 3,700
2016/03/11 2,000 2,000 1,990 1,990 1,100
2016/03/10 2,001 2,007 2,001 2,006 600
2016/03/09 1,995 2,050 1,995 2,050 2,400
2016/03/08 2,010 2,020 1,975 1,990 3,600
2016/03/07 1,989 2,010 1,976 1,985 1,500
2016/03/04 1,991 2,000 1,955 1,990 16,100
2016/03/03 1,965 2,008 1,965 1,965 1,600
2016/03/02 1,980 2,072 1,971 1,985 4,700
2016/03/01 1,989 2,006 1,959 1,980 2,300
2016/02/29 1,923 1,990 1,922 1,989 1,100
2016/02/26 2,000 2,020 1,920 1,923 14,800
2016/02/25 1,960 1,960 1,950 1,950 200
2016/02/24 1,955 1,976 1,950 1,976 1,100
2016/02/23 1,950 1,980 1,900 1,980 6,300
2016/02/22 2,032 2,032 1,967 1,967 1,500
2016/02/19 2,002 2,002 1,951 1,992 800
2016/02/18 1,988 2,000 1,945 2,000 5,900
2016/02/17 2,039 2,039 1,986 1,987 1,900
2016/02/16 1,985 2,009 1,985 1,999 3,100
2016/02/15 2,030 2,101 1,981 2,030 6,100
2016/02/12 2,200 2,200 2,060 2,080 1,600
2016/02/10 2,370 2,370 2,235 2,287 2,400
2016/02/09 2,360 2,360 2,226 2,300 1,000
2016/02/08 2,350 2,400 2,350 2,398 1,300
2016/02/05 2,260 2,350 2,200 2,350 2,700
2016/02/04 2,480 2,480 2,380 2,400 1,300
2016/02/03 2,500 2,500 2,409 2,480 2,800
2016/02/02 2,470 2,515 2,421 2,495 2,200
2016/02/01 2,450 2,515 2,401 2,515 11,000
2016/01/29 2,420 2,445 2,392 2,429 5,500
2016/01/28 2,350 2,425 2,300 2,420 7,800
2016/01/27 2,216 2,379 2,213 2,379 6,300
2016/01/26 2,238 2,250 2,180 2,230 2,800
2016/01/25 2,180 2,235 2,180 2,228 5,200
2016/01/22 2,100 2,188 2,100 2,171 7,300
2016/01/21 2,034 2,117 1,999 2,089 5,400
2016/01/20 2,072 2,072 2,000 2,035 1,700
2016/01/19 2,050 2,160 2,050 2,140 4,700
2016/01/18 1,999 2,200 1,998 2,100 5,400
2016/01/15 2,025 2,025 1,999 2,021 2,300
2016/01/14 2,083 2,083 1,994 2,022 8,300
2016/01/13 2,080 2,090 2,050 2,089 1,700
2016/01/12 2,050 2,100 2,026 2,080 3,100
2016/01/08 2,032 2,095 2,032 2,094 4,600
2016/01/07 2,076 2,094 2,050 2,051 2,400
2016/01/06 2,060 2,099 2,054 2,076 1,100
2016/01/05 2,031 2,061 2,031 2,061 1,500
2016/01/04 2,120 2,170 2,040 2,061 8,500

このページの先頭へ