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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,440 | 3,455 | 3,350 | 3,415 | 140,400 |
| 2024/08/15 | 3,340 | 3,345 | 3,285 | 3,320 | 145,900 |
| 2024/08/14 | 3,390 | 3,395 | 3,265 | 3,340 | 159,400 |
| 2024/08/13 | 3,145 | 3,330 | 3,100 | 3,320 | 254,800 |
| 2024/08/09 | 2,957 | 2,993 | 2,883 | 2,937 | 199,100 |
| 2024/08/08 | 2,854 | 2,915 | 2,801 | 2,857 | 140,000 |
| 2024/08/07 | 2,815 | 2,979 | 2,796 | 2,911 | 141,600 |
| 2024/08/06 | 2,901 | 2,966 | 2,816 | 2,884 | 174,100 |
| 2024/08/05 | 2,792 | 2,856 | 2,600 | 2,678 | 366,100 |
| 2024/08/02 | 3,165 | 3,175 | 2,975 | 2,975 | 230,200 |
| 2024/08/01 | 3,270 | 3,330 | 3,210 | 3,305 | 208,600 |
| 2024/07/31 | 3,175 | 3,270 | 3,150 | 3,265 | 99,000 |
| 2024/07/30 | 3,235 | 3,260 | 3,180 | 3,230 | 257,200 |
| 2024/07/29 | 3,120 | 3,240 | 3,120 | 3,235 | 83,400 |
| 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 |