ＲＳＣ(4664)の株価時系列情報
ＲＳＣ(4664)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 542 | 542 | 539 | 539 | 1,700 |
| 2025/06/16 | 545 | 545 | 538 | 538 | 2,400 |
| 2025/06/13 | 538 | 543 | 538 | 542 | 5,800 |
| 2025/06/12 | 542 | 542 | 538 | 539 | 1,700 |
| 2025/06/11 | 538 | 543 | 538 | 538 | 1,100 |
| 2025/06/10 | 544 | 544 | 538 | 538 | 1,500 |
| 2025/06/09 | 542 | 545 | 538 | 538 | 3,800 |
| 2025/06/06 | 542 | 542 | 539 | 542 | 800 |
| 2025/06/05 | 536 | 543 | 535 | 538 | 7,700 |
| 2025/06/04 | 539 | 539 | 535 | 537 | 6,100 |
| 2025/06/03 | 539 | 539 | 535 | 539 | 7,400 |
| 2025/06/02 | 540 | 540 | 536 | 538 | 1,700 |
| 2025/05/30 | 539 | 539 | 537 | 537 | 3,300 |
| 2025/05/29 | 539 | 540 | 537 | 539 | 2,600 |
| 2025/05/28 | 531 | 540 | 531 | 539 | 4,800 |
| 2025/05/27 | 529 | 533 | 527 | 533 | 3,000 |
| 2025/05/26 | 524 | 529 | 524 | 526 | 3,100 |
| 2025/05/23 | 519 | 528 | 519 | 524 | 3,600 |
| 2025/05/22 | 523 | 529 | 516 | 518 | 7,200 |
| 2025/05/21 | 538 | 538 | 528 | 530 | 6,500 |
| 2025/05/20 | 542 | 543 | 537 | 537 | 5,900 |
| 2025/05/19 | 540 | 550 | 540 | 542 | 1,200 |
| 2025/05/16 | 548 | 548 | 539 | 540 | 7,100 |
| 2025/05/15 | 555 | 555 | 538 | 548 | 14,500 |
| 2025/05/14 | 560 | 572 | 556 | 558 | 8,000 |
| 2025/05/13 | 563 | 563 | 543 | 556 | 9,900 |
| 2025/05/12 | 558 | 563 | 558 | 563 | 1,400 |
| 2025/05/09 | 560 | 567 | 558 | 561 | 1,600 |
| 2025/05/08 | 556 | 561 | 555 | 560 | 1,900 |
| 2025/05/07 | 553 | 561 | 553 | 561 | 3,100 |
| 2025/05/02 | 552 | 564 | 552 | 561 | 8,600 |
| 2025/05/01 | 564 | 567 | 557 | 557 | 24,600 |
| 2025/04/30 | 568 | 572 | 565 | 572 | 3,200 |
| 2025/04/28 | 572 | 573 | 567 | 571 | 8,700 |
| 2025/04/25 | 576 | 579 | 563 | 570 | 4,100 |
| 2025/04/24 | 577 | 582 | 565 | 566 | 12,200 |
| 2025/04/23 | 565 | 636 | 565 | 573 | 204,900 |
| 2025/04/22 | 544 | 565 | 540 | 565 | 7,200 |
| 2025/04/21 | 543 | 554 | 542 | 554 | 3,000 |
| 2025/04/18 | 542 | 557 | 542 | 548 | 2,600 |
| 2025/04/17 | 536 | 542 | 533 | 542 | 2,500 |
| 2025/04/16 | 550 | 550 | 531 | 542 | 9,400 |
| 2025/04/15 | 544 | 546 | 542 | 542 | 6,300 |
| 2025/04/14 | 531 | 541 | 531 | 541 | 6,300 |
| 2025/04/11 | 512 | 533 | 512 | 533 | 2,900 |
| 2025/04/10 | 520 | 530 | 508 | 513 | 9,100 |
| 2025/04/09 | 487 | 494 | 480 | 484 | 15,800 |
| 2025/04/08 | 486 | 525 | 481 | 501 | 15,500 |
| 2025/04/07 | 466 | 488 | 451 | 462 | 29,500 |
| 2025/04/04 | 556 | 556 | 485 | 510 | 36,600 |
| 2025/04/03 | 542 | 576 | 542 | 554 | 19,900 |
| 2025/04/02 | 587 | 594 | 582 | 582 | 4,800 |
| 2025/04/01 | 610 | 616 | 587 | 587 | 14,300 |
| 2025/03/31 | 620 | 620 | 587 | 600 | 17,300 |
| 2025/03/28 | 615 | 624 | 613 | 622 | 6,500 |
| 2025/03/27 | 636 | 636 | 627 | 628 | 7,300 |
| 2025/03/26 | 638 | 640 | 631 | 631 | 6,400 |
| 2025/03/25 | 640 | 640 | 631 | 633 | 4,200 |
| 2025/03/24 | 632 | 641 | 631 | 631 | 6,700 |
| 2025/03/21 | 636 | 636 | 630 | 630 | 4,600 |
| 2025/03/19 | 628 | 633 | 628 | 631 | 1,800 |
| 2025/03/18 | 631 | 636 | 626 | 628 | 6,200 |
| 2025/03/17 | 628 | 631 | 624 | 627 | 10,000 |
| 2025/03/14 | 621 | 639 | 621 | 621 | 25,400 |
| 2025/03/13 | 626 | 626 | 617 | 622 | 4,300 |
| 2025/03/12 | 623 | 627 | 623 | 626 | 600 |
| 2025/03/11 | 625 | 628 | 618 | 623 | 7,900 |
| 2025/03/10 | 636 | 645 | 632 | 632 | 3,100 |
| 2025/03/07 | 642 | 643 | 636 | 636 | 10,600 |
| 2025/03/06 | 648 | 648 | 641 | 647 | 1,700 |
| 2025/03/05 | 630 | 642 | 625 | 642 | 5,500 |
| 2025/03/04 | 635 | 638 | 617 | 620 | 9,200 |
| 2025/03/03 | 624 | 635 | 624 | 628 | 1,900 |
| 2025/02/28 | 632 | 632 | 615 | 623 | 11,800 |
| 2025/02/27 | 632 | 639 | 625 | 633 | 5,300 |
| 2025/02/26 | 630 | 630 | 619 | 624 | 7,600 |
| 2025/02/25 | 626 | 637 | 614 | 630 | 17,600 |
| 2025/02/21 | 652 | 652 | 612 | 616 | 54,000 |
| 2025/02/20 | 672 | 678 | 648 | 652 | 27,600 |
| 2025/02/19 | 675 | 678 | 670 | 670 | 6,100 |
| 2025/02/18 | 667 | 679 | 665 | 670 | 11,700 |
| 2025/02/17 | 668 | 676 | 660 | 662 | 17,900 |
| 2025/02/14 | 678 | 681 | 660 | 668 | 64,100 |
| 2025/02/13 | 696 | 730 | 694 | 698 | 61,700 |
| 2025/02/12 | 705 | 705 | 694 | 701 | 22,000 |
| 2025/02/10 | 692 | 712 | 683 | 697 | 21,800 |
| 2025/02/07 | 683 | 691 | 679 | 682 | 12,200 |
| 2025/02/06 | 691 | 704 | 680 | 683 | 25,900 |
| 2025/02/05 | 696 | 700 | 692 | 693 | 11,100 |
| 2025/02/04 | 693 | 703 | 692 | 694 | 11,300 |
| 2025/02/03 | 695 | 699 | 692 | 693 | 8,400 |
| 2025/01/31 | 697 | 707 | 694 | 694 | 5,900 |
| 2025/01/30 | 689 | 701 | 689 | 695 | 10,700 |
| 2025/01/29 | 693 | 703 | 686 | 686 | 13,200 |
| 2025/01/28 | 709 | 709 | 700 | 701 | 5,500 |
| 2025/01/27 | 699 | 715 | 698 | 712 | 6,900 |
| 2025/01/24 | 694 | 709 | 694 | 699 | 13,500 |
| 2025/01/23 | 695 | 704 | 689 | 699 | 9,500 |
| 2025/01/22 | 697 | 699 | 691 | 695 | 6,800 |
| 2025/01/21 | 710 | 710 | 696 | 696 | 5,100 |
| 2025/01/20 | 702 | 715 | 697 | 702 | 13,700 |
| 2025/01/17 | 702 | 702 | 684 | 694 | 5,400 |
| 2025/01/16 | 706 | 706 | 695 | 699 | 6,500 |
| 2025/01/15 | 701 | 705 | 691 | 699 | 6,100 |
| 2025/01/14 | 700 | 702 | 689 | 691 | 18,300 |
| 2025/01/10 | 723 | 723 | 698 | 703 | 15,500 |
| 2025/01/09 | 729 | 740 | 713 | 714 | 31,400 |
| 2025/01/08 | 730 | 734 | 728 | 729 | 5,600 |
| 2025/01/07 | 735 | 735 | 721 | 730 | 13,900 |
| 2025/01/06 | 729 | 735 | 720 | 727 | 20,800 |
| 2024/12/30 | 736 | 736 | 721 | 721 | 8,300 |
| 2024/12/27 | 718 | 739 | 718 | 722 | 18,400 |
| 2024/12/26 | 722 | 724 | 709 | 716 | 22,700 |
| 2024/12/25 | 725 | 740 | 712 | 723 | 39,600 |
| 2024/12/24 | 725 | 725 | 704 | 718 | 22,100 |
| 2024/12/23 | 695 | 740 | 695 | 727 | 90,100 |
| 2024/12/20 | 711 | 711 | 694 | 694 | 15,300 |
| 2024/12/19 | 693 | 712 | 689 | 711 | 24,600 |
| 2024/12/18 | 722 | 726 | 701 | 701 | 45,000 |
| 2024/12/17 | 699 | 736 | 695 | 721 | 84,100 |
| 2024/12/16 | 702 | 706 | 689 | 689 | 23,000 |
| 2024/12/13 | 680 | 710 | 680 | 695 | 21,800 |
| 2024/12/12 | 697 | 698 | 678 | 685 | 25,900 |
| 2024/12/11 | 714 | 714 | 690 | 690 | 26,100 |
| 2024/12/10 | 699 | 705 | 690 | 699 | 15,900 |
| 2024/12/09 | 699 | 702 | 683 | 699 | 15,200 |
| 2024/12/06 | 670 | 699 | 670 | 689 | 34,100 |
| 2024/12/05 | 686 | 686 | 661 | 667 | 40,800 |
| 2024/12/04 | 698 | 702 | 675 | 676 | 68,000 |
| 2024/12/03 | 714 | 732 | 690 | 695 | 70,000 |
| 2024/12/02 | 710 | 721 | 684 | 702 | 51,200 |
| 2024/11/29 | 719 | 728 | 708 | 708 | 33,400 |
| 2024/11/28 | 711 | 736 | 711 | 719 | 48,000 |
| 2024/11/27 | 740 | 755 | 705 | 717 | 57,800 |
| 2024/11/26 | 749 | 749 | 717 | 739 | 53,800 |
| 2024/11/25 | 733 | 753 | 726 | 737 | 80,800 |
| 2024/11/22 | 751 | 764 | 729 | 732 | 84,300 |
| 2024/11/21 | 744 | 754 | 720 | 745 | 118,100 |
| 2024/11/20 | 718 | 776 | 706 | 752 | 239,700 |
| 2024/11/19 | 684 | 735 | 684 | 712 | 250,300 |
| 2024/11/18 | 686 | 698 | 675 | 682 | 97,600 |
| 2024/11/15 | 678 | 710 | 667 | 700 | 127,800 |
| 2024/11/14 | 706 | 725 | 678 | 684 | 165,000 |
| 2024/11/13 | 720 | 730 | 693 | 701 | 296,100 |
| 2024/11/12 | 690 | 698 | 677 | 678 | 132,000 |
| 2024/11/11 | 686 | 730 | 686 | 695 | 249,300 |
| 2024/11/08 | 730 | 767 | 684 | 700 | 522,400 |
| 2024/11/07 | 757 | 810 | 726 | 741 | 948,800 |
| 2024/11/06 | 831 | 840 | 745 | 753 | 1,029,400 |
| 2024/11/05 | 980 | 1,012 | 800 | 801 | 1,292,100 |
| 2024/11/01 | 1,310 | 1,356 | 1,100 | 1,100 | 557,100 |
| 2024/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | 49,900 |
| 2024/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 22,900 |
| 2024/10/29 | 815 | 950 | 800 | 950 | 1,089,900 |
| 2024/10/28 | 1,100 | 1,100 | 800 | 800 | 1,613,800 |
| 2024/10/25 | 900 | 950 | 898 | 950 | 521,800 |
| 2024/10/24 | 876 | 876 | 785 | 800 | 711,800 |
| 2024/10/23 | 576 | 726 | 567 | 726 | 927,600 |
| 2024/10/22 | 548 | 648 | 546 | 626 | 693,500 |
| 2024/10/21 | 547 | 548 | 539 | 548 | 4,100 |
| 2024/10/18 | 525 | 541 | 525 | 541 | 2,500 |
| 2024/10/17 | 520 | 525 | 518 | 525 | 1,200 |
| 2024/10/16 | 521 | 521 | 521 | 521 | 1,700 |
| 2024/10/15 | 526 | 536 | 519 | 523 | 3,700 |
| 2024/10/11 | 516 | 542 | 516 | 523 | 9,800 |
| 2024/10/10 | 515 | 525 | 515 | 515 | 3,500 |
| 2024/10/09 | 546 | 547 | 507 | 515 | 21,900 |
| 2024/10/08 | 516 | 583 | 516 | 541 | 40,200 |
| 2024/10/07 | 514 | 519 | 512 | 517 | 2,900 |
| 2024/10/04 | 501 | 514 | 501 | 513 | 2,800 |
| 2024/10/03 | 498 | 505 | 498 | 505 | 3,200 |
| 2024/10/02 | 506 | 506 | 485 | 492 | 7,500 |
| 2024/10/01 | 503 | 505 | 497 | 498 | 2,500 |
| 2024/09/30 | 497 | 503 | 495 | 498 | 4,000 |
| 2024/09/27 | 509 | 515 | 507 | 507 | 2,600 |
| 2024/09/26 | 524 | 524 | 514 | 514 | 1,900 |
| 2024/09/25 | 513 | 515 | 510 | 515 | 2,700 |
| 2024/09/24 | 522 | 523 | 511 | 515 | 5,500 |
| 2024/09/20 | 518 | 525 | 515 | 520 | 11,100 |
| 2024/09/19 | 516 | 520 | 506 | 520 | 13,900 |
| 2024/09/18 | 542 | 563 | 510 | 522 | 118,000 |
| 2024/09/17 | 507 | 507 | 499 | 500 | 2,500 |
| 2024/09/13 | 509 | 509 | 506 | 508 | 300 |
| 2024/09/12 | 503 | 508 | 500 | 507 | 1,500 |
| 2024/09/11 | 503 | 503 | 500 | 503 | 2,100 |
| 2024/09/10 | 510 | 510 | 500 | 502 | 3,300 |
| 2024/09/09 | 496 | 507 | 496 | 507 | 2,600 |
| 2024/09/06 | 518 | 520 | 497 | 506 | 7,300 |
| 2024/09/05 | 511 | 511 | 510 | 510 | 10,400 |
| 2024/09/04 | 511 | 512 | 497 | 506 | 6,600 |
| 2024/09/03 | 521 | 521 | 513 | 518 | 2,900 |
| 2024/09/02 | 528 | 528 | 524 | 525 | 1,500 |
| 2024/08/30 | 529 | 530 | 521 | 528 | 1,700 |
| 2024/08/29 | 531 | 531 | 521 | 526 | 2,000 |
| 2024/08/28 | 525 | 536 | 524 | 529 | 600 |
| 2024/08/27 | 522 | 536 | 512 | 534 | 1,900 |
| 2024/08/26 | 513 | 513 | 509 | 512 | 900 |
| 2024/08/23 | 524 | 524 | 507 | 510 | 2,800 |
| 2024/08/22 | 534 | 534 | 513 | 524 | 3,800 |
| 2024/08/21 | 508 | 562 | 500 | 534 | 26,700 |