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 |
|---|---|---|---|---|---|
| 2024/07/26 | 574 | 575 | 560 | 563 | 8,800 |
| 2024/07/25 | 572 | 572 | 560 | 565 | 9,300 |
| 2024/07/24 | 564 | 571 | 564 | 565 | 2,800 |
| 2024/07/23 | 566 | 571 | 561 | 563 | 2,400 |
| 2024/07/22 | 560 | 579 | 560 | 568 | 6,600 |
| 2024/07/19 | 576 | 587 | 558 | 559 | 12,500 |
| 2024/07/18 | 546 | 587 | 545 | 581 | 35,900 |
| 2024/07/17 | 553 | 553 | 546 | 546 | 4,800 |
| 2024/07/16 | 559 | 559 | 540 | 543 | 23,600 |
| 2024/07/12 | 542 | 544 | 537 | 542 | 6,800 |
| 2024/07/11 | 541 | 544 | 537 | 541 | 10,200 |
| 2024/07/10 | 551 | 561 | 538 | 538 | 21,100 |
| 2024/07/09 | 547 | 553 | 541 | 548 | 15,500 |
| 2024/07/08 | 558 | 559 | 549 | 550 | 14,000 |
| 2024/07/05 | 563 | 568 | 559 | 559 | 10,100 |
| 2024/07/04 | 566 | 568 | 562 | 564 | 5,000 |
| 2024/07/03 | 570 | 570 | 556 | 566 | 20,600 |
| 2024/07/02 | 573 | 580 | 565 | 569 | 27,700 |
| 2024/07/01 | 641 | 641 | 540 | 567 | 298,300 |
| 2024/06/28 | 646 | 646 | 632 | 635 | 9,600 |
| 2024/06/27 | 653 | 653 | 644 | 646 | 6,400 |
| 2024/06/26 | 651 | 658 | 645 | 651 | 10,700 |
| 2024/06/25 | 668 | 668 | 656 | 656 | 8,500 |
| 2024/06/24 | 671 | 671 | 665 | 665 | 1,400 |
| 2024/06/21 | 669 | 670 | 663 | 670 | 4,600 |
| 2024/06/20 | 668 | 672 | 663 | 667 | 7,300 |
| 2024/06/19 | 668 | 673 | 665 | 673 | 2,000 |
| 2024/06/18 | 672 | 672 | 665 | 672 | 1,400 |
| 2024/06/17 | 674 | 674 | 664 | 673 | 1,300 |
| 2024/06/14 | 678 | 678 | 671 | 675 | 1,300 |
| 2024/06/13 | 667 | 673 | 661 | 669 | 2,600 |
| 2024/06/12 | 669 | 674 | 669 | 671 | 1,400 |
| 2024/06/11 | 677 | 677 | 673 | 673 | 1,200 |
| 2024/06/10 | 671 | 674 | 671 | 674 | 1,500 |
| 2024/06/07 | 667 | 674 | 667 | 672 | 14,300 |
| 2024/06/06 | 660 | 672 | 660 | 665 | 1,600 |
| 2024/06/05 | 662 | 663 | 658 | 661 | 1,800 |
| 2024/06/04 | 667 | 675 | 658 | 662 | 7,800 |
| 2024/06/03 | 658 | 663 | 653 | 662 | 5,300 |
| 2024/05/31 | 670 | 675 | 667 | 673 | 1,500 |
| 2024/05/30 | 670 | 674 | 660 | 674 | 2,500 |
| 2024/05/29 | 670 | 674 | 670 | 672 | 1,100 |
| 2024/05/28 | 674 | 675 | 668 | 671 | 1,400 |
| 2024/05/27 | 673 | 673 | 651 | 673 | 4,200 |
| 2024/05/24 | 667 | 678 | 667 | 676 | 2,300 |
| 2024/05/23 | 677 | 677 | 673 | 676 | 500 |
| 2024/05/22 | 674 | 680 | 673 | 677 | 4,100 |
| 2024/05/21 | 688 | 688 | 670 | 683 | 13,400 |
| 2024/05/20 | 678 | 690 | 673 | 679 | 3,000 |
| 2024/05/17 | 680 | 690 | 675 | 678 | 11,000 |
| 2024/05/16 | 680 | 680 | 647 | 680 | 21,000 |
| 2024/05/15 | 670 | 686 | 670 | 680 | 5,500 |
| 2024/05/14 | 683 | 690 | 667 | 690 | 21,300 |
| 2024/05/13 | 680 | 685 | 678 | 685 | 8,400 |
| 2024/05/10 | 687 | 687 | 684 | 685 | 1,800 |
| 2024/05/09 | 684 | 684 | 670 | 678 | 4,100 |
| 2024/05/08 | 676 | 686 | 676 | 682 | 3,100 |
| 2024/05/07 | 676 | 681 | 675 | 681 | 2,700 |
| 2024/05/02 | 672 | 685 | 668 | 673 | 5,000 |
| 2024/05/01 | 688 | 690 | 676 | 682 | 4,200 |
| 2024/04/30 | 686 | 690 | 680 | 690 | 5,100 |
| 2024/04/26 | 678 | 696 | 676 | 696 | 7,500 |
| 2024/04/25 | 684 | 694 | 683 | 683 | 3,400 |
| 2024/04/24 | 688 | 694 | 688 | 694 | 3,800 |
| 2024/04/23 | 695 | 703 | 694 | 694 | 4,100 |
| 2024/04/22 | 685 | 710 | 685 | 710 | 4,600 |
| 2024/04/19 | 695 | 700 | 694 | 700 | 700 |
| 2024/04/18 | 708 | 709 | 682 | 700 | 3,700 |
| 2024/04/17 | 699 | 703 | 688 | 695 | 2,600 |
| 2024/04/16 | 702 | 702 | 695 | 699 | 2,100 |
| 2024/04/15 | 692 | 709 | 675 | 702 | 8,100 |
| 2024/04/12 | 703 | 704 | 703 | 703 | 900 |
| 2024/04/11 | 703 | 704 | 703 | 704 | 200 |
| 2024/04/10 | 711 | 711 | 702 | 704 | 3,800 |
| 2024/04/09 | 698 | 718 | 698 | 718 | 4,200 |
| 2024/04/08 | 689 | 704 | 689 | 697 | 4,700 |
| 2024/04/05 | 681 | 690 | 680 | 690 | 6,100 |
| 2024/04/04 | 682 | 695 | 676 | 681 | 7,300 |
| 2024/04/03 | 682 | 682 | 675 | 680 | 4,400 |
| 2024/04/02 | 698 | 700 | 687 | 688 | 7,500 |
| 2024/04/01 | 694 | 703 | 694 | 694 | 2,100 |
| 2024/03/29 | 709 | 709 | 672 | 698 | 5,100 |
| 2024/03/28 | 717 | 720 | 701 | 709 | 3,000 |
| 2024/03/27 | 720 | 725 | 717 | 725 | 2,700 |
| 2024/03/26 | 729 | 729 | 717 | 720 | 2,100 |
| 2024/03/25 | 733 | 733 | 710 | 728 | 4,000 |
| 2024/03/22 | 728 | 734 | 720 | 732 | 6,000 |
| 2024/03/21 | 731 | 734 | 724 | 734 | 4,300 |
| 2024/03/19 | 717 | 728 | 710 | 716 | 5,900 |
| 2024/03/18 | 729 | 729 | 716 | 718 | 10,100 |
| 2024/03/15 | 683 | 735 | 678 | 730 | 54,700 |
| 2024/03/14 | 687 | 696 | 677 | 683 | 7,400 |
| 2024/03/13 | 677 | 713 | 670 | 677 | 29,900 |
| 2024/03/12 | 672 | 675 | 671 | 672 | 1,900 |
| 2024/03/11 | 685 | 698 | 672 | 672 | 6,800 |
| 2024/03/08 | 689 | 689 | 684 | 685 | 2,900 |
| 2024/03/07 | 695 | 695 | 681 | 688 | 8,500 |
| 2024/03/06 | 673 | 698 | 673 | 694 | 12,000 |
| 2024/03/05 | 680 | 684 | 678 | 678 | 2,000 |
| 2024/03/04 | 686 | 686 | 676 | 676 | 3,400 |
| 2024/03/01 | 685 | 686 | 681 | 681 | 4,800 |
| 2024/02/29 | 689 | 700 | 684 | 685 | 14,600 |
| 2024/02/28 | 684 | 686 | 684 | 686 | 600 |
| 2024/02/27 | 679 | 683 | 673 | 683 | 2,800 |
| 2024/02/26 | 679 | 685 | 679 | 682 | 2,100 |
| 2024/02/22 | 693 | 693 | 676 | 676 | 5,400 |
| 2024/02/21 | 683 | 694 | 683 | 686 | 1,800 |
| 2024/02/20 | 699 | 699 | 682 | 683 | 2,500 |
| 2024/02/19 | 672 | 697 | 668 | 697 | 9,100 |
| 2024/02/16 | 698 | 698 | 671 | 679 | 8,000 |
| 2024/02/15 | 675 | 679 | 653 | 668 | 16,600 |
| 2024/02/14 | 688 | 697 | 671 | 684 | 7,500 |
| 2024/02/13 | 692 | 710 | 687 | 695 | 17,600 |
| 2024/02/09 | 722 | 775 | 691 | 691 | 85,100 |
| 2024/02/08 | 740 | 740 | 727 | 727 | 1,100 |
| 2024/02/07 | 734 | 745 | 731 | 741 | 6,700 |
| 2024/02/06 | 745 | 745 | 732 | 737 | 2,000 |
| 2024/02/05 | 724 | 739 | 724 | 737 | 6,300 |
| 2024/02/02 | 719 | 727 | 719 | 727 | 1,600 |
| 2024/02/01 | 716 | 727 | 716 | 722 | 1,400 |
| 2024/01/31 | 727 | 728 | 718 | 726 | 3,400 |
| 2024/01/30 | 737 | 737 | 725 | 727 | 3,600 |
| 2024/01/29 | 727 | 734 | 718 | 729 | 3,800 |
| 2024/01/26 | 725 | 727 | 721 | 725 | 1,700 |
| 2024/01/25 | 720 | 724 | 718 | 724 | 5,200 |
| 2024/01/24 | 716 | 722 | 716 | 721 | 500 |
| 2024/01/23 | 720 | 724 | 713 | 723 | 2,500 |
| 2024/01/22 | 720 | 731 | 718 | 723 | 5,100 |
| 2024/01/19 | 727 | 736 | 720 | 720 | 1,300 |
| 2024/01/18 | 715 | 726 | 713 | 726 | 2,200 |
| 2024/01/17 | 726 | 726 | 714 | 720 | 5,100 |
| 2024/01/16 | 737 | 737 | 726 | 727 | 4,800 |
| 2024/01/15 | 736 | 741 | 734 | 740 | 4,300 |
| 2024/01/12 | 741 | 746 | 730 | 736 | 3,200 |
| 2024/01/11 | 738 | 738 | 732 | 732 | 1,700 |
| 2024/01/10 | 735 | 740 | 712 | 738 | 12,800 |
| 2024/01/09 | 730 | 736 | 729 | 736 | 5,100 |
| 2024/01/05 | 730 | 735 | 723 | 725 | 3,500 |
| 2024/01/04 | 722 | 727 | 721 | 727 | 2,100 |
| 2023/12/29 | 708 | 730 | 708 | 730 | 6,700 |
| 2023/12/28 | 700 | 715 | 700 | 709 | 2,600 |
| 2023/12/27 | 708 | 709 | 698 | 699 | 12,000 |
| 2023/12/26 | 714 | 715 | 708 | 708 | 3,300 |
| 2023/12/25 | 707 | 717 | 701 | 712 | 8,900 |
| 2023/12/22 | 699 | 706 | 694 | 703 | 4,700 |
| 2023/12/21 | 690 | 704 | 690 | 700 | 3,400 |
| 2023/12/20 | 690 | 705 | 690 | 696 | 4,700 |
| 2023/12/19 | 696 | 707 | 696 | 700 | 5,700 |
| 2023/12/18 | 707 | 712 | 698 | 706 | 9,000 |
| 2023/12/15 | 693 | 699 | 685 | 699 | 3,800 |
| 2023/12/14 | 688 | 694 | 682 | 694 | 5,400 |
| 2023/12/13 | 672 | 690 | 672 | 682 | 12,000 |
| 2023/12/12 | 695 | 701 | 678 | 678 | 70,400 |
| 2023/12/11 | 675 | 688 | 671 | 685 | 33,100 |
| 2023/12/08 | 706 | 709 | 696 | 700 | 17,000 |
| 2023/12/07 | 718 | 718 | 707 | 715 | 6,000 |
| 2023/12/06 | 703 | 722 | 700 | 718 | 15,300 |
| 2023/12/05 | 714 | 719 | 714 | 718 | 2,100 |
| 2023/12/04 | 727 | 727 | 708 | 717 | 9,100 |
| 2023/12/01 | 723 | 728 | 721 | 721 | 1,600 |
| 2023/11/30 | 722 | 735 | 722 | 725 | 4,900 |
| 2023/11/29 | 724 | 730 | 722 | 722 | 7,500 |
| 2023/11/28 | 733 | 734 | 709 | 721 | 16,700 |
| 2023/11/27 | 729 | 748 | 723 | 738 | 18,200 |
| 2023/11/24 | 728 | 739 | 708 | 726 | 62,000 |
| 2023/11/22 | 811 | 818 | 721 | 738 | 353,200 |
| 2023/11/21 | 743 | 745 | 717 | 721 | 6,200 |
| 2023/11/20 | 748 | 748 | 736 | 742 | 600 |
| 2023/11/17 | 731 | 754 | 731 | 748 | 3,000 |
| 2023/11/16 | 754 | 759 | 738 | 738 | 1,800 |
| 2023/11/15 | 770 | 770 | 734 | 766 | 6,800 |
| 2023/11/14 | 760 | 775 | 752 | 764 | 2,800 |
| 2023/11/13 | 751 | 775 | 750 | 760 | 11,000 |
| 2023/11/10 | 743 | 775 | 743 | 774 | 13,100 |
| 2023/11/09 | 753 | 769 | 741 | 741 | 8,400 |
| 2023/11/08 | 754 | 755 | 731 | 755 | 2,200 |
| 2023/11/07 | 750 | 772 | 745 | 759 | 5,100 |
| 2023/11/06 | 709 | 755 | 709 | 755 | 10,200 |
| 2023/11/02 | 720 | 720 | 706 | 708 | 3,700 |
| 2023/11/01 | 693 | 709 | 693 | 705 | 7,500 |
| 2023/10/31 | 675 | 695 | 660 | 690 | 5,600 |
| 2023/10/30 | 676 | 679 | 659 | 675 | 7,700 |
| 2023/10/27 | 680 | 699 | 670 | 670 | 30,100 |
| 2023/10/26 | 799 | 840 | 650 | 670 | 125,400 |
| 2023/10/25 | 790 | 800 | 790 | 800 | 2,100 |
| 2023/10/24 | 793 | 794 | 780 | 790 | 3,300 |
| 2023/10/23 | 791 | 800 | 791 | 793 | 1,200 |
| 2023/10/20 | 785 | 800 | 785 | 790 | 1,600 |
| 2023/10/19 | 780 | 782 | 768 | 777 | 2,900 |
| 2023/10/18 | 778 | 778 | 762 | 768 | 4,700 |
| 2023/10/17 | 779 | 783 | 765 | 778 | 2,100 |
| 2023/10/16 | 769 | 793 | 769 | 780 | 1,700 |
| 2023/10/13 | 782 | 794 | 745 | 783 | 9,700 |
| 2023/10/12 | 781 | 793 | 778 | 788 | 1,600 |
| 2023/10/11 | 788 | 805 | 770 | 785 | 3,100 |
| 2023/10/10 | 766 | 796 | 766 | 790 | 5,400 |
| 2023/10/06 | 804 | 804 | 743 | 766 | 3,100 |
| 2023/10/05 | 780 | 788 | 775 | 775 | 3,000 |
| 2023/10/04 | 790 | 800 | 760 | 780 | 11,600 |
| 2023/10/03 | 819 | 847 | 798 | 828 | 11,100 |