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

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
2026/08/21 956 980 947 948 36,100
2026/08/20 928 973 917 971 52,300
2026/08/19 933 933 909 919 36,000
2026/08/18 951 958 940 948 16,200
2026/08/17 947 1,002 946 950 75,000
2026/08/14 921 1,015 915 954 148,400
2026/08/13 976 999 955 996 64,800
2026/08/12 954 968 941 949 24,100
2026/08/10 951 989 945 956 33,500
2026/08/07 1,019 1,020 946 949 74,500
2026/08/06 1,039 1,060 1,000 1,017 74,600
2026/08/05 968 1,028 960 1,009 132,500
2026/08/04 951 987 933 953 52,800
2026/08/03 907 1,000 896 942 136,400
2026/07/31 905 935 897 915 29,500
2026/07/30 894 910 890 891 20,000
2026/07/29 939 943 891 897 53,700
2026/07/28 977 979 917 928 58,300
2026/07/27 915 1,007 906 992 123,500
2026/07/24 910 920 882 915 51,100
2026/07/23 939 974 915 920 139,100
2026/07/22 900 971 887 934 186,900
2026/07/21 840 944 825 897 218,800
2026/07/17 964 980 833 853 187,300
2026/07/16 940 1,013 933 979 218,600
2026/07/15 926 940 915 930 47,100
2026/07/14 904 938 887 935 79,000
2026/07/13 929 946 905 906 36,300
2026/07/10 925 957 918 936 51,400
2026/07/09 918 953 918 930 33,800
2026/07/08 921 932 900 928 54,400
2026/07/07 960 970 907 936 106,200
2026/07/06 1,000 1,000 933 946 151,200
2026/07/03 1,003 1,032 990 1,008 122,000
2026/07/02 944 1,105 944 1,019 305,100
2026/07/01 1,113 1,200 990 1,034 537,800
2026/06/30 1,083 1,350 1,072 1,102 2,300,700
2026/06/29 1,341 1,455 1,032 1,113 1,241,700
2026/06/26 1,148 1,315 1,064 1,191 1,677,700
2026/06/25 880 1,060 859 1,060 852,800
2026/06/24 761 910 761 910 93,000
2026/06/23 808 808 757 760 26,400
2026/06/22 767 823 751 823 63,200
2026/06/19 743 743 720 727 15,400
2026/06/18 748 759 730 733 25,700
2026/06/17 763 777 720 763 28,800
2026/06/16 775 782 760 768 2,600
2026/06/15 768 780 758 775 9,300
2026/06/12 774 806 751 751 21,700
2026/06/11 800 826 753 759 47,200
2026/06/10 839 839 805 822 22,600
2026/06/09 860 863 839 839 15,600
2026/06/08 855 864 846 853 16,800
2026/06/05 875 887 868 876 21,300
2026/06/04 854 870 850 863 11,200
2026/06/03 866 878 850 869 18,100
2026/06/02 915 915 860 869 53,900
2026/06/01 887 920 854 908 83,000
2026/05/29 828 888 828 887 72,100
2026/05/28 798 860 798 843 47,700
2026/05/27 779 791 760 784 11,400
2026/05/26 769 786 754 778 17,300
2026/05/25 796 801 769 770 37,700
2026/05/22 749 772 748 766 27,100
2026/05/21 730 752 730 739 10,400
2026/05/20 735 735 716 721 27,000
2026/05/19 740 761 732 740 15,900
2026/05/18 740 764 725 740 28,300
2026/05/15 740 772 727 745 65,400
2026/05/14 861 867 805 811 89,000
2026/05/13 862 880 860 869 16,700
2026/05/12 875 886 861 861 40,700
2026/05/11 884 888 871 875 19,700
2026/05/08 878 891 871 878 24,800
2026/05/07 882 895 872 878 22,300
2026/05/01 873 882 864 877 26,800
2026/04/30 878 920 871 873 85,300
2026/04/28 882 882 860 873 36,100
2026/04/27 865 894 854 878 56,200
2026/04/24 896 896 863 865 52,100
2026/04/23 887 911 868 891 140,000
2026/04/22 887 891 869 881 80,900
2026/04/21 962 980 883 891 213,800
2026/04/20 910 1,042 904 966 463,300
2026/04/17 920 980 887 895 330,300
2026/04/16 897 940 870 912 137,500
2026/04/15 889 895 880 888 24,900
2026/04/14 901 912 880 883 43,200
2026/04/13 863 906 863 890 87,300
2026/04/10 888 892 856 867 34,800
2026/04/09 924 924 873 886 43,300
2026/04/08 920 929 906 924 37,500
2026/04/07 888 925 883 905 66,000
2026/04/06 879 898 879 888 9,100
2026/04/03 894 903 876 889 20,800
2026/03/27 1,014 1,125 1,010 1,022 171,100
2026/03/26 1,030 1,060 995 999 30,200
2026/03/25 1,024 1,065 1,012 1,030 81,400
2026/03/24 930 1,044 930 1,005 298,400
2026/03/23 956 968 890 894 91,300
2026/03/19 1,110 1,110 988 999 106,200
2026/03/18 1,183 1,195 1,071 1,122 166,000
2026/03/17 1,150 1,189 1,100 1,140 221,500
2026/03/16 1,011 1,256 1,003 1,156 1,034,500
2026/03/13 1,120 1,262 1,010 1,041 996,100
2026/03/12 919 1,055 884 1,055 1,297,000
2026/03/11 905 952 903 905 44,500
2026/03/10 851 903 851 898 11,800
2026/03/09 837 865 832 845 23,000
2026/03/06 890 903 876 882 10,600
2026/03/05 842 900 842 892 48,100
2026/03/04 850 864 803 812 43,000
2026/03/03 897 909 860 861 19,500
2026/03/02 919 919 895 896 10,300
2026/02/27 911 952 906 920 23,900
2026/02/26 881 911 881 909 17,000
2026/02/25 878 903 866 881 22,600
2026/02/24 879 899 862 865 23,300
2026/02/20 902 917 883 894 45,400
2026/02/19 935 938 905 912 38,000
2026/02/18 957 966 934 936 20,200
2026/02/17 953 979 935 942 30,800
2026/02/16 934 996 928 958 70,100
2026/02/13 988 998 937 937 84,200
2026/02/12 1,032 1,032 994 998 50,500
2026/02/10 1,007 1,036 1,000 1,022 31,900
2026/02/09 1,028 1,028 999 1,004 29,500
2026/02/06 998 1,025 988 1,003 42,800
2026/02/05 1,019 1,030 984 998 48,800
2026/02/04 1,027 1,029 992 997 61,000
2026/02/03 998 1,078 987 1,022 148,500
2026/02/02 1,028 1,039 984 984 45,400
2026/01/30 988 1,057 987 1,013 77,000
2026/01/29 1,018 1,018 967 996 68,100
2026/01/28 1,079 1,079 1,015 1,018 71,500
2026/01/27 1,097 1,114 1,069 1,073 41,700
2026/01/26 1,100 1,163 1,091 1,097 103,000
2026/01/23 1,100 1,126 1,076 1,088 81,300
2026/01/22 1,084 1,105 1,048 1,073 76,600
2026/01/21 1,055 1,071 1,025 1,063 84,100
2026/01/20 1,100 1,136 1,049 1,110 145,000
2026/01/19 1,050 1,087 1,028 1,086 82,200
2026/01/16 1,078 1,079 1,015 1,065 147,700
2026/01/15 1,059 1,090 1,015 1,076 138,700
2026/01/14 1,092 1,107 1,036 1,062 136,100
2026/01/13 1,310 1,320 1,056 1,091 412,000
2026/01/09 1,289 1,352 1,258 1,303 164,400
2026/01/08 1,305 1,345 1,266 1,313 103,100
2026/01/07 1,204 1,322 1,197 1,310 129,200
2026/01/06 1,295 1,305 1,233 1,234 62,200
2026/01/05 1,328 1,364 1,258 1,270 99,300
2025/12/30 1,386 1,442 1,290 1,302 153,600
2025/12/29 1,370 1,451 1,333 1,411 137,100
2025/12/26 1,328 1,418 1,304 1,374 226,400
2025/12/25 1,203 1,364 1,203 1,347 290,800
2025/12/24 1,184 1,282 1,178 1,233 363,900
2025/12/23 1,187 1,237 1,160 1,172 335,700
2025/12/22 1,208 1,410 1,208 1,247 999,200
2025/12/19 1,123 1,180 1,102 1,148 275,000
2025/12/18 1,063 1,106 1,026 1,101 298,900
2025/12/17 1,060 1,238 1,004 1,033 1,040,000
2025/12/16 1,090 1,110 1,039 1,056 239,000
2025/12/15 1,126 1,147 1,083 1,101 216,900
2025/12/12 1,136 1,210 1,100 1,186 496,000
2025/12/11 1,431 1,444 1,181 1,286 1,546,600
2025/12/10 1,351 1,531 1,331 1,531 3,385,100
2025/12/09 1,172 1,341 1,075 1,231 4,076,400
2025/12/08 1,761 1,835 1,153 1,165 5,482,400
2025/12/05 1,251 1,521 1,238 1,521 1,078,000
2025/12/04 1,070 1,325 995 1,221 4,823,200
2025/12/03 1,025 1,025 1,025 1,025 69,000
2025/12/02 715 875 706 875 536,200
2025/12/01 745 831 715 725 444,600
2025/11/28 712 767 706 740 205,100
2025/11/27 720 734 693 707 170,200
2025/11/26 697 723 687 705 283,100
2025/11/25 740 747 680 697 425,500
2025/11/21 740 797 719 736 497,800
2025/11/20 938 939 747 755 990,400
2025/11/19 950 1,044 824 893 2,902,300
2025/11/18 800 905 800 905 811,400
2025/11/17 755 755 755 755 41,000
2025/11/14 637 658 637 655 4,400
2025/11/13 635 660 634 645 2,200
2025/11/12 636 643 635 635 2,000
2025/11/11 635 640 635 640 1,800
2025/11/10 624 635 624 635 1,800
2025/11/07 629 644 620 623 5,900
2025/11/06 632 634 630 631 1,200
2025/11/05 640 640 625 633 4,100
2025/11/04 648 651 641 641 1,200
2025/10/31 654 662 649 651 2,000
2025/10/30 652 663 641 663 2,500
2025/10/29 659 661 646 652 11,700
2025/10/28 695 695 657 664 23,900
2025/10/27 670 732 669 689 36,100
2025/10/24 668 670 660 670 2,700
2025/10/23 667 680 655 665 18,100
2025/10/22 650 665 649 664 3,600
2025/10/21 653 686 647 653 25,200

このページの先頭へ