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
1999/12/27 500 500 489 489 3,000
1999/12/16 500 500 500 500 1,000
1999/12/03 521 521 521 521 1,000
1999/11/25 570 570 570 570 2,000
1999/11/05 600 600 600 600 1,000
1999/10/29 669 669 669 669 1,000
1999/10/28 692 692 692 692 1,000
1999/10/27 672 672 672 672 2,000
1999/10/25 670 670 670 670 1,000
1999/10/20 610 610 600 600 2,000
1999/10/19 625 625 625 625 1,000
1999/10/15 670 670 670 670 1,000
1999/10/14 670 670 670 670 1,000
1999/10/08 720 720 720 720 1,000
1999/10/07 720 720 720 720 1,000
1999/10/04 770 770 770 770 3,000
1999/09/30 820 820 820 820 2,000
1999/09/29 850 857 810 840 8,000
1999/09/28 860 860 860 860 1,000
1999/09/27 767 768 766 768 3,000
1999/09/24 621 700 621 700 3,000
1999/09/22 724 727 721 721 3,000
1999/09/21 828 828 821 821 3,000
1999/09/20 830 838 829 829 8,000
1999/09/17 959 959 860 860 10,000
1999/09/16 1,110 1,110 950 960 35,000
1999/09/14 1,040 1,040 1,040 1,040 28,000
1999/09/13 940 940 940 940 10,000
1999/09/10 739 840 739 840 40,000
1999/09/09 714 750 714 740 33,000
1999/09/08 640 670 640 670 16,000
1999/09/07 600 630 595 630 4,000
1999/09/06 572 659 572 659 5,000
1999/09/03 570 570 560 560 2,000
1999/09/02 580 580 580 580 1,000
1999/09/01 572 572 570 570 4,000
1999/08/31 571 580 560 560 8,000
1999/08/30 570 570 570 570 4,000
1999/08/25 580 580 580 580 6,000
1999/08/24 599 599 580 580 4,000
1999/08/23 599 599 575 580 5,000
1999/08/20 600 600 550 550 4,000
1999/08/19 610 610 575 575 16,000
1999/08/18 490 550 490 550 11,000
1999/08/17 461 485 461 485 7,000
1999/08/16 450 450 450 450 2,000
1999/08/10 435 435 435 435 1,000
1999/08/09 400 400 400 400 1,000
1999/08/06 400 400 400 400 2,000
1999/08/04 410 410 400 400 2,000
1999/07/27 500 500 485 485 11,000
1999/07/26 399 479 398 479 19,000
1999/07/23 399 399 399 399 1,000
1999/07/22 380 390 380 390 3,000
1999/07/21 381 390 381 382 5,000
1999/07/19 380 380 380 380 2,000
1999/07/16 398 399 380 380 6,000
1999/07/15 398 400 398 400 7,000
1999/07/14 383 399 383 399 4,000
1999/07/13 380 380 380 380 1,000
1999/07/12 400 400 400 400 1,000
1999/07/09 400 400 400 400 1,000
1999/07/08 401 410 401 410 7,000
1999/07/07 380 400 380 400 9,000
1999/07/06 359 380 359 379 13,000
1999/07/05 359 359 359 359 4,000
1999/07/02 359 360 359 359 5,000
1999/07/01 359 359 359 359 2,000
1999/06/30 358 358 358 358 2,000
1999/06/29 358 358 358 358 1,000
1999/06/28 358 358 358 358 1,000
1999/06/25 360 360 360 360 4,000
1999/06/24 350 350 350 350 2,000
1999/06/22 350 350 349 349 2,000
1999/06/21 335 335 335 335 3,000
1999/06/15 330 330 330 330 1,000
1999/06/14 335 335 335 335 1,000
1999/06/10 330 330 330 330 1,000
1999/06/02 330 330 330 330 1,000
1999/05/25 387 388 387 388 4,000
1999/05/13 380 380 380 380 2,000
1999/05/11 380 380 380 380 1,000
1999/05/10 380 380 380 380 1,000
1999/04/27 380 380 380 380 2,000
1999/04/26 379 379 379 379 3,000
1999/04/22 345 345 345 345 1,000
1999/04/13 340 340 340 340 2,000
1999/04/08 341 341 341 341 1,000
1999/04/07 340 340 340 340 1,000
1999/04/06 339 339 336 336 2,000
1999/04/05 336 336 336 336 1,000
1999/04/02 336 336 336 336 1,000
1999/03/29 336 336 336 336 1,000
1999/03/26 336 336 336 336 1,000
1999/03/25 324 324 324 324 3,000
1999/03/24 295 295 295 295 1,000
1999/03/23 309 309 309 309 1,000
1999/03/19 270 270 270 270 1,000
1999/03/17 259 259 259 259 2,000
1999/03/16 245 245 245 245 1,000
1999/03/15 245 245 245 245 1,000
1999/03/11 245 245 240 240 2,000
1999/03/10 250 250 250 250 1,000
1999/03/05 250 250 230 230 10,000
1999/03/04 250 250 250 250 2,000
1999/03/02 320 330 320 330 8,000
1999/02/26 286 286 286 286 1,000
1999/02/25 285 285 285 285 2,000
1999/02/03 330 330 330 330 5,000
1999/02/01 330 330 330 330 1,000
1999/01/25 350 350 350 350 5,000
1999/01/07 361 361 361 361 1,000

このページの先頭へ