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
2010/12/30 254 254 253 254 900
2010/12/29 272 272 241 241 1,500
2010/12/28 260 260 260 260 1,100
2010/12/27 248 248 248 248 1,100
2010/12/24 232 237 232 237 1,600
2010/12/20 0 0 0 237 0
2010/12/17 0 0 0 237 0
2010/12/16 237 237 237 237 1,000
2010/12/15 230 230 230 230 1,000
2010/12/14 0 0 0 221 0
2010/12/13 0 0 0 221 0
2010/12/10 220 221 220 221 200
2010/12/09 210 223 210 223 4,100
2010/12/08 220 220 220 220 1,800
2010/12/07 223 223 223 223 1,000
2010/12/06 242 242 230 231 2,000
2010/12/03 0 0 0 258 0
2010/12/02 258 258 258 258 100
2010/12/01 0 0 0 259 0
2010/11/30 259 259 259 259 700
2010/11/29 259 259 259 259 600
2010/11/26 258 258 258 258 800
2010/11/25 257 257 250 250 1,400
2010/11/24 255 255 245 245 800
2010/11/22 0 0 0 271 0
2010/11/19 0 0 0 271 0
2010/11/18 0 0 0 271 0
2010/11/17 0 0 0 271 0
2010/11/16 271 271 271 271 900
2010/11/15 259 259 259 259 800
2010/11/12 0 0 0 247 0
2010/11/11 0 0 0 247 0
2010/11/10 247 247 247 247 800
2010/11/09 0 0 0 271 0
2010/11/08 0 0 0 271 0
2010/11/05 0 0 0 271 0
2010/11/04 0 0 0 271 0
2010/11/02 0 0 0 271 0
2010/11/01 0 0 0 271 0
2010/10/29 271 271 271 271 700
2010/10/28 258 258 258 258 600
2010/10/27 0 0 0 258 0
2010/10/26 258 258 258 258 800
2010/10/25 255 255 255 255 800
2010/10/22 250 250 250 250 200
2010/10/21 0 0 0 258 0
2010/10/20 0 0 0 258 0
2010/10/19 0 0 0 258 0
2010/10/18 258 258 258 258 900
2010/10/15 254 254 254 254 2,000
2010/10/14 242 242 242 242 500
2010/10/13 0 0 0 258 0
2010/10/12 0 0 0 258 0
2010/10/08 0 0 0 258 0
2010/10/07 0 0 0 258 0
2010/10/06 0 0 0 258 0
2010/10/05 0 0 0 258 0
2010/10/04 258 258 258 258 500
2010/10/01 0 0 0 280 0
2010/09/30 280 280 280 280 500
2010/09/29 278 278 278 278 600
2010/09/28 296 296 264 264 1,000
2010/09/27 282 282 282 282 700
2010/09/24 282 282 282 282 100
2010/09/22 282 282 282 282 100
2010/09/21 0 0 0 275 0
2010/09/17 0 0 0 275 0
2010/09/16 304 304 304 304 3,800
2010/09/15 290 290 290 290 700
2010/09/14 0 0 0 277 0
2010/09/13 0 0 0 277 0
2010/09/10 0 0 0 277 0
2010/09/09 0 0 0 277 0
2010/09/08 0 0 0 277 0
2010/09/07 0 0 0 277 0
2010/09/06 0 0 0 277 0
2010/09/03 0 0 0 277 0
2010/09/02 0 0 0 277 0
2010/09/01 0 0 0 277 0
2010/08/31 277 277 277 277 700
2010/08/30 263 263 263 263 600
2010/08/27 0 0 0 250 0
2010/08/26 250 250 250 250 1,200
2010/08/25 274 274 274 274 700
2010/08/24 270 270 261 261 200
2010/08/23 0 0 0 252 0
2010/08/20 0 0 0 252 0
2010/08/19 0 0 0 252 0
2010/08/18 0 0 0 252 0
2010/08/17 252 252 252 252 1,100
2010/08/16 270 270 240 240 1,300
2010/08/13 258 258 258 258 1,300
2010/08/12 250 250 234 234 1,700
2010/08/11 278 280 256 256 1,500
2010/08/10 284 286 270 286 2,200
2010/08/09 0 0 0 316 0
2010/08/06 0 0 0 316 0
2010/08/05 0 0 0 316 0
2010/08/04 0 0 0 316 0
2010/08/03 0 0 0 316 0
2010/08/02 0 0 0 316 0
2010/07/30 316 316 316 316 500
2010/07/29 316 316 316 316 400
2010/07/28 0 0 0 315 0
2010/07/27 315 315 315 315 1,900
2010/07/26 304 304 304 304 2,000
2010/07/23 290 290 290 290 200
2010/07/22 0 0 0 283 0
2010/07/21 283 283 283 283 400
2010/07/20 0 0 0 315 0
2010/07/16 315 315 315 315 900
2010/07/15 304 304 304 304 900
2010/07/14 0 0 0 290 0
2010/07/13 0 0 0 280 0
2010/07/12 0 0 0 280 0
2010/07/09 0 0 0 280 0
2010/07/08 281 281 280 280 1,300
2010/07/07 0 0 0 276 0
2010/07/06 0 0 0 276 0
2010/07/05 276 276 276 276 300
2010/07/02 272 300 272 300 600
2010/07/01 280 280 280 280 300
2010/06/30 336 336 336 336 1,400
2010/06/29 320 320 320 320 100
2010/06/28 0 0 0 261 0
2010/06/25 333 333 261 261 1,000
2010/06/24 310 318 309 318 700
2010/06/23 0 0 0 312 0
2010/06/22 0 0 0 312 0
2010/06/21 0 0 0 312 0
2010/06/18 0 0 0 312 0
2010/06/17 0 0 0 312 0
2010/06/16 312 312 312 312 800
2010/06/15 299 299 298 298 800
2010/06/14 300 307 300 307 2,000
2010/06/11 0 0 0 324 0
2010/06/10 0 0 0 324 0
2010/06/09 0 0 0 324 0
2010/06/08 0 0 0 324 0
2010/06/07 0 0 0 348 0
2010/06/04 0 0 0 348 0
2010/06/03 0 0 0 348 0
2010/06/02 0 0 0 348 0
2010/06/01 0 0 0 348 0
2010/05/31 348 348 348 348 500
2010/05/28 347 347 347 347 500
2010/05/27 346 346 346 346 300
2010/05/26 330 330 330 330 500
2010/05/25 315 315 315 315 600
2010/05/24 318 318 300 300 500
2010/05/21 0 0 0 318 0
2010/05/20 0 0 0 318 0
2010/05/19 0 0 0 318 0
2010/05/18 318 318 318 318 700
2010/05/17 303 303 303 303 800
2010/05/14 273 289 273 289 1,300
2010/05/13 0 0 0 281 0
2010/05/12 0 0 0 281 0
2010/05/11 0 0 0 281 0
2010/05/10 280 281 280 281 1,200
2010/05/07 275 277 249 277 500
2010/05/06 289 289 289 289 100
2010/04/30 310 310 310 310 900
2010/04/28 310 310 310 310 600
2010/04/27 309 309 294 309 1,800
2010/04/26 340 340 292 304 3,600
2010/04/23 340 340 340 340 500
2010/04/22 0 0 0 348 0
2010/04/21 0 0 0 348 0
2010/04/20 348 348 348 348 100
2010/04/19 0 0 0 353 0
2010/04/16 353 353 353 353 700
2010/04/15 351 351 351 351 600
2010/04/14 0 0 0 345 0
2010/04/13 0 0 0 345 0
2010/04/12 0 0 0 345 0
2010/04/09 0 0 0 345 0
2010/04/08 345 345 345 345 100
2010/04/07 0 0 0 358 0
2010/04/06 0 0 0 358 0
2010/04/05 0 0 0 358 0
2010/04/02 0 0 0 358 0
2010/04/01 0 0 0 358 0
2010/03/31 358 358 358 358 500
2010/03/30 347 347 347 347 500
2010/03/26 338 338 338 338 900
2010/03/25 322 322 322 322 800
2010/03/16 308 308 308 308 1,300
2010/03/15 294 294 294 294 700
2010/03/12 279 280 279 280 200
2010/03/11 295 295 295 295 100
2010/03/10 287 299 285 299 2,500
2010/03/09 300 303 300 303 2,700
2010/03/08 303 303 303 303 2,200
2010/03/02 383 383 383 383 100
2010/02/26 391 391 391 391 2,000
2010/02/25 373 373 373 373 500
2010/02/16 355 355 355 355 700
2010/02/15 340 340 340 340 600
2010/01/29 353 353 353 353 500
2010/01/28 348 348 348 348 500
2010/01/26 353 353 353 353 1,200
2010/01/25 348 348 348 348 500
2010/01/22 332 332 332 332 100
2010/01/18 358 358 358 358 700
2010/01/15 345 345 345 345 600
2010/01/04 350 350 350 350 800

このページの先頭へ