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
2018/12/28 1,298 1,324 1,241 1,289 38,800
2018/12/27 1,300 1,338 1,281 1,297 78,600
2018/12/26 1,310 1,347 1,226 1,263 55,900
2018/12/25 1,230 1,323 1,118 1,278 87,000
2018/12/21 1,266 1,319 1,200 1,297 80,600
2018/12/20 1,330 1,349 1,159 1,284 115,300
2018/12/19 1,299 1,357 1,255 1,350 111,700
2018/12/18 1,263 1,339 1,227 1,276 81,100
2018/12/17 1,225 1,335 1,199 1,286 130,800
2018/12/14 1,142 1,275 1,142 1,232 149,700
2018/12/13 1,129 1,177 1,105 1,142 27,800
2018/12/12 1,077 1,142 1,068 1,117 21,800
2018/12/11 1,168 1,180 1,075 1,077 69,300
2018/12/10 1,079 1,203 1,039 1,198 97,900
2018/12/07 1,073 1,120 1,066 1,083 39,900
2018/12/06 1,143 1,143 1,040 1,054 61,000
2018/12/05 1,168 1,191 1,136 1,144 46,200
2018/12/04 1,268 1,300 1,211 1,215 41,200
2018/12/03 1,275 1,275 1,224 1,248 29,400
2018/11/30 1,246 1,260 1,205 1,250 37,000
2018/11/29 1,255 1,313 1,210 1,239 66,700
2018/11/28 1,288 1,296 1,215 1,230 81,300
2018/11/27 1,325 1,325 1,253 1,287 111,600
2018/11/26 1,470 1,484 1,300 1,335 429,900
2018/11/22 1,211 1,244 1,170 1,184 180,300
2018/11/21 1,135 1,183 1,075 1,181 206,300
2018/11/20 1,170 1,235 1,069 1,091 511,500
2018/11/19 980 1,061 956 1,061 197,400
2018/11/16 913 918 902 911 10,300
2018/11/15 909 930 891 913 12,200
2018/11/14 982 982 913 914 61,800
2018/11/13 931 960 898 960 57,900
2018/11/12 924 985 924 985 51,400
2018/11/09 916 927 907 918 7,500
2018/11/08 913 927 901 920 13,700
2018/11/07 904 912 877 908 6,400
2018/11/06 932 944 903 907 17,200
2018/11/05 881 917 876 917 7,700
2018/11/02 889 900 875 889 8,400
2018/11/01 859 878 843 875 14,300
2018/10/31 846 863 826 847 14,400
2018/10/30 807 847 802 825 18,000
2018/10/29 847 880 800 815 27,300
2018/10/26 929 929 845 857 23,100
2018/10/25 893 952 870 874 31,800
2018/10/24 971 984 920 935 35,300
2018/10/23 917 938 910 926 19,900
2018/10/22 907 947 900 947 29,700
2018/10/19 866 978 844 945 136,700
2018/10/18 853 863 832 836 15,200
2018/10/17 835 860 834 853 10,700
2018/10/16 834 834 815 823 4,000
2018/10/15 860 860 833 834 13,100
2018/10/12 823 853 823 845 3,000
2018/10/11 844 844 803 823 22,100
2018/10/10 852 883 848 863 9,300
2018/10/09 905 905 851 851 12,400
2018/10/05 899 907 879 890 12,300
2018/10/04 916 936 910 914 4,600
2018/10/03 931 931 910 918 4,100
2018/10/02 944 946 915 931 15,600
2018/10/01 948 950 940 943 4,600
2018/09/28 923 951 923 948 14,100
2018/09/27 927 943 920 923 7,700
2018/09/26 956 971 915 927 38,500
2018/09/25 942 952 934 952 4,100
2018/09/21 935 953 935 946 13,900
2018/09/20 964 964 923 935 12,000
2018/09/19 937 959 937 950 11,700
2018/09/18 949 950 929 935 6,100
2018/09/14 893 927 893 927 16,900
2018/09/13 937 941 900 919 23,400
2018/09/12 957 961 944 944 12,600
2018/09/11 989 989 959 960 17,600
2018/09/10 993 996 961 985 10,500
2018/09/07 970 993 970 981 9,200
2018/09/06 1,006 1,006 970 974 15,200
2018/09/05 1,000 1,020 994 994 11,200
2018/09/04 1,017 1,017 979 993 22,100
2018/09/03 1,032 1,032 1,001 1,010 14,700
2018/08/31 1,022 1,047 1,019 1,034 10,300
2018/08/30 1,064 1,084 1,041 1,052 16,300
2018/08/29 1,023 1,059 1,008 1,052 38,300
2018/08/28 1,050 1,075 1,017 1,017 59,000
2018/08/27 1,031 1,045 1,012 1,030 23,000
2018/08/24 988 1,024 979 1,017 44,900
2018/08/23 979 996 961 984 28,300
2018/08/22 970 996 955 996 54,500
2018/08/21 1,031 1,064 993 1,000 84,600
2018/08/20 1,040 1,105 1,014 1,044 168,300
2018/08/17 979 1,050 943 999 146,400
2018/08/16 1,175 1,195 992 994 593,300
2018/08/15 1,025 1,025 1,025 1,025 8,200
2018/08/14 875 875 875 875 3,200
2018/08/13 784 788 722 725 16,100
2018/08/10 802 805 794 799 9,800
2018/08/09 808 810 802 802 5,200
2018/08/08 815 830 806 808 5,300
2018/08/07 810 833 805 810 6,700
2018/08/06 802 815 801 813 2,700
2018/08/03 827 842 805 811 4,500
2018/08/02 830 832 810 827 9,300
2018/08/01 851 865 837 839 9,000
2018/07/31 881 881 852 857 6,000
2018/07/30 902 902 858 866 14,800
2018/07/27 888 911 888 910 6,800
2018/07/26 925 925 887 887 14,500
2018/07/25 910 913 894 912 11,800
2018/07/24 873 908 872 898 24,000
2018/07/23 878 879 856 872 8,200
2018/07/20 861 874 856 863 7,300
2018/07/19 871 886 869 872 6,600
2018/07/18 877 895 856 875 10,800
2018/07/17 880 880 851 851 9,500
2018/07/13 859 890 859 874 15,200
2018/07/12 847 880 846 860 5,400
2018/07/11 865 868 840 853 7,300
2018/07/10 843 885 841 865 19,300
2018/07/09 831 849 825 846 20,900
2018/07/06 795 837 789 820 37,500
2018/07/05 806 818 756 765 37,400
2018/07/04 834 839 816 821 11,500
2018/07/03 872 878 830 834 19,400
2018/07/02 883 898 870 877 9,000
2018/06/29 900 900 870 879 10,700
2018/06/28 937 939 886 889 22,600
2018/06/27 936 962 923 939 9,200
2018/06/26 950 965 920 926 13,500
2018/06/25 975 994 951 952 15,100
2018/06/22 958 998 957 993 10,100
2018/06/21 958 1,015 957 999 24,200
2018/06/20 921 998 909 957 44,200
2018/06/19 990 1,017 927 931 68,500
2018/06/18 1,009 1,027 990 1,003 41,100
2018/06/15 1,035 1,040 1,001 1,014 49,300
2018/06/14 1,076 1,100 1,006 1,034 95,400
2018/06/13 1,060 1,160 1,031 1,120 170,900
2018/06/12 1,110 1,280 1,045 1,092 1,170,700
2018/06/11 909 1,060 908 1,060 489,200
2018/06/08 885 926 882 910 33,800
2018/06/07 861 902 860 885 26,900
2018/06/06 848 874 846 869 23,500
2018/06/05 878 882 852 854 32,600
2018/06/04 912 924 887 890 50,200
2018/06/01 911 937 902 920 40,700
2018/05/31 981 991 902 911 88,000
2018/05/30 898 1,036 891 992 188,600
2018/05/29 928 928 883 890 52,000
2018/05/28 954 970 931 941 62,100
2018/05/25 993 1,025 978 988 23,800
2018/05/24 1,008 1,008 980 993 29,200
2018/05/23 1,032 1,048 1,003 1,010 47,500
2018/05/22 1,023 1,072 1,018 1,041 58,800
2018/05/21 1,001 1,040 1,001 1,018 29,300
2018/05/18 1,013 1,015 1,003 1,008 20,100
2018/05/17 1,000 1,017 1,000 1,013 27,400
2018/05/16 1,010 1,018 994 1,007 53,000
2018/05/15 1,028 1,040 985 1,000 159,700
2018/05/14 1,122 1,190 1,122 1,178 55,200
2018/05/11 1,158 1,161 1,110 1,120 42,600
2018/05/10 1,160 1,200 1,149 1,158 25,200
2018/05/09 1,201 1,201 1,146 1,173 40,000
2018/05/08 1,149 1,227 1,139 1,182 59,100
2018/05/07 1,271 1,276 1,126 1,138 106,400
2018/05/02 1,259 1,309 1,258 1,285 26,700
2018/05/01 1,253 1,274 1,220 1,263 43,600
2018/04/27 1,306 1,312 1,277 1,283 35,500
2018/04/26 1,311 1,318 1,287 1,295 33,800
2018/04/25 1,291 1,331 1,274 1,317 51,800
2018/04/24 1,335 1,360 1,298 1,300 55,900
2018/04/23 1,405 1,405 1,313 1,327 84,500
2018/04/20 1,370 1,415 1,361 1,387 90,900
2018/04/19 1,476 1,476 1,381 1,430 180,000
2018/04/18 1,530 1,553 1,490 1,496 89,100
2018/04/17 1,589 1,620 1,480 1,540 154,000
2018/04/16 1,535 1,639 1,472 1,596 351,400
2018/04/13 1,797 1,809 1,475 1,572 267,900
2018/04/12 1,707 1,779 1,707 1,771 85,200
2018/04/11 1,769 1,834 1,701 1,735 136,700
2018/04/10 1,761 1,840 1,733 1,745 126,900
2018/04/09 1,770 1,799 1,683 1,731 150,000
2018/04/06 1,674 1,810 1,663 1,798 220,000
2018/04/05 1,627 1,738 1,627 1,679 143,400
2018/04/04 1,653 1,678 1,616 1,636 57,500
2018/04/03 1,575 1,679 1,560 1,640 168,500
2018/04/02 1,563 1,593 1,551 1,575 80,500
2018/03/30 1,533 1,611 1,515 1,594 121,400
2018/03/29 1,600 1,600 1,503 1,539 158,600
2018/03/28 1,525 1,636 1,525 1,590 200,500
2018/03/27 1,512 1,715 1,482 1,539 785,500
2018/03/26 1,425 1,491 1,355 1,490 216,300
2018/03/23 1,402 1,439 1,378 1,414 132,700
2018/03/22 1,450 1,467 1,401 1,467 161,600
2018/03/20 1,468 1,540 1,454 1,476 191,900
2018/03/19 1,598 1,598 1,401 1,469 511,300
2018/03/16 1,800 1,962 1,699 1,699 1,295,300
2018/03/15 1,739 1,860 1,643 1,680 1,744,000
2018/03/14 1,399 1,699 1,399 1,699 1,663,300
2018/03/13 1,231 1,400 1,219 1,399 622,100
2018/03/12 1,358 1,370 1,216 1,250 229,500
2018/03/09 1,273 1,339 1,258 1,331 176,100
2018/03/08 1,339 1,450 1,256 1,260 521,800
2018/03/07 1,271 1,296 1,205 1,236 194,800
2018/03/06 1,210 1,313 1,185 1,300 280,800
2018/03/05 1,224 1,224 1,141 1,154 80,800
2018/03/02 1,131 1,196 1,117 1,194 95,200
2018/03/01 1,210 1,230 1,163 1,177 91,300
2018/02/28 1,128 1,217 1,109 1,200 151,500
2018/02/27 1,169 1,169 1,111 1,128 96,400
2018/02/26 1,220 1,235 1,135 1,157 100,100
2018/02/23 1,241 1,251 1,167 1,200 165,200
2018/02/22 1,315 1,370 1,202 1,227 600,000
2018/02/21 1,122 1,207 1,118 1,167 132,000
2018/02/20 1,056 1,162 1,056 1,144 160,500
2018/02/19 1,055 1,198 1,045 1,085 390,000
2018/02/16 1,017 1,037 988 1,034 130,200
2018/02/15 1,042 1,042 959 988 162,500
2018/02/14 1,160 1,160 945 997 377,700
2018/02/13 1,210 1,360 1,145 1,190 910,100
2018/02/09 1,046 1,089 994 1,060 321,100
2018/02/08 1,251 1,251 1,060 1,166 407,800
2018/02/07 1,376 1,437 1,160 1,227 1,000,400
2018/02/06 1,150 1,572 1,051 1,201 2,257,300
2018/02/05 1,520 1,568 1,271 1,306 2,218,100
2018/02/02 1,300 1,600 1,270 1,600 4,719,200
2018/02/01 1,000 1,000 1,000 1,000 30,800
2018/01/31 850 850 850 850 33,800
2018/01/30 700 700 700 700 10,800
2018/01/29 606 610 600 600 11,800
2018/01/26 598 602 593 601 2,200
2018/01/25 600 602 597 598 7,400
2018/01/24 606 606 595 602 9,900
2018/01/23 602 603 595 601 11,900
2018/01/22 605 605 595 600 3,000
2018/01/19 595 603 590 601 5,900
2018/01/18 604 610 598 599 11,600
2018/01/17 613 618 602 602 20,700
2018/01/16 613 629 607 618 31,100
2018/01/15 610 624 603 613 25,700
2018/01/12 608 608 597 604 21,400
2018/01/11 590 610 590 608 30,500
2018/01/10 589 590 585 590 13,000
2018/01/09 585 589 582 585 16,800
2018/01/05 586 586 580 584 8,400
2018/01/04 584 590 581 581 16,000

このページの先頭へ