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
2020/12/30 612 612 600 602 4,800
2020/12/29 618 618 599 610 7,100
2020/12/28 641 641 613 613 5,700
2020/12/25 634 634 623 623 3,400
2020/12/24 633 636 631 634 1,900
2020/12/23 630 637 627 628 3,400
2020/12/22 647 648 615 623 9,400
2020/12/21 637 659 635 645 7,200
2020/12/18 641 648 640 642 1,800
2020/12/17 650 650 641 641 2,700
2020/12/16 651 654 641 641 7,700
2020/12/15 643 658 643 652 4,400
2020/12/14 637 653 637 647 4,100
2020/12/11 651 656 639 640 10,100
2020/12/10 656 660 653 653 3,300
2020/12/09 664 664 657 657 3,200
2020/12/08 662 668 662 664 2,500
2020/12/07 655 664 651 659 4,700
2020/12/04 647 655 647 655 2,500
2020/12/03 648 658 642 651 3,900
2020/12/02 643 654 643 645 6,000
2020/12/01 652 652 641 643 4,200
2020/11/30 644 667 644 649 8,800
2020/11/27 649 649 642 643 2,300
2020/11/26 637 645 633 642 3,800
2020/11/25 645 652 640 641 3,600
2020/11/24 645 649 636 643 3,500
2020/11/20 642 642 622 636 2,600
2020/11/19 647 649 634 642 11,400
2020/11/18 668 675 649 649 6,300
2020/11/17 671 671 650 668 11,700
2020/11/16 645 652 638 645 4,700
2020/11/13 660 670 640 641 12,700
2020/11/12 670 673 650 670 8,200
2020/11/11 653 668 643 664 7,500
2020/11/10 653 673 640 643 18,300
2020/11/09 627 645 627 632 2,600
2020/11/06 642 644 623 631 4,000
2020/11/05 624 641 624 635 2,900
2020/11/04 645 645 627 627 1,600
2020/11/02 614 624 614 615 2,700
2020/10/30 622 631 602 617 1,900
2020/10/29 630 639 610 619 15,900
2020/10/28 651 670 643 643 14,700
2020/10/27 656 656 640 655 16,600
2020/10/26 659 665 646 646 1,800
2020/10/23 654 666 649 663 2,800
2020/10/22 665 665 653 653 2,400
2020/10/21 672 672 660 665 6,000
2020/10/20 657 673 657 667 3,400
2020/10/19 630 670 621 657 13,500
2020/10/16 666 666 636 645 13,600
2020/10/15 663 675 654 666 7,900
2020/10/14 673 675 653 663 18,100
2020/10/13 677 686 660 671 13,400
2020/10/12 689 689 660 673 9,400
2020/10/09 668 680 661 680 3,800
2020/10/08 659 672 658 668 9,600
2020/10/07 661 670 659 660 3,100
2020/10/06 673 673 660 661 3,600
2020/10/05 660 676 655 663 12,200
2020/10/02 677 686 640 642 23,600
2020/09/30 700 700 677 681 11,700
2020/09/29 701 706 676 694 11,400
2020/09/28 680 705 666 689 41,900
2020/09/25 666 679 633 657 32,100
2020/09/24 719 760 667 668 80,200
2020/09/23 701 719 675 694 78,300
2020/09/18 642 712 627 712 228,100
2020/09/17 608 630 608 612 6,300
2020/09/16 630 630 609 615 6,200
2020/09/15 646 647 615 623 10,100
2020/09/14 630 640 628 637 10,300
2020/09/11 594 625 580 625 35,900
2020/09/10 613 613 593 593 8,900
2020/09/09 604 612 597 598 19,600
2020/09/08 651 656 608 624 56,300
2020/09/07 580 671 572 645 122,500
2020/09/04 583 583 569 571 21,500
2020/09/03 612 612 599 601 4,500
2020/09/02 602 611 595 608 2,300
2020/09/01 620 620 598 612 5,100
2020/08/31 581 610 581 610 14,700
2020/08/28 615 616 567 577 25,700
2020/08/27 630 640 614 620 16,500
2020/08/26 625 625 605 623 8,400
2020/08/25 609 615 595 615 16,100
2020/08/24 617 632 598 619 39,900
2020/08/21 620 668 608 627 56,300
2020/08/20 579 636 569 636 133,800
2020/08/19 561 580 553 569 36,200
2020/08/18 554 583 547 548 63,600
2020/08/17 562 587 541 554 154,500
2020/08/14 602 602 602 602 37,700
2020/08/13 477 504 477 502 17,400
2020/08/12 474 485 474 485 5,000
2020/08/11 479 479 468 468 2,800
2020/08/07 461 468 458 467 4,500
2020/08/06 469 469 462 469 3,300
2020/08/05 470 470 470 470 700
2020/08/04 477 477 462 462 3,900
2020/08/03 455 470 455 470 1,400
2020/07/31 470 474 453 459 14,600
2020/07/30 484 484 470 472 6,000
2020/07/29 484 484 480 484 1,900
2020/07/28 483 484 475 478 3,900
2020/07/27 461 475 461 475 5,100
2020/07/22 457 473 457 473 5,900
2020/07/21 453 457 452 456 2,900
2020/07/20 453 455 453 454 1,300
2020/07/17 475 475 453 453 8,600
2020/07/16 470 470 455 470 6,000
2020/07/15 459 462 455 459 5,800
2020/07/14 450 456 449 453 2,900
2020/07/13 456 458 449 450 16,900
2020/07/10 453 457 441 446 13,600
2020/07/09 477 483 465 465 22,900
2020/07/08 495 502 485 485 12,800
2020/07/07 502 503 494 499 5,800
2020/07/06 516 516 502 502 7,300
2020/07/03 502 521 502 506 14,000
2020/07/02 538 546 510 510 6,200
2020/07/01 537 548 532 533 2,900
2020/06/30 554 554 542 542 3,900
2020/06/29 569 569 535 546 8,800
2020/06/26 538 570 536 565 23,600
2020/06/25 521 532 516 532 19,500
2020/06/24 526 530 521 523 7,000
2020/06/23 525 526 517 517 6,800
2020/06/22 513 540 513 525 4,700
2020/06/19 526 526 502 523 4,900
2020/06/18 534 534 516 516 5,200
2020/06/17 513 534 511 534 11,000
2020/06/16 509 520 493 513 19,000
2020/06/15 508 514 485 485 13,500
2020/06/12 496 519 481 515 35,000
2020/06/11 572 572 533 533 18,000
2020/06/10 559 574 559 572 12,000
2020/06/09 591 591 559 565 38,200
2020/06/08 575 588 562 571 46,800
2020/06/05 521 552 516 552 8,600
2020/06/04 557 557 522 522 13,400
2020/06/03 566 582 546 559 26,100
2020/06/02 545 572 545 572 13,000
2020/06/01 539 555 539 545 10,000
2020/05/29 547 547 532 538 5,200
2020/05/28 558 559 535 540 11,400
2020/05/27 527 551 527 548 18,000
2020/05/26 546 563 535 540 19,800
2020/05/25 521 541 515 520 15,500
2020/05/22 555 556 519 520 59,700
2020/05/21 564 564 544 564 129,300
2020/05/20 480 495 478 484 12,000
2020/05/19 489 504 471 472 29,800
2020/05/18 483 491 477 482 42,700
2020/05/15 469 497 461 488 46,200
2020/05/14 476 476 448 461 20,700
2020/05/13 466 479 460 468 15,900
2020/05/12 465 498 465 476 26,000
2020/05/11 430 483 428 462 28,000
2020/05/08 436 446 435 441 6,100
2020/05/07 426 444 426 435 9,400
2020/05/01 460 461 440 444 13,200
2020/04/30 470 473 461 466 13,600
2020/04/28 446 457 430 456 17,300
2020/04/27 424 456 422 438 34,800
2020/04/24 414 422 409 416 21,400
2020/04/23 421 438 420 430 9,400
2020/04/22 423 424 406 415 13,100
2020/04/21 469 475 426 431 29,100
2020/04/20 423 477 423 477 50,300
2020/04/17 415 429 415 423 14,600
2020/04/16 414 415 406 410 11,200
2020/04/15 423 423 406 407 18,700
2020/04/14 421 426 413 415 17,400
2020/04/13 414 423 405 405 16,100
2020/04/10 418 424 403 409 19,000
2020/04/09 405 430 395 410 28,900
2020/04/08 399 408 384 406 9,300
2020/04/07 395 415 387 398 20,100
2020/04/06 342 396 339 379 20,100
2020/04/03 387 387 348 348 14,500
2020/04/02 377 386 359 378 21,500
2020/04/01 380 393 368 378 27,600
2020/03/31 405 420 382 382 20,200
2020/03/30 408 411 385 393 24,700
2020/03/27 449 449 405 407 13,100
2020/03/26 437 442 412 417 18,800
2020/03/25 421 449 413 449 68,500
2020/03/24 368 376 356 376 26,000
2020/03/23 353 362 334 344 40,100
2020/03/19 394 404 352 361 31,800
2020/03/18 415 415 378 394 33,900
2020/03/17 361 393 345 391 43,500
2020/03/16 383 399 370 370 21,300
2020/03/13 366 406 362 382 23,900
2020/03/12 447 456 405 430 31,700
2020/03/11 497 497 459 460 8,400
2020/03/10 494 495 419 472 28,500
2020/03/09 512 512 470 472 32,200
2020/03/06 566 566 533 539 21,800
2020/03/05 611 611 573 573 17,500
2020/03/04 565 667 565 594 78,500
2020/03/03 620 620 574 585 23,900
2020/03/02 556 602 544 585 28,000
2020/02/28 560 570 530 544 42,400
2020/02/27 626 626 586 589 34,000
2020/02/26 632 642 608 616 32,300
2020/02/25 630 636 624 624 21,200
2020/02/21 661 680 661 661 9,000
2020/02/20 681 694 670 670 5,200
2020/02/19 689 699 680 680 16,700
2020/02/18 703 703 653 665 21,100
2020/02/17 698 700 677 678 19,200
2020/02/14 701 720 695 700 27,700
2020/02/13 750 750 715 721 31,900
2020/02/12 741 747 736 745 14,700
2020/02/10 763 776 738 742 13,400
2020/02/07 769 771 757 762 12,400
2020/02/06 768 774 758 774 18,000
2020/02/05 771 776 761 768 10,700
2020/02/04 751 773 746 768 12,100
2020/02/03 747 756 734 751 32,800
2020/01/31 758 802 758 766 34,800
2020/01/30 884 884 742 772 107,500
2020/01/29 887 888 865 869 14,200
2020/01/28 865 899 846 896 20,200
2020/01/27 890 912 870 876 37,700
2020/01/24 900 943 900 943 31,700
2020/01/23 920 930 895 901 17,800
2020/01/22 845 927 845 920 61,900
2020/01/21 848 855 828 852 25,700
2020/01/20 830 872 829 835 31,100
2020/01/17 875 885 833 849 39,900
2020/01/16 905 906 865 877 48,600
2020/01/15 914 937 901 909 26,400
2020/01/14 949 950 899 913 96,900
2020/01/10 878 926 860 890 86,000
2020/01/09 891 974 868 888 490,400
2020/01/08 803 848 799 824 123,300
2020/01/07 810 810 766 793 59,100
2020/01/06 845 875 798 825 194,100

このページの先頭へ