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 |
---|---|---|---|---|---|
2021/12/30 | 423 | 425 | 421 | 421 | 1,200 |
2021/12/29 | 416 | 424 | 416 | 424 | 4,100 |
2021/12/28 | 410 | 415 | 410 | 411 | 8,200 |
2021/12/27 | 425 | 425 | 412 | 412 | 8,700 |
2021/12/24 | 425 | 426 | 424 | 425 | 4,200 |
2021/12/23 | 433 | 433 | 425 | 425 | 2,700 |
2021/12/22 | 423 | 430 | 423 | 430 | 4,600 |
2021/12/21 | 426 | 431 | 424 | 424 | 3,100 |
2021/12/20 | 438 | 438 | 427 | 427 | 3,900 |
2021/12/17 | 443 | 449 | 440 | 440 | 7,200 |
2021/12/16 | 456 | 456 | 446 | 446 | 3,500 |
2021/12/15 | 464 | 464 | 448 | 448 | 4,000 |
2021/12/14 | 463 | 464 | 463 | 464 | 700 |
2021/12/13 | 463 | 464 | 459 | 463 | 1,300 |
2021/12/10 | 458 | 463 | 455 | 462 | 2,700 |
2021/12/09 | 458 | 458 | 458 | 458 | 2,000 |
2021/12/08 | 452 | 463 | 446 | 454 | 5,100 |
2021/12/07 | 446 | 463 | 446 | 454 | 5,600 |
2021/12/06 | 457 | 457 | 451 | 454 | 2,600 |
2021/12/03 | 451 | 454 | 448 | 454 | 7,700 |
2021/12/02 | 470 | 470 | 455 | 457 | 9,100 |
2021/12/01 | 480 | 480 | 462 | 478 | 5,300 |
2021/11/30 | 498 | 498 | 487 | 487 | 2,700 |
2021/11/29 | 490 | 508 | 490 | 491 | 3,700 |
2021/11/26 | 510 | 510 | 494 | 499 | 3,400 |
2021/11/25 | 508 | 510 | 504 | 505 | 1,500 |
2021/11/24 | 508 | 508 | 506 | 508 | 1,600 |
2021/11/22 | 505 | 510 | 505 | 510 | 1,600 |
2021/11/19 | 511 | 520 | 510 | 510 | 2,300 |
2021/11/18 | 511 | 514 | 507 | 514 | 1,600 |
2021/11/17 | 521 | 521 | 505 | 509 | 3,900 |
2021/11/16 | 522 | 522 | 513 | 518 | 1,500 |
2021/11/15 | 513 | 524 | 513 | 522 | 2,900 |
2021/11/12 | 522 | 522 | 510 | 513 | 2,400 |
2021/11/11 | 523 | 525 | 516 | 517 | 2,200 |
2021/11/10 | 525 | 527 | 517 | 517 | 1,700 |
2021/11/09 | 529 | 529 | 520 | 521 | 2,400 |
2021/11/08 | 523 | 534 | 522 | 525 | 2,700 |
2021/11/05 | 521 | 524 | 517 | 521 | 3,000 |
2021/11/04 | 520 | 523 | 516 | 523 | 2,700 |
2021/11/02 | 516 | 520 | 516 | 520 | 400 |
2021/11/01 | 516 | 533 | 512 | 512 | 5,100 |
2021/10/29 | 524 | 524 | 511 | 511 | 2,600 |
2021/10/28 | 516 | 524 | 514 | 522 | 2,500 |
2021/10/27 | 517 | 526 | 515 | 526 | 10,100 |
2021/10/26 | 568 | 584 | 520 | 520 | 51,300 |
2021/10/25 | 508 | 517 | 508 | 508 | 1,400 |
2021/10/22 | 511 | 512 | 506 | 506 | 3,100 |
2021/10/21 | 518 | 522 | 516 | 516 | 1,200 |
2021/10/20 | 515 | 529 | 515 | 516 | 2,200 |
2021/10/19 | 516 | 517 | 515 | 515 | 1,500 |
2021/10/18 | 526 | 526 | 517 | 517 | 600 |
2021/10/15 | 514 | 519 | 514 | 518 | 1,200 |
2021/10/14 | 519 | 519 | 512 | 512 | 2,300 |
2021/10/13 | 505 | 516 | 505 | 509 | 2,100 |
2021/10/12 | 520 | 520 | 504 | 504 | 4,200 |
2021/10/11 | 524 | 524 | 520 | 520 | 500 |
2021/10/08 | 529 | 529 | 528 | 528 | 300 |
2021/10/07 | 522 | 523 | 517 | 517 | 1,100 |
2021/10/06 | 528 | 528 | 517 | 522 | 1,500 |
2021/10/05 | 524 | 525 | 520 | 520 | 2,200 |
2021/10/04 | 531 | 531 | 520 | 529 | 3,400 |
2021/10/01 | 514 | 522 | 511 | 511 | 1,000 |
2021/09/30 | 518 | 524 | 518 | 524 | 1,000 |
2021/09/29 | 524 | 524 | 514 | 518 | 900 |
2021/09/28 | 532 | 532 | 515 | 515 | 2,500 |
2021/09/27 | 527 | 527 | 517 | 517 | 1,000 |
2021/09/24 | 511 | 520 | 511 | 517 | 900 |
2021/09/22 | 518 | 518 | 518 | 518 | 100 |
2021/09/21 | 519 | 520 | 510 | 515 | 4,300 |
2021/09/17 | 519 | 525 | 519 | 525 | 1,700 |
2021/09/16 | 532 | 532 | 522 | 522 | 900 |
2021/09/15 | 520 | 538 | 520 | 527 | 3,800 |
2021/09/14 | 525 | 525 | 519 | 524 | 900 |
2021/09/13 | 520 | 522 | 517 | 518 | 2,700 |
2021/09/10 | 523 | 524 | 520 | 520 | 2,000 |
2021/09/09 | 528 | 528 | 523 | 523 | 800 |
2021/09/08 | 524 | 532 | 524 | 525 | 2,400 |
2021/09/07 | 520 | 530 | 520 | 529 | 2,100 |
2021/09/06 | 525 | 540 | 519 | 519 | 6,200 |
2021/09/03 | 510 | 524 | 510 | 520 | 4,800 |
2021/09/02 | 522 | 522 | 522 | 522 | 200 |
2021/09/01 | 528 | 528 | 522 | 522 | 400 |
2021/08/31 | 521 | 528 | 520 | 520 | 2,700 |
2021/08/30 | 522 | 528 | 503 | 515 | 4,500 |
2021/08/27 | 521 | 524 | 512 | 512 | 4,000 |
2021/08/26 | 525 | 525 | 516 | 521 | 1,700 |
2021/08/25 | 514 | 534 | 514 | 519 | 7,000 |
2021/08/24 | 505 | 515 | 505 | 511 | 800 |
2021/08/23 | 508 | 508 | 504 | 504 | 500 |
2021/08/20 | 511 | 511 | 505 | 509 | 2,200 |
2021/08/19 | 510 | 511 | 510 | 511 | 1,000 |
2021/08/18 | 513 | 514 | 510 | 514 | 2,200 |
2021/08/17 | 515 | 534 | 513 | 513 | 6,500 |
2021/08/16 | 514 | 549 | 512 | 518 | 6,300 |
2021/08/13 | 520 | 529 | 518 | 524 | 2,600 |
2021/08/12 | 525 | 534 | 525 | 526 | 10,400 |
2021/08/11 | 532 | 533 | 525 | 525 | 5,800 |
2021/08/10 | 525 | 532 | 513 | 525 | 2,400 |
2021/08/06 | 513 | 528 | 513 | 522 | 1,800 |
2021/08/05 | 522 | 532 | 520 | 522 | 1,000 |
2021/08/04 | 523 | 533 | 522 | 532 | 1,200 |
2021/08/03 | 536 | 536 | 507 | 523 | 4,900 |
2021/08/02 | 530 | 544 | 524 | 531 | 2,200 |
2021/07/30 | 547 | 547 | 526 | 530 | 2,900 |
2021/07/29 | 545 | 545 | 541 | 543 | 1,100 |
2021/07/28 | 548 | 548 | 541 | 541 | 2,300 |
2021/07/27 | 556 | 556 | 550 | 553 | 1,000 |
2021/07/26 | 556 | 556 | 546 | 554 | 3,600 |
2021/07/21 | 560 | 560 | 545 | 546 | 2,700 |
2021/07/20 | 565 | 565 | 553 | 556 | 1,100 |
2021/07/19 | 559 | 569 | 555 | 559 | 3,900 |
2021/07/16 | 568 | 580 | 555 | 569 | 8,500 |
2021/07/15 | 564 | 564 | 561 | 561 | 1,700 |
2021/07/14 | 555 | 569 | 554 | 567 | 3,500 |
2021/07/13 | 562 | 562 | 561 | 561 | 500 |
2021/07/12 | 563 | 580 | 560 | 562 | 5,900 |
2021/07/09 | 577 | 577 | 553 | 563 | 14,200 |
2021/07/08 | 590 | 597 | 575 | 585 | 10,600 |
2021/07/07 | 605 | 605 | 594 | 600 | 2,100 |
2021/07/06 | 591 | 600 | 591 | 600 | 3,800 |
2021/07/05 | 589 | 590 | 588 | 589 | 900 |
2021/07/02 | 585 | 589 | 583 | 587 | 3,600 |
2021/07/01 | 585 | 588 | 580 | 588 | 3,100 |
2021/06/30 | 586 | 591 | 585 | 585 | 2,300 |
2021/06/29 | 593 | 593 | 580 | 582 | 6,900 |
2021/06/28 | 605 | 605 | 591 | 591 | 6,000 |
2021/06/25 | 605 | 605 | 589 | 595 | 12,300 |
2021/06/24 | 595 | 610 | 595 | 595 | 6,400 |
2021/06/23 | 616 | 619 | 598 | 605 | 15,800 |
2021/06/22 | 603 | 676 | 603 | 620 | 65,800 |
2021/06/21 | 586 | 599 | 581 | 596 | 7,100 |
2021/06/18 | 655 | 655 | 605 | 607 | 19,100 |
2021/06/17 | 648 | 685 | 629 | 653 | 56,500 |
2021/06/16 | 630 | 647 | 630 | 640 | 6,600 |
2021/06/15 | 610 | 634 | 610 | 632 | 13,600 |
2021/06/14 | 595 | 609 | 595 | 607 | 12,400 |
2021/06/11 | 598 | 598 | 583 | 593 | 6,300 |
2021/06/10 | 595 | 600 | 589 | 600 | 5,800 |
2021/06/09 | 593 | 594 | 587 | 590 | 2,800 |
2021/06/08 | 603 | 603 | 586 | 598 | 9,100 |
2021/06/07 | 598 | 610 | 596 | 599 | 6,700 |
2021/06/04 | 625 | 625 | 591 | 591 | 22,400 |
2021/06/03 | 614 | 640 | 614 | 625 | 28,000 |
2021/06/02 | 603 | 608 | 594 | 608 | 7,300 |
2021/06/01 | 596 | 615 | 594 | 605 | 19,900 |
2021/05/31 | 570 | 665 | 565 | 591 | 129,900 |
2021/05/28 | 579 | 579 | 560 | 565 | 14,900 |
2021/05/27 | 570 | 583 | 564 | 577 | 21,800 |
2021/05/26 | 575 | 575 | 555 | 560 | 12,600 |
2021/05/25 | 580 | 580 | 566 | 575 | 2,500 |
2021/05/24 | 576 | 580 | 566 | 566 | 5,800 |
2021/05/21 | 569 | 569 | 565 | 566 | 700 |
2021/05/20 | 560 | 563 | 560 | 561 | 500 |
2021/05/19 | 572 | 572 | 558 | 565 | 3,400 |
2021/05/18 | 563 | 575 | 550 | 565 | 5,400 |
2021/05/17 | 569 | 569 | 550 | 556 | 35,700 |
2021/05/14 | 590 | 590 | 528 | 552 | 48,900 |
2021/05/13 | 602 | 619 | 602 | 604 | 9,000 |
2021/05/12 | 615 | 618 | 607 | 613 | 3,900 |
2021/05/11 | 613 | 618 | 610 | 611 | 3,000 |
2021/05/10 | 611 | 622 | 611 | 622 | 600 |
2021/05/07 | 629 | 629 | 620 | 620 | 1,600 |
2021/05/06 | 629 | 629 | 625 | 625 | 2,000 |
2021/04/30 | 635 | 635 | 625 | 630 | 600 |
2021/04/28 | 637 | 637 | 635 | 635 | 300 |
2021/04/27 | 639 | 639 | 621 | 629 | 1,300 |
2021/04/26 | 619 | 619 | 619 | 619 | 2,500 |
2021/04/23 | 625 | 630 | 616 | 619 | 1,900 |
2021/04/22 | 626 | 626 | 626 | 626 | 400 |
2021/04/21 | 615 | 616 | 612 | 616 | 1,500 |
2021/04/20 | 624 | 624 | 624 | 624 | 1,300 |
2021/04/19 | 628 | 632 | 622 | 624 | 2,700 |
2021/04/16 | 634 | 634 | 628 | 628 | 3,100 |
2021/04/15 | 626 | 632 | 626 | 630 | 1,800 |
2021/04/14 | 623 | 634 | 621 | 632 | 2,400 |
2021/04/13 | 630 | 635 | 619 | 623 | 9,000 |
2021/04/12 | 636 | 638 | 631 | 633 | 1,300 |
2021/04/09 | 635 | 636 | 635 | 636 | 500 |
2021/04/08 | 646 | 646 | 632 | 632 | 1,500 |
2021/04/07 | 630 | 647 | 630 | 647 | 1,600 |
2021/04/06 | 647 | 647 | 635 | 639 | 2,300 |
2021/04/05 | 640 | 648 | 640 | 643 | 1,300 |
2021/04/02 | 651 | 651 | 640 | 643 | 7,900 |
2021/04/01 | 676 | 676 | 661 | 661 | 1,100 |
2021/03/31 | 676 | 676 | 656 | 656 | 1,000 |
2021/03/30 | 654 | 680 | 645 | 666 | 1,600 |
2021/03/29 | 674 | 674 | 653 | 654 | 6,300 |
2021/03/26 | 674 | 674 | 670 | 670 | 2,000 |
2021/03/25 | 664 | 665 | 662 | 665 | 1,400 |
2021/03/24 | 658 | 663 | 640 | 644 | 8,300 |
2021/03/23 | 675 | 675 | 665 | 666 | 7,200 |
2021/03/22 | 674 | 683 | 670 | 675 | 7,700 |
2021/03/19 | 661 | 671 | 655 | 670 | 9,100 |
2021/03/18 | 693 | 699 | 666 | 681 | 15,700 |
2021/03/17 | 698 | 706 | 680 | 696 | 16,900 |
2021/03/16 | 718 | 718 | 697 | 699 | 7,900 |
2021/03/15 | 717 | 717 | 687 | 709 | 14,500 |
2021/03/12 | 718 | 718 | 696 | 708 | 19,100 |
2021/03/11 | 668 | 706 | 654 | 698 | 45,300 |
2021/03/10 | 636 | 675 | 635 | 672 | 9,400 |
2021/03/09 | 622 | 630 | 616 | 629 | 1,800 |
2021/03/08 | 617 | 630 | 612 | 612 | 4,700 |
2021/03/05 | 622 | 632 | 602 | 632 | 8,400 |
2021/03/04 | 635 | 639 | 624 | 627 | 3,700 |
2021/03/03 | 626 | 646 | 626 | 646 | 5,000 |
2021/03/02 | 632 | 635 | 630 | 633 | 1,200 |
2021/03/01 | 623 | 623 | 621 | 623 | 1,200 |
2021/02/26 | 632 | 632 | 621 | 623 | 5,700 |
2021/02/25 | 648 | 648 | 633 | 635 | 4,900 |
2021/02/24 | 638 | 643 | 628 | 629 | 5,000 |
2021/02/22 | 644 | 644 | 638 | 644 | 1,900 |
2021/02/19 | 649 | 649 | 624 | 644 | 3,000 |
2021/02/18 | 651 | 665 | 648 | 648 | 5,500 |
2021/02/17 | 664 | 664 | 645 | 651 | 4,100 |
2021/02/16 | 650 | 660 | 640 | 655 | 8,200 |
2021/02/15 | 635 | 655 | 631 | 647 | 9,400 |
2021/02/12 | 631 | 635 | 620 | 633 | 17,900 |
2021/02/10 | 635 | 660 | 633 | 633 | 8,000 |
2021/02/09 | 657 | 657 | 643 | 645 | 5,100 |
2021/02/08 | 653 | 659 | 651 | 651 | 4,300 |
2021/02/05 | 655 | 655 | 636 | 653 | 9,700 |
2021/02/04 | 650 | 655 | 646 | 651 | 4,000 |
2021/02/03 | 626 | 664 | 626 | 654 | 26,000 |
2021/02/02 | 619 | 625 | 615 | 623 | 3,200 |
2021/02/01 | 600 | 609 | 600 | 609 | 3,200 |
2021/01/29 | 610 | 610 | 600 | 600 | 3,300 |
2021/01/28 | 604 | 604 | 600 | 602 | 2,200 |
2021/01/27 | 603 | 610 | 600 | 605 | 2,800 |
2021/01/26 | 608 | 608 | 603 | 603 | 1,100 |
2021/01/25 | 608 | 610 | 602 | 603 | 4,800 |
2021/01/22 | 610 | 614 | 608 | 608 | 1,300 |
2021/01/21 | 612 | 614 | 606 | 608 | 1,300 |
2021/01/20 | 606 | 609 | 606 | 609 | 200 |
2021/01/19 | 605 | 612 | 605 | 612 | 2,600 |
2021/01/18 | 600 | 606 | 600 | 600 | 4,600 |
2021/01/15 | 606 | 608 | 604 | 608 | 2,900 |
2021/01/14 | 615 | 618 | 604 | 606 | 4,400 |
2021/01/13 | 616 | 621 | 613 | 617 | 2,100 |
2021/01/12 | 614 | 625 | 614 | 619 | 5,000 |
2021/01/08 | 613 | 619 | 612 | 619 | 4,300 |
2021/01/07 | 618 | 618 | 611 | 618 | 1,600 |
2021/01/06 | 607 | 618 | 607 | 618 | 4,000 |
2021/01/05 | 609 | 623 | 607 | 607 | 3,200 |
2021/01/04 | 622 | 623 | 607 | 623 | 4,000 |