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
2022/12/30 441 441 434 440 600
2022/12/29 440 440 432 440 2,800
2022/12/28 437 437 432 432 3,800
2022/12/27 450 450 433 445 3,600
2022/12/26 446 446 431 437 3,700
2022/12/23 438 443 429 443 6,300
2022/12/22 441 442 438 438 3,900
2022/12/21 449 453 441 441 5,000
2022/12/20 450 455 443 443 2,900
2022/12/19 452 452 450 451 4,000
2022/12/16 459 459 453 457 2,100
2022/12/15 467 467 455 458 2,500
2022/12/14 467 467 457 461 5,900
2022/12/13 469 469 466 467 600
2022/12/12 465 472 465 472 1,000
2022/12/09 469 469 465 465 300
2022/12/08 471 471 467 467 300
2022/12/07 456 457 456 457 500
2022/12/06 458 459 452 455 3,900
2022/12/05 466 475 464 464 1,800
2022/12/02 468 471 464 464 2,300
2022/12/01 475 475 472 472 500
2022/11/30 475 475 470 471 800
2022/11/29 474 476 471 476 4,000
2022/11/28 472 472 466 466 1,600
2022/11/25 474 474 467 468 5,100
2022/11/24 467 473 467 470 2,500
2022/11/22 468 473 468 470 1,200
2022/11/21 467 471 466 471 2,400
2022/11/18 467 471 467 471 3,000
2022/11/17 468 469 468 468 2,600
2022/11/16 470 470 470 470 500
2022/11/15 464 467 462 464 2,300
2022/11/14 470 470 465 465 3,300
2022/11/11 475 479 467 467 8,500
2022/11/10 471 483 470 483 3,600
2022/11/09 469 474 468 474 1,300
2022/11/07 468 474 468 474 500
2022/11/04 471 477 468 470 1,000
2022/11/02 473 473 471 471 2,800
2022/11/01 474 475 474 475 1,200
2022/10/31 478 478 472 473 3,400
2022/10/28 478 480 473 478 5,600
2022/10/27 477 477 471 475 2,700
2022/10/26 494 494 474 480 8,600
2022/10/25 497 501 466 491 90,300
2022/10/24 487 487 478 487 4,800
2022/10/21 474 485 474 483 2,200
2022/10/20 470 471 469 470 1,400
2022/10/19 478 478 470 470 4,100
2022/10/18 477 477 477 477 1,100
2022/10/17 473 475 471 471 3,100
2022/10/14 475 475 468 473 1,600
2022/10/13 470 470 465 468 800
2022/10/12 460 467 460 467 700
2022/10/11 475 475 453 454 4,400
2022/10/07 467 471 467 469 700
2022/10/06 479 479 476 476 500
2022/10/05 463 471 463 471 700
2022/10/04 471 472 471 471 1,200
2022/10/03 471 471 453 459 1,500
2022/09/30 479 482 474 474 2,300
2022/09/29 479 484 471 479 4,500
2022/09/28 472 482 462 462 11,900
2022/09/27 505 506 480 480 8,700
2022/09/26 479 504 478 497 11,900
2022/09/22 480 485 467 478 5,800
2022/09/21 485 486 481 486 900
2022/09/20 482 490 479 485 2,500
2022/09/16 500 500 478 482 23,800
2022/09/15 522 522 490 498 41,000
2022/09/14 515 526 512 521 4,000
2022/09/13 519 534 518 518 7,100
2022/09/12 523 531 518 518 7,000
2022/09/09 526 532 517 523 10,200
2022/09/08 518 589 510 526 170,600
2022/09/07 515 518 510 518 3,000
2022/09/06 524 558 509 525 58,100
2022/09/05 526 526 504 519 10,900
2022/09/02 546 554 521 538 35,000
2022/09/01 508 566 499 541 206,200
2022/08/31 483 558 475 558 200,200
2022/08/30 467 479 466 478 6,300
2022/08/29 466 466 459 460 2,900
2022/08/26 475 477 466 467 7,400
2022/08/25 462 477 462 467 6,800
2022/08/24 460 465 460 460 500
2022/08/23 465 465 454 461 11,100
2022/08/22 461 468 461 468 5,400
2022/08/19 475 476 466 466 9,100
2022/08/18 470 476 470 476 2,700
2022/08/17 474 478 474 474 3,700
2022/08/16 472 480 471 473 3,200
2022/08/15 469 487 469 476 8,700
2022/08/12 483 484 465 474 23,300
2022/08/10 477 491 477 491 6,700
2022/08/09 480 481 478 478 2,800
2022/08/08 481 481 473 479 2,500
2022/08/05 478 485 478 481 7,600
2022/08/04 484 492 484 486 1,600
2022/08/03 480 500 480 490 15,600
2022/08/02 477 484 477 478 13,000
2022/08/01 482 485 475 480 2,900
2022/07/29 482 483 474 478 1,900
2022/07/28 484 484 473 480 3,800
2022/07/27 481 489 470 484 4,400
2022/07/26 507 507 475 481 18,800
2022/07/25 498 550 491 508 68,800
2022/07/22 480 510 480 489 43,600
2022/07/21 475 493 461 479 32,400
2022/07/20 450 459 446 450 6,600
2022/07/19 457 457 441 450 5,700
2022/07/15 441 455 435 450 17,100
2022/07/14 435 439 432 437 3,700
2022/07/13 441 442 435 435 3,400
2022/07/12 440 449 435 441 21,200
2022/07/11 500 502 435 435 108,400
2022/07/08 417 497 415 497 67,100
2022/07/07 420 420 417 417 300
2022/07/06 413 413 413 413 100
2022/07/05 414 421 414 421 1,700
2022/07/04 410 412 407 409 1,200
2022/07/01 412 413 410 410 1,000
2022/06/30 428 428 401 409 5,900
2022/06/29 427 428 422 422 1,200
2022/06/28 431 431 424 424 800
2022/06/27 426 440 426 432 2,500
2022/06/24 419 419 416 416 500
2022/06/23 420 422 420 422 300
2022/06/22 418 418 418 418 500
2022/06/21 418 422 418 419 1,300
2022/06/20 417 432 416 423 3,600
2022/06/17 411 417 402 417 10,600
2022/06/16 433 433 425 425 600
2022/06/15 425 425 418 425 2,300
2022/06/14 423 428 421 425 1,100
2022/06/13 433 433 425 425 700
2022/06/10 428 429 427 429 900
2022/06/09 428 428 427 428 500
2022/06/08 428 429 422 425 5,800
2022/06/07 425 431 425 428 2,700
2022/06/06 421 427 421 426 2,700
2022/06/03 422 422 419 421 900
2022/06/02 422 422 415 422 1,800
2022/06/01 420 420 417 420 300
2022/05/31 418 419 417 417 1,500
2022/05/30 415 420 415 420 4,700
2022/05/27 411 414 411 414 400
2022/05/26 415 415 411 411 800
2022/05/25 414 414 414 414 400
2022/05/24 412 415 409 414 2,700
2022/05/23 411 413 411 412 1,100
2022/05/20 408 413 408 409 1,900
2022/05/19 411 414 411 414 400
2022/05/18 410 413 404 413 9,800
2022/05/17 424 424 416 416 700
2022/05/16 424 424 411 424 1,700
2022/05/13 410 424 410 424 9,600
2022/05/12 423 423 420 420 600
2022/05/11 420 422 416 420 5,400
2022/05/10 422 430 421 421 1,500
2022/05/09 434 434 423 423 1,000
2022/05/06 422 435 421 435 2,800
2022/05/02 423 428 421 423 3,700
2022/04/28 427 431 423 425 10,400
2022/04/27 435 442 428 428 31,500
2022/04/26 482 514 449 451 246,200
2022/04/25 426 438 426 434 1,200
2022/04/22 436 442 435 442 2,500
2022/04/21 443 443 443 443 100
2022/04/20 440 440 440 440 200
2022/04/19 442 442 442 442 900
2022/04/18 453 453 442 442 800
2022/04/15 452 452 448 448 600
2022/04/14 440 444 436 444 1,100
2022/04/13 434 440 434 440 2,300
2022/04/12 442 442 442 442 700
2022/04/11 460 460 452 452 200
2022/04/07 453 461 453 461 400
2022/04/06 457 464 457 464 1,200
2022/04/05 461 474 457 458 1,000
2022/04/04 454 458 450 450 900
2022/04/01 438 458 438 454 2,400
2022/03/31 446 448 438 440 1,600
2022/03/30 446 446 446 446 400
2022/03/29 440 440 440 440 300
2022/03/28 462 462 444 445 1,700
2022/03/25 436 440 436 440 400
2022/03/24 436 436 435 435 500
2022/03/23 434 440 434 436 800
2022/03/22 430 435 430 434 900
2022/03/18 434 436 431 431 800
2022/03/17 436 436 431 431 1,800
2022/03/16 452 453 435 436 1,500
2022/03/15 444 444 437 443 2,200
2022/03/14 421 463 420 449 7,500
2022/03/11 430 430 426 428 1,000
2022/03/10 425 440 425 431 3,400
2022/03/09 436 436 425 425 3,500
2022/03/08 431 452 425 440 4,000
2022/03/07 449 449 431 431 1,700
2022/03/04 453 453 441 441 800
2022/03/03 446 453 446 453 1,600
2022/03/02 444 446 440 446 600
2022/03/01 450 450 440 449 2,200
2022/02/28 428 440 428 435 5,000
2022/02/25 444 446 403 407 15,000
2022/02/24 445 445 433 434 10,300
2022/02/22 463 463 450 453 6,300
2022/02/21 463 469 460 469 2,400
2022/02/18 484 484 460 468 7,400
2022/02/17 454 480 452 476 5,400
2022/02/16 460 460 450 450 600
2022/02/15 460 460 448 448 1,100
2022/02/14 448 460 448 460 1,000
2022/02/10 449 450 447 450 1,400
2022/02/08 436 444 436 444 1,500
2022/02/07 443 443 435 435 6,900
2022/02/04 440 448 440 443 400
2022/02/03 448 448 448 448 100
2022/02/02 436 456 436 451 900
2022/02/01 442 448 442 448 900
2022/01/31 430 445 430 434 5,500
2022/01/28 430 430 430 430 400
2022/01/27 426 430 422 430 1,700
2022/01/26 431 431 422 430 2,100
2022/01/25 433 433 421 421 1,100
2022/01/24 420 433 420 433 2,600
2022/01/21 434 435 427 427 500
2022/01/20 430 434 422 434 2,400
2022/01/19 439 439 430 430 2,200
2022/01/18 458 458 440 440 1,900
2022/01/17 450 454 444 445 3,000
2022/01/14 448 453 443 444 1,500
2022/01/13 442 456 442 455 3,500
2022/01/12 465 475 444 450 12,700
2022/01/11 423 495 423 466 47,000
2022/01/07 428 428 415 415 3,100
2022/01/06 420 420 420 420 700
2022/01/05 420 420 414 416 1,600
2022/01/04 421 428 421 426 500

このページの先頭へ