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 |
---|---|---|---|---|---|
2023/12/29 | 708 | 730 | 708 | 730 | 6,700 |
2023/12/28 | 700 | 715 | 700 | 709 | 2,600 |
2023/12/27 | 708 | 709 | 698 | 699 | 12,000 |
2023/12/26 | 714 | 715 | 708 | 708 | 3,300 |
2023/12/25 | 707 | 717 | 701 | 712 | 8,900 |
2023/12/22 | 699 | 706 | 694 | 703 | 4,700 |
2023/12/21 | 690 | 704 | 690 | 700 | 3,400 |
2023/12/20 | 690 | 705 | 690 | 696 | 4,700 |
2023/12/19 | 696 | 707 | 696 | 700 | 5,700 |
2023/12/18 | 707 | 712 | 698 | 706 | 9,000 |
2023/12/15 | 693 | 699 | 685 | 699 | 3,800 |
2023/12/14 | 688 | 694 | 682 | 694 | 5,400 |
2023/12/13 | 672 | 690 | 672 | 682 | 12,000 |
2023/12/12 | 695 | 701 | 678 | 678 | 70,400 |
2023/12/11 | 675 | 688 | 671 | 685 | 33,100 |
2023/12/08 | 706 | 709 | 696 | 700 | 17,000 |
2023/12/07 | 718 | 718 | 707 | 715 | 6,000 |
2023/12/06 | 703 | 722 | 700 | 718 | 15,300 |
2023/12/05 | 714 | 719 | 714 | 718 | 2,100 |
2023/12/04 | 727 | 727 | 708 | 717 | 9,100 |
2023/12/01 | 723 | 728 | 721 | 721 | 1,600 |
2023/11/30 | 722 | 735 | 722 | 725 | 4,900 |
2023/11/29 | 724 | 730 | 722 | 722 | 7,500 |
2023/11/28 | 733 | 734 | 709 | 721 | 16,700 |
2023/11/27 | 729 | 748 | 723 | 738 | 18,200 |
2023/11/24 | 728 | 739 | 708 | 726 | 62,000 |
2023/11/22 | 811 | 818 | 721 | 738 | 353,200 |
2023/11/21 | 743 | 745 | 717 | 721 | 6,200 |
2023/11/20 | 748 | 748 | 736 | 742 | 600 |
2023/11/17 | 731 | 754 | 731 | 748 | 3,000 |
2023/11/16 | 754 | 759 | 738 | 738 | 1,800 |
2023/11/15 | 770 | 770 | 734 | 766 | 6,800 |
2023/11/14 | 760 | 775 | 752 | 764 | 2,800 |
2023/11/13 | 751 | 775 | 750 | 760 | 11,000 |
2023/11/10 | 743 | 775 | 743 | 774 | 13,100 |
2023/11/09 | 753 | 769 | 741 | 741 | 8,400 |
2023/11/08 | 754 | 755 | 731 | 755 | 2,200 |
2023/11/07 | 750 | 772 | 745 | 759 | 5,100 |
2023/11/06 | 709 | 755 | 709 | 755 | 10,200 |
2023/11/02 | 720 | 720 | 706 | 708 | 3,700 |
2023/11/01 | 693 | 709 | 693 | 705 | 7,500 |
2023/10/31 | 675 | 695 | 660 | 690 | 5,600 |
2023/10/30 | 676 | 679 | 659 | 675 | 7,700 |
2023/10/27 | 680 | 699 | 670 | 670 | 30,100 |
2023/10/26 | 799 | 840 | 650 | 670 | 125,400 |
2023/10/25 | 790 | 800 | 790 | 800 | 2,100 |
2023/10/24 | 793 | 794 | 780 | 790 | 3,300 |
2023/10/23 | 791 | 800 | 791 | 793 | 1,200 |
2023/10/20 | 785 | 800 | 785 | 790 | 1,600 |
2023/10/19 | 780 | 782 | 768 | 777 | 2,900 |
2023/10/18 | 778 | 778 | 762 | 768 | 4,700 |
2023/10/17 | 779 | 783 | 765 | 778 | 2,100 |
2023/10/16 | 769 | 793 | 769 | 780 | 1,700 |
2023/10/13 | 782 | 794 | 745 | 783 | 9,700 |
2023/10/12 | 781 | 793 | 778 | 788 | 1,600 |
2023/10/11 | 788 | 805 | 770 | 785 | 3,100 |
2023/10/10 | 766 | 796 | 766 | 790 | 5,400 |
2023/10/06 | 804 | 804 | 743 | 766 | 3,100 |
2023/10/05 | 780 | 788 | 775 | 775 | 3,000 |
2023/10/04 | 790 | 800 | 760 | 780 | 11,600 |
2023/10/03 | 819 | 847 | 798 | 828 | 11,100 |
2023/10/02 | 850 | 850 | 825 | 849 | 8,500 |
2023/09/29 | 832 | 852 | 825 | 832 | 11,500 |
2023/09/28 | 815 | 843 | 815 | 832 | 11,100 |
2023/09/27 | 805 | 818 | 799 | 812 | 7,000 |
2023/09/26 | 828 | 829 | 813 | 815 | 4,200 |
2023/09/25 | 811 | 820 | 811 | 817 | 3,000 |
2023/09/22 | 802 | 818 | 790 | 816 | 3,900 |
2023/09/21 | 819 | 819 | 800 | 806 | 3,700 |
2023/09/20 | 828 | 830 | 820 | 822 | 5,800 |
2023/09/19 | 823 | 833 | 815 | 833 | 6,800 |
2023/09/15 | 823 | 824 | 801 | 823 | 19,100 |
2023/09/14 | 792 | 823 | 790 | 817 | 21,000 |
2023/09/13 | 780 | 792 | 775 | 781 | 1,900 |
2023/09/12 | 778 | 785 | 767 | 780 | 6,200 |
2023/09/11 | 778 | 783 | 760 | 775 | 3,400 |
2023/09/08 | 771 | 788 | 762 | 778 | 6,000 |
2023/09/07 | 780 | 782 | 759 | 772 | 7,100 |
2023/09/06 | 737 | 770 | 732 | 770 | 11,200 |
2023/09/05 | 770 | 770 | 721 | 748 | 17,300 |
2023/09/04 | 748 | 762 | 741 | 760 | 10,600 |
2023/09/01 | 724 | 739 | 721 | 735 | 6,700 |
2023/08/31 | 714 | 720 | 706 | 716 | 7,000 |
2023/08/30 | 717 | 717 | 714 | 714 | 7,400 |
2023/08/29 | 711 | 720 | 707 | 717 | 22,300 |
2023/08/28 | 708 | 712 | 705 | 705 | 3,100 |
2023/08/25 | 712 | 712 | 692 | 707 | 5,900 |
2023/08/24 | 717 | 717 | 704 | 709 | 4,200 |
2023/08/23 | 697 | 717 | 697 | 717 | 14,100 |
2023/08/22 | 690 | 703 | 687 | 695 | 4,800 |
2023/08/21 | 689 | 710 | 681 | 692 | 9,200 |
2023/08/18 | 691 | 700 | 675 | 698 | 24,600 |
2023/08/17 | 737 | 780 | 673 | 706 | 117,700 |
2023/08/16 | 700 | 707 | 688 | 692 | 4,900 |
2023/08/15 | 725 | 725 | 700 | 700 | 10,600 |
2023/08/14 | 730 | 732 | 700 | 732 | 31,400 |
2023/08/10 | 635 | 714 | 635 | 702 | 43,100 |
2023/08/09 | 644 | 645 | 635 | 635 | 500 |
2023/08/08 | 640 | 645 | 640 | 644 | 800 |
2023/08/07 | 634 | 639 | 633 | 639 | 1,900 |
2023/08/04 | 636 | 646 | 631 | 646 | 1,000 |
2023/08/03 | 646 | 646 | 646 | 646 | 400 |
2023/08/02 | 646 | 646 | 646 | 646 | 200 |
2023/08/01 | 644 | 644 | 644 | 644 | 300 |
2023/07/31 | 644 | 644 | 639 | 642 | 800 |
2023/07/28 | 631 | 645 | 631 | 645 | 1,700 |
2023/07/27 | 632 | 647 | 632 | 638 | 3,900 |
2023/07/26 | 645 | 645 | 645 | 645 | 800 |
2023/07/25 | 644 | 647 | 644 | 644 | 1,100 |
2023/07/24 | 650 | 652 | 645 | 646 | 5,800 |
2023/07/21 | 650 | 650 | 640 | 650 | 3,900 |
2023/07/20 | 647 | 650 | 643 | 644 | 2,100 |
2023/07/19 | 652 | 652 | 642 | 647 | 2,600 |
2023/07/18 | 648 | 648 | 643 | 643 | 900 |
2023/07/14 | 644 | 647 | 640 | 640 | 700 |
2023/07/13 | 641 | 645 | 640 | 641 | 400 |
2023/07/12 | 643 | 644 | 640 | 644 | 300 |
2023/07/11 | 637 | 637 | 637 | 637 | 100 |
2023/07/10 | 648 | 648 | 630 | 644 | 1,400 |
2023/07/07 | 646 | 646 | 646 | 646 | 100 |
2023/07/06 | 649 | 649 | 644 | 648 | 700 |
2023/07/05 | 650 | 650 | 642 | 648 | 2,900 |
2023/07/04 | 637 | 649 | 637 | 645 | 900 |
2023/07/03 | 646 | 648 | 637 | 637 | 1,100 |
2023/06/30 | 641 | 648 | 639 | 646 | 1,600 |
2023/06/29 | 642 | 650 | 640 | 641 | 1,200 |
2023/06/28 | 647 | 653 | 642 | 642 | 1,200 |
2023/06/27 | 655 | 655 | 634 | 647 | 2,000 |
2023/06/26 | 646 | 650 | 642 | 646 | 1,900 |
2023/06/23 | 631 | 642 | 630 | 642 | 1,300 |
2023/06/22 | 640 | 648 | 623 | 634 | 7,000 |
2023/06/21 | 639 | 650 | 629 | 640 | 6,300 |
2023/06/20 | 638 | 643 | 628 | 640 | 5,800 |
2023/06/19 | 644 | 648 | 631 | 638 | 1,600 |
2023/06/16 | 641 | 649 | 630 | 644 | 7,500 |
2023/06/15 | 623 | 642 | 623 | 642 | 3,500 |
2023/06/14 | 625 | 630 | 622 | 629 | 2,900 |
2023/06/13 | 637 | 637 | 626 | 628 | 1,600 |
2023/06/12 | 643 | 643 | 620 | 632 | 5,300 |
2023/06/09 | 622 | 639 | 622 | 633 | 1,800 |
2023/06/08 | 623 | 629 | 623 | 623 | 500 |
2023/06/07 | 609 | 640 | 608 | 640 | 11,300 |
2023/06/06 | 641 | 641 | 639 | 639 | 900 |
2023/06/05 | 643 | 650 | 641 | 641 | 1,000 |
2023/06/02 | 649 | 649 | 633 | 642 | 2,400 |
2023/06/01 | 638 | 649 | 638 | 649 | 1,700 |
2023/05/31 | 648 | 648 | 639 | 646 | 2,200 |
2023/05/30 | 641 | 642 | 629 | 639 | 3,100 |
2023/05/29 | 634 | 634 | 627 | 627 | 1,200 |
2023/05/26 | 634 | 643 | 628 | 631 | 6,100 |
2023/05/25 | 620 | 675 | 620 | 629 | 24,500 |
2023/05/24 | 620 | 622 | 616 | 620 | 1,000 |
2023/05/23 | 636 | 636 | 611 | 620 | 11,300 |
2023/05/22 | 638 | 640 | 631 | 640 | 1,700 |
2023/05/19 | 642 | 645 | 618 | 638 | 8,200 |
2023/05/18 | 669 | 669 | 640 | 645 | 7,500 |
2023/05/17 | 646 | 680 | 646 | 669 | 10,300 |
2023/05/16 | 644 | 665 | 621 | 645 | 13,300 |
2023/05/15 | 660 | 660 | 630 | 634 | 11,900 |
2023/05/12 | 627 | 681 | 610 | 680 | 29,100 |
2023/05/11 | 640 | 665 | 634 | 654 | 22,500 |
2023/05/10 | 624 | 646 | 624 | 646 | 9,800 |
2023/05/09 | 630 | 634 | 622 | 623 | 7,100 |
2023/05/08 | 628 | 628 | 611 | 626 | 3,600 |
2023/05/02 | 621 | 631 | 601 | 625 | 11,600 |
2023/05/01 | 625 | 634 | 620 | 624 | 6,600 |
2023/04/28 | 630 | 641 | 623 | 628 | 18,500 |
2023/04/27 | 620 | 633 | 610 | 630 | 16,600 |
2023/04/26 | 609 | 631 | 605 | 616 | 19,500 |
2023/04/25 | 603 | 619 | 601 | 608 | 18,400 |
2023/04/24 | 600 | 625 | 585 | 603 | 25,300 |
2023/04/21 | 598 | 650 | 596 | 604 | 39,800 |
2023/04/20 | 610 | 610 | 560 | 597 | 21,100 |
2023/04/19 | 586 | 604 | 579 | 604 | 18,400 |
2023/04/18 | 615 | 615 | 566 | 586 | 32,000 |
2023/04/17 | 661 | 662 | 580 | 617 | 75,100 |
2023/04/14 | 580 | 581 | 548 | 581 | 4,400 |
2023/04/13 | 551 | 565 | 551 | 564 | 3,700 |
2023/04/12 | 549 | 551 | 544 | 545 | 1,800 |
2023/04/11 | 551 | 552 | 546 | 546 | 2,900 |
2023/04/10 | 552 | 563 | 552 | 552 | 1,900 |
2023/04/07 | 546 | 555 | 546 | 552 | 1,100 |
2023/04/06 | 536 | 550 | 536 | 547 | 7,600 |
2023/04/05 | 545 | 552 | 541 | 549 | 800 |
2023/04/04 | 546 | 555 | 536 | 555 | 1,600 |
2023/04/03 | 546 | 550 | 544 | 548 | 2,500 |
2023/03/31 | 540 | 550 | 540 | 546 | 4,700 |
2023/03/30 | 580 | 583 | 557 | 557 | 3,000 |
2023/03/29 | 557 | 564 | 553 | 563 | 4,000 |
2023/03/28 | 560 | 560 | 555 | 558 | 1,200 |
2023/03/27 | 559 | 559 | 555 | 555 | 1,000 |
2023/03/24 | 557 | 561 | 540 | 561 | 8,200 |
2023/03/23 | 553 | 559 | 552 | 554 | 2,900 |
2023/03/22 | 551 | 553 | 551 | 551 | 500 |
2023/03/20 | 553 | 560 | 540 | 544 | 7,700 |
2023/03/17 | 547 | 551 | 547 | 551 | 2,500 |
2023/03/16 | 551 | 551 | 530 | 545 | 2,200 |
2023/03/15 | 559 | 559 | 544 | 548 | 6,800 |
2023/03/14 | 556 | 561 | 548 | 549 | 4,600 |
2023/03/13 | 544 | 566 | 536 | 561 | 6,000 |
2023/03/10 | 555 | 555 | 540 | 550 | 3,400 |
2023/03/09 | 540 | 553 | 540 | 550 | 5,300 |
2023/03/08 | 541 | 549 | 530 | 540 | 4,700 |
2023/03/07 | 542 | 543 | 534 | 534 | 2,900 |
2023/03/06 | 520 | 545 | 520 | 540 | 6,400 |
2023/03/03 | 523 | 523 | 515 | 518 | 1,200 |
2023/03/02 | 523 | 524 | 511 | 513 | 3,500 |
2023/03/01 | 509 | 521 | 509 | 513 | 2,300 |
2023/02/28 | 507 | 515 | 505 | 515 | 4,300 |
2023/02/27 | 503 | 503 | 498 | 500 | 4,100 |
2023/02/24 | 495 | 502 | 495 | 500 | 3,100 |
2023/02/22 | 500 | 500 | 494 | 495 | 900 |
2023/02/21 | 499 | 499 | 499 | 499 | 400 |
2023/02/20 | 495 | 495 | 490 | 494 | 1,100 |
2023/02/17 | 492 | 492 | 490 | 490 | 1,200 |
2023/02/16 | 498 | 498 | 489 | 492 | 6,000 |
2023/02/15 | 500 | 500 | 492 | 495 | 1,200 |
2023/02/14 | 495 | 500 | 490 | 500 | 8,600 |
2023/02/13 | 485 | 490 | 480 | 490 | 7,300 |
2023/02/10 | 517 | 517 | 481 | 493 | 23,000 |
2023/02/09 | 510 | 515 | 507 | 507 | 5,300 |
2023/02/08 | 515 | 516 | 507 | 516 | 2,900 |
2023/02/07 | 515 | 515 | 505 | 505 | 5,700 |
2023/02/06 | 515 | 520 | 509 | 520 | 6,100 |
2023/02/02 | 511 | 513 | 506 | 509 | 2,600 |
2023/02/01 | 510 | 513 | 505 | 509 | 7,100 |
2023/01/31 | 504 | 540 | 497 | 513 | 40,700 |
2023/01/30 | 494 | 494 | 488 | 493 | 6,600 |
2023/01/27 | 498 | 503 | 483 | 486 | 8,500 |
2023/01/26 | 491 | 515 | 489 | 498 | 37,800 |
2023/01/25 | 475 | 493 | 470 | 493 | 11,900 |
2023/01/24 | 483 | 483 | 471 | 471 | 3,000 |
2023/01/23 | 484 | 489 | 469 | 471 | 6,300 |
2023/01/20 | 482 | 482 | 478 | 482 | 300 |
2023/01/19 | 468 | 484 | 468 | 484 | 5,900 |
2023/01/18 | 463 | 474 | 463 | 466 | 5,100 |
2023/01/17 | 461 | 463 | 456 | 460 | 1,900 |
2023/01/16 | 452 | 455 | 450 | 455 | 4,500 |
2023/01/13 | 453 | 453 | 450 | 451 | 2,000 |
2023/01/12 | 445 | 452 | 445 | 450 | 4,000 |
2023/01/11 | 443 | 445 | 440 | 445 | 1,300 |
2023/01/10 | 444 | 444 | 440 | 440 | 1,400 |
2023/01/05 | 435 | 438 | 434 | 434 | 2,200 |
2023/01/04 | 444 | 447 | 442 | 442 | 400 |