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 |
---|---|---|---|---|---|
2024/12/30 | 736 | 736 | 721 | 721 | 8,300 |
2024/12/27 | 718 | 739 | 718 | 722 | 18,400 |
2024/12/26 | 722 | 724 | 709 | 716 | 22,700 |
2024/12/25 | 725 | 740 | 712 | 723 | 39,600 |
2024/12/24 | 725 | 725 | 704 | 718 | 22,100 |
2024/12/23 | 695 | 740 | 695 | 727 | 90,100 |
2024/12/20 | 711 | 711 | 694 | 694 | 15,300 |
2024/12/19 | 693 | 712 | 689 | 711 | 24,600 |
2024/12/18 | 722 | 726 | 701 | 701 | 45,000 |
2024/12/17 | 699 | 736 | 695 | 721 | 84,100 |
2024/12/16 | 702 | 706 | 689 | 689 | 23,000 |
2024/12/13 | 680 | 710 | 680 | 695 | 21,800 |
2024/12/12 | 697 | 698 | 678 | 685 | 25,900 |
2024/12/11 | 714 | 714 | 690 | 690 | 26,100 |
2024/12/10 | 699 | 705 | 690 | 699 | 15,900 |
2024/12/09 | 699 | 702 | 683 | 699 | 15,200 |
2024/12/06 | 670 | 699 | 670 | 689 | 34,100 |
2024/12/05 | 686 | 686 | 661 | 667 | 40,800 |
2024/12/04 | 698 | 702 | 675 | 676 | 68,000 |
2024/12/03 | 714 | 732 | 690 | 695 | 70,000 |
2024/12/02 | 710 | 721 | 684 | 702 | 51,200 |
2024/11/29 | 719 | 728 | 708 | 708 | 33,400 |
2024/11/28 | 711 | 736 | 711 | 719 | 48,000 |
2024/11/27 | 740 | 755 | 705 | 717 | 57,800 |
2024/11/26 | 749 | 749 | 717 | 739 | 53,800 |
2024/11/25 | 733 | 753 | 726 | 737 | 80,800 |
2024/11/22 | 751 | 764 | 729 | 732 | 84,300 |
2024/11/21 | 744 | 754 | 720 | 745 | 118,100 |
2024/11/20 | 718 | 776 | 706 | 752 | 239,700 |
2024/11/19 | 684 | 735 | 684 | 712 | 250,300 |
2024/11/18 | 686 | 698 | 675 | 682 | 97,600 |
2024/11/15 | 678 | 710 | 667 | 700 | 127,800 |
2024/11/14 | 706 | 725 | 678 | 684 | 165,000 |
2024/11/13 | 720 | 730 | 693 | 701 | 296,100 |
2024/11/12 | 690 | 698 | 677 | 678 | 132,000 |
2024/11/11 | 686 | 730 | 686 | 695 | 249,300 |
2024/11/08 | 730 | 767 | 684 | 700 | 522,400 |
2024/11/07 | 757 | 810 | 726 | 741 | 948,800 |
2024/11/06 | 831 | 840 | 745 | 753 | 1,029,400 |
2024/11/05 | 980 | 1,012 | 800 | 801 | 1,292,100 |
2024/11/01 | 1,310 | 1,356 | 1,100 | 1,100 | 557,100 |
2024/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | 49,900 |
2024/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 22,900 |
2024/10/29 | 815 | 950 | 800 | 950 | 1,089,900 |
2024/10/28 | 1,100 | 1,100 | 800 | 800 | 1,613,800 |
2024/10/25 | 900 | 950 | 898 | 950 | 521,800 |
2024/10/24 | 876 | 876 | 785 | 800 | 711,800 |
2024/10/23 | 576 | 726 | 567 | 726 | 927,600 |
2024/10/22 | 548 | 648 | 546 | 626 | 693,500 |
2024/10/21 | 547 | 548 | 539 | 548 | 4,100 |
2024/10/18 | 525 | 541 | 525 | 541 | 2,500 |
2024/10/17 | 520 | 525 | 518 | 525 | 1,200 |
2024/10/16 | 521 | 521 | 521 | 521 | 1,700 |
2024/10/15 | 526 | 536 | 519 | 523 | 3,700 |
2024/10/11 | 516 | 542 | 516 | 523 | 9,800 |
2024/10/10 | 515 | 525 | 515 | 515 | 3,500 |
2024/10/09 | 546 | 547 | 507 | 515 | 21,900 |
2024/10/08 | 516 | 583 | 516 | 541 | 40,200 |
2024/10/07 | 514 | 519 | 512 | 517 | 2,900 |
2024/10/04 | 501 | 514 | 501 | 513 | 2,800 |
2024/10/03 | 498 | 505 | 498 | 505 | 3,200 |
2024/10/02 | 506 | 506 | 485 | 492 | 7,500 |
2024/10/01 | 503 | 505 | 497 | 498 | 2,500 |
2024/09/30 | 497 | 503 | 495 | 498 | 4,000 |
2024/09/27 | 509 | 515 | 507 | 507 | 2,600 |
2024/09/26 | 524 | 524 | 514 | 514 | 1,900 |
2024/09/25 | 513 | 515 | 510 | 515 | 2,700 |
2024/09/24 | 522 | 523 | 511 | 515 | 5,500 |
2024/09/20 | 518 | 525 | 515 | 520 | 11,100 |
2024/09/19 | 516 | 520 | 506 | 520 | 13,900 |
2024/09/18 | 542 | 563 | 510 | 522 | 118,000 |
2024/09/17 | 507 | 507 | 499 | 500 | 2,500 |
2024/09/13 | 509 | 509 | 506 | 508 | 300 |
2024/09/12 | 503 | 508 | 500 | 507 | 1,500 |
2024/09/11 | 503 | 503 | 500 | 503 | 2,100 |
2024/09/10 | 510 | 510 | 500 | 502 | 3,300 |
2024/09/09 | 496 | 507 | 496 | 507 | 2,600 |
2024/09/06 | 518 | 520 | 497 | 506 | 7,300 |
2024/09/05 | 511 | 511 | 510 | 510 | 10,400 |
2024/09/04 | 511 | 512 | 497 | 506 | 6,600 |
2024/09/03 | 521 | 521 | 513 | 518 | 2,900 |
2024/09/02 | 528 | 528 | 524 | 525 | 1,500 |
2024/08/30 | 529 | 530 | 521 | 528 | 1,700 |
2024/08/29 | 531 | 531 | 521 | 526 | 2,000 |
2024/08/28 | 525 | 536 | 524 | 529 | 600 |
2024/08/27 | 522 | 536 | 512 | 534 | 1,900 |
2024/08/26 | 513 | 513 | 509 | 512 | 900 |
2024/08/23 | 524 | 524 | 507 | 510 | 2,800 |
2024/08/22 | 534 | 534 | 513 | 524 | 3,800 |
2024/08/21 | 508 | 562 | 500 | 534 | 26,700 |
2024/08/20 | 485 | 503 | 485 | 503 | 700 |
2024/08/19 | 486 | 495 | 485 | 485 | 2,900 |
2024/08/16 | 485 | 496 | 479 | 485 | 11,300 |
2024/08/15 | 470 | 475 | 468 | 472 | 1,900 |
2024/08/14 | 480 | 483 | 466 | 467 | 10,800 |
2024/08/13 | 482 | 491 | 470 | 475 | 13,900 |
2024/08/09 | 476 | 476 | 467 | 468 | 1,800 |
2024/08/08 | 462 | 469 | 460 | 468 | 5,800 |
2024/08/07 | 464 | 476 | 461 | 468 | 7,800 |
2024/08/06 | 439 | 481 | 439 | 465 | 30,000 |
2024/08/05 | 511 | 511 | 450 | 455 | 21,300 |
2024/08/02 | 541 | 541 | 520 | 531 | 18,600 |
2024/08/01 | 558 | 558 | 554 | 554 | 800 |
2024/07/31 | 554 | 558 | 554 | 558 | 4,100 |
2024/07/30 | 566 | 566 | 546 | 554 | 3,300 |
2024/07/29 | 568 | 570 | 561 | 561 | 3,000 |
2024/07/26 | 574 | 575 | 560 | 563 | 8,800 |
2024/07/25 | 572 | 572 | 560 | 565 | 9,300 |
2024/07/24 | 564 | 571 | 564 | 565 | 2,800 |
2024/07/23 | 566 | 571 | 561 | 563 | 2,400 |
2024/07/22 | 560 | 579 | 560 | 568 | 6,600 |
2024/07/19 | 576 | 587 | 558 | 559 | 12,500 |
2024/07/18 | 546 | 587 | 545 | 581 | 35,900 |
2024/07/17 | 553 | 553 | 546 | 546 | 4,800 |
2024/07/16 | 559 | 559 | 540 | 543 | 23,600 |
2024/07/12 | 542 | 544 | 537 | 542 | 6,800 |
2024/07/11 | 541 | 544 | 537 | 541 | 10,200 |
2024/07/10 | 551 | 561 | 538 | 538 | 21,100 |
2024/07/09 | 547 | 553 | 541 | 548 | 15,500 |
2024/07/08 | 558 | 559 | 549 | 550 | 14,000 |
2024/07/05 | 563 | 568 | 559 | 559 | 10,100 |
2024/07/04 | 566 | 568 | 562 | 564 | 5,000 |
2024/07/03 | 570 | 570 | 556 | 566 | 20,600 |
2024/07/02 | 573 | 580 | 565 | 569 | 27,700 |
2024/07/01 | 641 | 641 | 540 | 567 | 298,300 |
2024/06/28 | 646 | 646 | 632 | 635 | 9,600 |
2024/06/27 | 653 | 653 | 644 | 646 | 6,400 |
2024/06/26 | 651 | 658 | 645 | 651 | 10,700 |
2024/06/25 | 668 | 668 | 656 | 656 | 8,500 |
2024/06/24 | 671 | 671 | 665 | 665 | 1,400 |
2024/06/21 | 669 | 670 | 663 | 670 | 4,600 |
2024/06/20 | 668 | 672 | 663 | 667 | 7,300 |
2024/06/19 | 668 | 673 | 665 | 673 | 2,000 |
2024/06/18 | 672 | 672 | 665 | 672 | 1,400 |
2024/06/17 | 674 | 674 | 664 | 673 | 1,300 |
2024/06/14 | 678 | 678 | 671 | 675 | 1,300 |
2024/06/13 | 667 | 673 | 661 | 669 | 2,600 |
2024/06/12 | 669 | 674 | 669 | 671 | 1,400 |
2024/06/11 | 677 | 677 | 673 | 673 | 1,200 |
2024/06/10 | 671 | 674 | 671 | 674 | 1,500 |
2024/06/07 | 667 | 674 | 667 | 672 | 14,300 |
2024/06/06 | 660 | 672 | 660 | 665 | 1,600 |
2024/06/05 | 662 | 663 | 658 | 661 | 1,800 |
2024/06/04 | 667 | 675 | 658 | 662 | 7,800 |
2024/06/03 | 658 | 663 | 653 | 662 | 5,300 |
2024/05/31 | 670 | 675 | 667 | 673 | 1,500 |
2024/05/30 | 670 | 674 | 660 | 674 | 2,500 |
2024/05/29 | 670 | 674 | 670 | 672 | 1,100 |
2024/05/28 | 674 | 675 | 668 | 671 | 1,400 |
2024/05/27 | 673 | 673 | 651 | 673 | 4,200 |
2024/05/24 | 667 | 678 | 667 | 676 | 2,300 |
2024/05/23 | 677 | 677 | 673 | 676 | 500 |
2024/05/22 | 674 | 680 | 673 | 677 | 4,100 |
2024/05/21 | 688 | 688 | 670 | 683 | 13,400 |
2024/05/20 | 678 | 690 | 673 | 679 | 3,000 |
2024/05/17 | 680 | 690 | 675 | 678 | 11,000 |
2024/05/16 | 680 | 680 | 647 | 680 | 21,000 |
2024/05/15 | 670 | 686 | 670 | 680 | 5,500 |
2024/05/14 | 683 | 690 | 667 | 690 | 21,300 |
2024/05/13 | 680 | 685 | 678 | 685 | 8,400 |
2024/05/10 | 687 | 687 | 684 | 685 | 1,800 |
2024/05/09 | 684 | 684 | 670 | 678 | 4,100 |
2024/05/08 | 676 | 686 | 676 | 682 | 3,100 |
2024/05/07 | 676 | 681 | 675 | 681 | 2,700 |
2024/05/02 | 672 | 685 | 668 | 673 | 5,000 |
2024/05/01 | 688 | 690 | 676 | 682 | 4,200 |
2024/04/30 | 686 | 690 | 680 | 690 | 5,100 |
2024/04/26 | 678 | 696 | 676 | 696 | 7,500 |
2024/04/25 | 684 | 694 | 683 | 683 | 3,400 |
2024/04/24 | 688 | 694 | 688 | 694 | 3,800 |
2024/04/23 | 695 | 703 | 694 | 694 | 4,100 |
2024/04/22 | 685 | 710 | 685 | 710 | 4,600 |
2024/04/19 | 695 | 700 | 694 | 700 | 700 |
2024/04/18 | 708 | 709 | 682 | 700 | 3,700 |
2024/04/17 | 699 | 703 | 688 | 695 | 2,600 |
2024/04/16 | 702 | 702 | 695 | 699 | 2,100 |
2024/04/15 | 692 | 709 | 675 | 702 | 8,100 |
2024/04/12 | 703 | 704 | 703 | 703 | 900 |
2024/04/11 | 703 | 704 | 703 | 704 | 200 |
2024/04/10 | 711 | 711 | 702 | 704 | 3,800 |
2024/04/09 | 698 | 718 | 698 | 718 | 4,200 |
2024/04/08 | 689 | 704 | 689 | 697 | 4,700 |
2024/04/05 | 681 | 690 | 680 | 690 | 6,100 |
2024/04/04 | 682 | 695 | 676 | 681 | 7,300 |
2024/04/03 | 682 | 682 | 675 | 680 | 4,400 |
2024/04/02 | 698 | 700 | 687 | 688 | 7,500 |
2024/04/01 | 694 | 703 | 694 | 694 | 2,100 |
2024/03/29 | 709 | 709 | 672 | 698 | 5,100 |
2024/03/28 | 717 | 720 | 701 | 709 | 3,000 |
2024/03/27 | 720 | 725 | 717 | 725 | 2,700 |
2024/03/26 | 729 | 729 | 717 | 720 | 2,100 |
2024/03/25 | 733 | 733 | 710 | 728 | 4,000 |
2024/03/22 | 728 | 734 | 720 | 732 | 6,000 |
2024/03/21 | 731 | 734 | 724 | 734 | 4,300 |
2024/03/19 | 717 | 728 | 710 | 716 | 5,900 |
2024/03/18 | 729 | 729 | 716 | 718 | 10,100 |
2024/03/15 | 683 | 735 | 678 | 730 | 54,700 |
2024/03/14 | 687 | 696 | 677 | 683 | 7,400 |
2024/03/13 | 677 | 713 | 670 | 677 | 29,900 |
2024/03/12 | 672 | 675 | 671 | 672 | 1,900 |
2024/03/11 | 685 | 698 | 672 | 672 | 6,800 |
2024/03/08 | 689 | 689 | 684 | 685 | 2,900 |
2024/03/07 | 695 | 695 | 681 | 688 | 8,500 |
2024/03/06 | 673 | 698 | 673 | 694 | 12,000 |
2024/03/05 | 680 | 684 | 678 | 678 | 2,000 |
2024/03/04 | 686 | 686 | 676 | 676 | 3,400 |
2024/03/01 | 685 | 686 | 681 | 681 | 4,800 |
2024/02/29 | 689 | 700 | 684 | 685 | 14,600 |
2024/02/28 | 684 | 686 | 684 | 686 | 600 |
2024/02/27 | 679 | 683 | 673 | 683 | 2,800 |
2024/02/26 | 679 | 685 | 679 | 682 | 2,100 |
2024/02/22 | 693 | 693 | 676 | 676 | 5,400 |
2024/02/21 | 683 | 694 | 683 | 686 | 1,800 |
2024/02/20 | 699 | 699 | 682 | 683 | 2,500 |
2024/02/19 | 672 | 697 | 668 | 697 | 9,100 |
2024/02/16 | 698 | 698 | 671 | 679 | 8,000 |
2024/02/15 | 675 | 679 | 653 | 668 | 16,600 |
2024/02/14 | 688 | 697 | 671 | 684 | 7,500 |
2024/02/13 | 692 | 710 | 687 | 695 | 17,600 |
2024/02/09 | 722 | 775 | 691 | 691 | 85,100 |
2024/02/08 | 740 | 740 | 727 | 727 | 1,100 |
2024/02/07 | 734 | 745 | 731 | 741 | 6,700 |
2024/02/06 | 745 | 745 | 732 | 737 | 2,000 |
2024/02/05 | 724 | 739 | 724 | 737 | 6,300 |
2024/02/02 | 719 | 727 | 719 | 727 | 1,600 |
2024/02/01 | 716 | 727 | 716 | 722 | 1,400 |
2024/01/31 | 727 | 728 | 718 | 726 | 3,400 |
2024/01/30 | 737 | 737 | 725 | 727 | 3,600 |
2024/01/29 | 727 | 734 | 718 | 729 | 3,800 |
2024/01/26 | 725 | 727 | 721 | 725 | 1,700 |
2024/01/25 | 720 | 724 | 718 | 724 | 5,200 |
2024/01/24 | 716 | 722 | 716 | 721 | 500 |
2024/01/23 | 720 | 724 | 713 | 723 | 2,500 |
2024/01/22 | 720 | 731 | 718 | 723 | 5,100 |
2024/01/19 | 727 | 736 | 720 | 720 | 1,300 |
2024/01/18 | 715 | 726 | 713 | 726 | 2,200 |
2024/01/17 | 726 | 726 | 714 | 720 | 5,100 |
2024/01/16 | 737 | 737 | 726 | 727 | 4,800 |
2024/01/15 | 736 | 741 | 734 | 740 | 4,300 |
2024/01/12 | 741 | 746 | 730 | 736 | 3,200 |
2024/01/11 | 738 | 738 | 732 | 732 | 1,700 |
2024/01/10 | 735 | 740 | 712 | 738 | 12,800 |
2024/01/09 | 730 | 736 | 729 | 736 | 5,100 |
2024/01/05 | 730 | 735 | 723 | 725 | 3,500 |
2024/01/04 | 722 | 727 | 721 | 727 | 2,100 |