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
2026/05/25 796 801 769 770 37,700
2026/05/22 749 772 748 766 27,100
2026/05/21 730 752 730 739 10,400
2026/05/20 735 735 716 721 27,000
2026/05/19 740 761 732 740 15,900
2026/05/18 740 764 725 740 28,300
2026/05/15 740 772 727 745 65,400
2026/05/14 861 867 805 811 89,000
2026/05/13 862 880 860 869 16,700
2026/05/12 875 886 861 861 40,700
2026/05/11 884 888 871 875 19,700
2026/05/08 878 891 871 878 24,800
2026/05/07 882 895 872 878 22,300
2026/05/01 873 882 864 877 26,800
2026/04/30 878 920 871 873 85,300
2026/04/28 882 882 860 873 36,100
2026/04/27 865 894 854 878 56,200
2026/04/24 896 896 863 865 52,100
2026/04/23 887 911 868 891 140,000
2026/04/22 887 891 869 881 80,900
2026/04/21 962 980 883 891 213,800
2026/04/20 910 1,042 904 966 463,300
2026/04/17 920 980 887 895 330,300
2026/04/16 897 940 870 912 137,500
2026/04/15 889 895 880 888 24,900
2026/04/14 901 912 880 883 43,200
2026/04/13 863 906 863 890 87,300
2026/04/10 888 892 856 867 34,800
2026/04/09 924 924 873 886 43,300
2026/04/08 920 929 906 924 37,500
2026/04/07 888 925 883 905 66,000
2026/04/06 879 898 879 888 9,100
2026/04/03 894 903 876 889 20,800
2026/03/27 1,014 1,125 1,010 1,022 171,100
2026/03/26 1,030 1,060 995 999 30,200
2026/03/25 1,024 1,065 1,012 1,030 81,400
2026/03/24 930 1,044 930 1,005 298,400
2026/03/23 956 968 890 894 91,300
2026/03/19 1,110 1,110 988 999 106,200
2026/03/18 1,183 1,195 1,071 1,122 166,000
2026/03/17 1,150 1,189 1,100 1,140 221,500
2026/03/16 1,011 1,256 1,003 1,156 1,034,500
2026/03/13 1,120 1,262 1,010 1,041 996,100
2026/03/12 919 1,055 884 1,055 1,297,000
2026/03/11 905 952 903 905 44,500
2026/03/10 851 903 851 898 11,800
2026/03/09 837 865 832 845 23,000
2026/03/06 890 903 876 882 10,600
2026/03/05 842 900 842 892 48,100
2026/03/04 850 864 803 812 43,000
2026/03/03 897 909 860 861 19,500
2026/03/02 919 919 895 896 10,300
2026/02/27 911 952 906 920 23,900
2026/02/26 881 911 881 909 17,000
2026/02/25 878 903 866 881 22,600
2026/02/24 879 899 862 865 23,300
2026/02/20 902 917 883 894 45,400
2026/02/19 935 938 905 912 38,000
2026/02/18 957 966 934 936 20,200
2026/02/17 953 979 935 942 30,800
2026/02/16 934 996 928 958 70,100
2026/02/13 988 998 937 937 84,200
2026/02/12 1,032 1,032 994 998 50,500
2026/02/10 1,007 1,036 1,000 1,022 31,900
2026/02/09 1,028 1,028 999 1,004 29,500
2026/02/06 998 1,025 988 1,003 42,800
2026/02/05 1,019 1,030 984 998 48,800
2026/02/04 1,027 1,029 992 997 61,000
2026/02/03 998 1,078 987 1,022 148,500
2026/02/02 1,028 1,039 984 984 45,400
2026/01/30 988 1,057 987 1,013 77,000
2026/01/29 1,018 1,018 967 996 68,100
2026/01/28 1,079 1,079 1,015 1,018 71,500
2026/01/27 1,097 1,114 1,069 1,073 41,700
2026/01/26 1,100 1,163 1,091 1,097 103,000
2026/01/23 1,100 1,126 1,076 1,088 81,300
2026/01/22 1,084 1,105 1,048 1,073 76,600
2026/01/21 1,055 1,071 1,025 1,063 84,100
2026/01/20 1,100 1,136 1,049 1,110 145,000
2026/01/19 1,050 1,087 1,028 1,086 82,200
2026/01/16 1,078 1,079 1,015 1,065 147,700
2026/01/15 1,059 1,090 1,015 1,076 138,700
2026/01/14 1,092 1,107 1,036 1,062 136,100
2026/01/13 1,310 1,320 1,056 1,091 412,000
2026/01/09 1,289 1,352 1,258 1,303 164,400
2026/01/08 1,305 1,345 1,266 1,313 103,100
2026/01/07 1,204 1,322 1,197 1,310 129,200
2026/01/06 1,295 1,305 1,233 1,234 62,200
2026/01/05 1,328 1,364 1,258 1,270 99,300

このページの先頭へ