3445 (株)RS Technologies の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,565 | 2,574 | 2,396 | 2,446 | 277,400 | 2,446 |
| 2025-04-03 | 2,599 | 2,675 | 2,574 | 2,599 | 184,900 | 2,599 |
| 2025-04-02 | 2,821 | 2,832 | 2,772 | 2,779 | 107,600 | 2,779 |
| 2025-04-01 | 2,884 | 2,914 | 2,818 | 2,825 | 127,500 | 2,825 |
| 2025-03-31 | 2,947 | 2,963 | 2,880 | 2,884 | 147,000 | 2,884 |
| 2025-03-28 | 3,040 | 3,060 | 2,984 | 2,993 | 116,000 | 2,993 |
| 2025-03-27 | 3,045 | 3,095 | 3,045 | 3,080 | 143,000 | 3,080 |
| 2025-03-26 | 3,105 | 3,120 | 3,060 | 3,095 | 79,900 | 3,095 |
| 2025-03-25 | 3,090 | 3,120 | 3,050 | 3,050 | 56,400 | 3,050 |
| 2025-03-24 | 3,150 | 3,150 | 3,050 | 3,050 | 64,700 | 3,050 |
| 2025-03-21 | 3,175 | 3,180 | 3,100 | 3,115 | 110,700 | 3,115 |
| 2025-03-19 | 3,245 | 3,300 | 3,210 | 3,225 | 70,000 | 3,225 |
| 2025-03-18 | 3,315 | 3,315 | 3,245 | 3,265 | 63,900 | 3,265 |
| 2025-03-17 | 3,230 | 3,315 | 3,230 | 3,285 | 117,500 | 3,285 |
| 2025-03-14 | 3,015 | 3,210 | 3,015 | 3,185 | 155,100 | 3,185 |
| 2025-03-13 | 3,050 | 3,095 | 3,000 | 3,000 | 68,300 | 3,000 |
| 2025-03-12 | 3,045 | 3,045 | 3,000 | 3,020 | 78,200 | 3,020 |
| 2025-03-11 | 3,010 | 3,055 | 2,951 | 3,040 | 146,300 | 3,040 |
| 2025-03-10 | 3,075 | 3,095 | 3,045 | 3,065 | 62,900 | 3,065 |
| 2025-03-07 | 3,055 | 3,110 | 3,050 | 3,075 | 94,700 | 3,075 |
| 2025-03-06 | 3,215 | 3,240 | 3,110 | 3,115 | 92,300 | 3,115 |
| 2025-03-05 | 3,145 | 3,195 | 3,075 | 3,145 | 124,700 | 3,145 |
| 2025-03-04 | 3,210 | 3,210 | 3,110 | 3,145 | 92,800 | 3,145 |
| 2025-03-03 | 3,310 | 3,325 | 3,215 | 3,235 | 64,900 | 3,235 |
| 2025-02-28 | 3,320 | 3,360 | 3,225 | 3,240 | 117,400 | 3,240 |
| 2025-02-27 | 3,500 | 3,500 | 3,385 | 3,425 | 77,300 | 3,425 |
| 2025-02-26 | 3,460 | 3,460 | 3,360 | 3,435 | 117,400 | 3,435 |
| 2025-02-25 | 3,525 | 3,585 | 3,475 | 3,505 | 138,000 | 3,505 |
| 2025-02-21 | 3,480 | 3,615 | 3,470 | 3,595 | 118,500 | 3,595 |
| 2025-02-20 | 3,510 | 3,535 | 3,475 | 3,475 | 106,000 | 3,475 |
| 2025-02-19 | 3,595 | 3,660 | 3,490 | 3,505 | 190,500 | 3,505 |
| 2025-02-18 | 3,290 | 3,650 | 3,285 | 3,630 | 354,600 | 3,630 |
| 2025-02-17 | 3,230 | 3,380 | 3,225 | 3,255 | 331,500 | 3,255 |
| 2025-02-14 | 3,020 | 3,020 | 2,930 | 2,937 | 81,600 | 2,937 |
| 2025-02-13 | 3,005 | 3,055 | 3,005 | 3,010 | 51,300 | 3,010 |
| 2025-02-12 | 3,005 | 3,035 | 2,977 | 3,025 | 61,000 | 3,025 |
| 2025-02-10 | 2,998 | 3,040 | 2,998 | 3,005 | 70,200 | 3,005 |
| 2025-02-07 | 2,990 | 3,055 | 2,990 | 3,015 | 49,700 | 3,015 |
| 2025-02-06 | 2,965 | 3,030 | 2,943 | 3,025 | 70,400 | 3,025 |
| 2025-02-05 | 2,935 | 2,970 | 2,898 | 2,930 | 107,000 | 2,930 |
| 2025-02-04 | 2,980 | 3,020 | 2,925 | 2,951 | 150,300 | 2,951 |
| 2025-02-03 | 3,030 | 3,035 | 2,941 | 2,950 | 127,200 | 2,950 |
| 2025-01-31 | 3,055 | 3,055 | 3,005 | 3,045 | 99,500 | 3,045 |
| 2025-01-30 | 3,020 | 3,020 | 2,984 | 3,020 | 80,700 | 3,020 |
| 2025-01-29 | 3,000 | 3,030 | 2,983 | 3,025 | 80,100 | 3,025 |
| 2025-01-28 | 2,994 | 3,035 | 2,988 | 3,015 | 89,000 | 3,015 |
| 2025-01-27 | 3,100 | 3,105 | 3,035 | 3,035 | 60,400 | 3,035 |
| 2025-01-24 | 3,100 | 3,145 | 3,080 | 3,100 | 73,300 | 3,100 |
| 2025-01-23 | 3,120 | 3,155 | 3,090 | 3,120 | 113,100 | 3,120 |
| 2025-01-22 | 3,050 | 3,095 | 3,040 | 3,075 | 102,200 | 3,075 |
| 2025-01-21 | 3,040 | 3,080 | 3,010 | 3,030 | 102,000 | 3,030 |
| 2025-01-20 | 3,020 | 3,040 | 2,999 | 3,025 | 114,700 | 3,025 |
| 2025-01-17 | 3,000 | 3,050 | 2,953 | 3,005 | 113,100 | 3,005 |
| 2025-01-16 | 3,030 | 3,090 | 3,005 | 3,040 | 98,600 | 3,040 |
| 2025-01-15 | 3,000 | 3,015 | 2,975 | 2,992 | 142,700 | 2,992 |
| 2025-01-14 | 3,100 | 3,130 | 3,030 | 3,035 | 151,300 | 3,035 |
| 2025-01-10 | 3,115 | 3,200 | 3,105 | 3,120 | 143,900 | 3,120 |
| 2025-01-09 | 3,260 | 3,260 | 3,185 | 3,185 | 132,900 | 3,185 |
| 2025-01-08 | 3,300 | 3,350 | 3,275 | 3,290 | 111,300 | 3,290 |
| 2025-01-07 | 3,445 | 3,485 | 3,355 | 3,355 | 78,200 | 3,355 |
| 2025-01-06 | 3,470 | 3,470 | 3,385 | 3,385 | 52,500 | 3,385 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株