3445 (株)RS Technologies の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173,1803,2403,1253,21077,0003,210
2024-05-163,3003,3053,1403,175152,7003,175
2024-05-153,2653,2903,2153,26597,4003,265
2024-05-143,2753,3753,1853,300188,2003,300
2024-05-133,2453,2953,1953,205149,6003,205
2024-05-103,1803,2453,1653,24571,0003,245
2024-05-093,2103,2553,1803,20575,8003,205
2024-05-083,2353,2453,2003,21084,7003,210
2024-05-073,2603,2603,2153,22073,5003,220
2024-05-023,1703,2053,1253,19041,7003,190
2024-05-013,1653,2103,1353,17578,8003,175
2024-04-303,2053,2203,1603,17599,6003,175
2024-04-263,1253,2103,0903,185153,4003,185
2024-04-253,0653,1253,0403,04578,5003,045
2024-04-243,0653,1403,0553,120141,8003,120
2024-04-233,1103,1103,0153,025116,4003,025
2024-04-223,0653,0702,9383,005187,3003,005
2024-04-193,1103,1502,9713,040246,5003,040
2024-04-183,2003,2903,1453,245147,3003,245
2024-04-173,3403,3603,2303,255147,3003,255
2024-04-163,2903,3203,2153,270165,5003,270
2024-04-153,3003,3503,2753,340144,0003,340
2024-04-123,4353,4503,3353,350197,4003,350
2024-04-113,3603,4303,3003,390215,6003,390
2024-04-103,4053,4903,3953,430377,6003,430
2024-04-093,1003,3653,1003,365352,4003,365
2024-04-083,0303,0752,9833,050145,9003,050
2024-04-052,9803,0152,9422,987180,3002,987
2024-04-043,1003,1753,0503,055206,9003,055
2024-04-033,0453,0802,9623,035196,3003,035
2024-04-023,1103,1353,0653,100179,0003,100
2024-04-013,1803,2203,0803,105223,8003,105
2024-03-293,0303,1503,0153,145256,0003,145
2024-03-282,8703,0252,8573,015241,5003,015
2024-03-272,8882,9022,8632,865132,7002,865
2024-03-262,8002,8772,7732,868159,7002,868
2024-03-252,7692,8702,7692,801219,0002,801
2024-03-222,7352,7702,7232,738197,8002,738
2024-03-212,7202,7362,6662,704165,7002,704
2024-03-192,6692,6832,6242,671192,7002,671
2024-03-182,6612,7192,6422,692133,4002,692
2024-03-152,6312,6502,6072,628130,5002,628
2024-03-142,6902,7012,6302,672130,6002,672
2024-03-132,7742,7842,6652,706191,4002,706
2024-03-122,7892,8152,7292,755116,3002,755
2024-03-112,8492,8992,7942,824217,6002,824
2024-03-082,8802,9652,8772,961180,8002,961
2024-03-072,9772,9852,8862,902169,9002,902
2024-03-062,8702,9092,8502,894122,4002,894
2024-03-052,9372,9532,8502,947222,2002,947
2024-03-042,9262,9742,9092,938354,7002,938
2024-03-012,7802,8212,7692,797148,9002,797
2024-02-292,7102,7332,6532,725152,6002,725
2024-02-282,7702,7902,7182,723204,1002,723
2024-02-272,8422,8852,7772,820180,1002,820
2024-02-262,7392,8512,7272,822240,3002,822
2024-02-222,7132,7322,6652,713194,0002,713
2024-02-212,6552,7032,6352,637155,4002,637
2024-02-202,6062,6892,6002,651198,5002,651
2024-02-192,6352,6522,5702,591168,4002,591
2024-02-162,6702,6872,6072,639221,2002,639
2024-02-152,6472,6942,5832,647319,2002,647
2024-02-142,7482,7532,5732,618730,7002,618
2024-02-132,8802,9142,8042,902265,1002,902
2024-02-092,8802,9262,8462,850174,4002,850
2024-02-082,8052,8682,7882,852227,2002,852
2024-02-072,8252,8472,7892,802143,9002,802
2024-02-062,8812,8912,8522,853123,3002,853
2024-02-052,9242,9432,8592,886181,0002,886
2024-02-022,9002,9542,8952,924146,0002,924
2024-02-012,8872,9332,8672,883186,5002,883
2024-01-312,9042,9252,8742,900225,6002,900
2024-01-302,9692,9922,9402,953135,9002,953
2024-01-292,9703,0002,9592,95958,0002,959
2024-01-263,0253,0502,9762,991147,6002,991
2024-01-253,0553,1053,0203,09584,2003,095
2024-01-243,0703,0953,0403,070116,3003,070
2024-01-233,2003,2303,1103,120202,6003,120
2024-01-223,1053,1703,0753,155275,9003,155
2024-01-192,9353,0902,9273,045218,3003,045
2024-01-182,9002,9172,8382,848233,7002,848
2024-01-173,0303,0502,9092,909157,4002,909
2024-01-163,0703,1352,9972,997170,0002,997
2024-01-153,0103,0802,9913,080146,7003,080
2024-01-122,9803,0152,9202,997175,7002,997
2024-01-113,0353,0452,9802,996137,4002,996
2024-01-103,0853,1003,0103,010178,9003,010
2024-01-093,0003,0653,0003,035200,2003,035
2024-01-053,0053,0152,9522,952160,3002,952
2024-01-042,8953,0102,8772,996249,0002,996

分割・併合履歴 : [2022-12-29]1株→2株 [2017-06-28]1株→2株