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
2024-12-063,3103,3303,2453,24529,2003,245
2024-12-053,3653,3753,2703,30048,6003,300
2024-12-043,3953,4003,2953,31059,3003,310
2024-12-033,2953,4153,2853,39599,8003,395
2024-12-023,3203,3353,2703,275121,0003,275
2024-11-293,4053,4103,3153,37087,5003,370
2024-11-283,3703,4753,3353,44566,5003,445
2024-11-273,4253,4253,3503,40058,4003,400
2024-11-263,4103,4453,3553,42587,6003,425
2024-11-253,4103,4553,3853,390122,2003,390
2024-11-223,4403,4503,3903,410104,9003,410
2024-11-213,5203,5353,3903,425100,2003,425
2024-11-203,4903,5103,4553,48535,3003,485
2024-11-193,4103,4753,3603,47552,2003,475
2024-11-183,4603,5853,4553,45562,3003,455
2024-11-153,4453,5553,4403,55590,1003,555
2024-11-143,6003,6003,4703,47571,6003,475
2024-11-133,6303,6853,5953,60068,6003,600
2024-11-123,7653,7953,6503,655132,9003,655
2024-11-113,8753,8853,8153,85572,5003,855
2024-11-083,9653,9853,9353,95040,4003,950
2024-11-073,9453,9803,8203,93564,1003,935
2024-11-063,9003,9453,8803,94043,0003,940
2024-11-053,8953,9153,8603,90533,4003,905
2024-11-013,9303,9403,8503,85584,0003,855
2024-10-313,9954,0253,9504,02057,0004,020
2024-10-303,9454,0203,9403,99566,6003,995
2024-10-293,9153,9453,8703,92540,8003,925
2024-10-283,8703,9653,8003,96069,8003,960
2024-10-253,8353,8503,7853,82058,7003,820
2024-10-243,8153,8553,8003,83569,9003,835
2024-10-233,9403,9403,8403,85065,1003,850
2024-10-224,0004,0003,8953,92070,9003,920
2024-10-214,0054,0203,9704,01064,7004,010
2024-10-183,9504,0053,8903,99577,9003,995
2024-10-173,9803,9803,8503,91087,8003,910
2024-10-163,9453,9953,8903,990110,3003,990
2024-10-154,0354,0553,9704,015126,8004,015
2024-10-114,0304,0303,9453,94569,1003,945
2024-10-104,0804,0953,9653,990117,1003,990
2024-10-093,9654,0453,9454,010179,2004,010
2024-10-083,8003,9953,7953,895166,9003,895
2024-10-073,8403,9003,6903,865168,0003,865
2024-10-043,8403,8703,7703,77048,7003,770
2024-10-033,8353,8903,7853,840111,8003,840
2024-10-023,6653,7403,6603,70588,8003,705
2024-10-013,6303,7853,6003,77071,0003,770
2024-09-303,6253,7153,5903,600123,3003,600
2024-09-273,7953,8453,7553,805109,5003,805
2024-09-263,7503,8203,7203,780185,0003,780
2024-09-253,6203,6853,5753,645142,3003,645
2024-09-243,7653,7653,6003,640202,5003,640
2024-09-203,6653,9453,6603,835462,7003,835
2024-09-193,5203,5903,4553,57096,8003,570
2024-09-183,5153,5353,4203,42099,8003,420
2024-09-173,4553,4953,4003,475141,4003,475
2024-09-133,3803,5103,3803,485142,3003,485
2024-09-123,3403,4353,3053,395125,9003,395
2024-09-113,2103,3003,1653,20084,8003,200
2024-09-103,2503,2853,1953,21055,6003,210
2024-09-093,1803,2203,1203,220121,5003,220
2024-09-063,3503,3653,2653,30090,1003,300
2024-09-053,2403,3153,2103,29090,4003,290
2024-09-043,2553,3203,2303,255107,2003,255
2024-09-033,4553,4553,3753,38558,6003,385
2024-09-023,5903,5953,4103,44589,4003,445
2024-08-303,4653,5303,4453,520108,2003,520
2024-08-293,3503,4403,3353,40586,1003,405
2024-08-283,3453,4203,3303,42084,5003,420
2024-08-273,3203,3653,2603,34592,9003,345
2024-08-263,4703,4703,3503,370160,0003,370
2024-08-233,4453,5453,4303,52079,4003,520
2024-08-223,4953,4953,4203,480110,1003,480
2024-08-213,4403,4503,3603,40576,5003,405
2024-08-203,4403,5153,4203,50091,5003,500
2024-08-193,4103,4253,3353,360111,8003,360
2024-08-163,4403,4553,3503,415140,4003,415
2024-08-153,3403,3453,2853,320145,9003,320
2024-08-143,3903,3953,2653,340159,4003,340
2024-08-133,1453,3303,1003,320254,8003,320
2024-08-092,9572,9932,8832,937199,1002,937
2024-08-082,8542,9152,8012,857140,0002,857
2024-08-072,8152,9792,7962,911141,6002,911
2024-08-062,9012,9662,8162,884174,1002,884
2024-08-052,7922,8562,6002,678366,1002,678
2024-08-023,1653,1752,9752,975230,2002,975
2024-08-013,2703,3303,2103,305208,6003,305
2024-07-313,1753,2703,1503,26599,0003,265
2024-07-303,2353,2603,1803,230257,2003,230
2024-07-293,1203,2403,1203,23583,4003,235
2024-07-263,1203,1803,0803,080100,4003,080
2024-07-253,2453,2503,1103,140191,6003,140
2024-07-243,2553,3753,2553,315111,5003,315
2024-07-233,2503,2653,2253,250112,2003,250
2024-07-223,2503,2503,1803,180114,8003,180
2024-07-193,2553,3453,2503,270146,2003,270
2024-07-183,3753,3753,2553,285232,5003,285
2024-07-173,6003,6403,5503,565204,5003,565
2024-07-163,4803,6403,4803,600194,0003,600
2024-07-123,4203,4553,3753,42582,2003,425
2024-07-113,4853,5203,4553,49583,1003,495
2024-07-103,4653,4703,4253,47082,9003,470
2024-07-093,4703,5253,4203,50096,7003,500
2024-07-083,5153,5703,4453,450122,8003,450
2024-07-053,4953,5453,4853,51596,0003,515
2024-07-043,4253,5353,4153,48097,4003,480
2024-07-033,3853,4553,3553,40569,4003,405
2024-07-023,4703,4753,3753,40085,0003,400
2024-07-013,5203,5403,4303,43066,0003,430
2024-06-283,5603,5853,4753,500121,7003,500
2024-06-273,5003,5403,4753,51095,7003,510
2024-06-263,4503,5253,4503,49592,1003,495
2024-06-253,4003,5053,3853,44099,2003,440
2024-06-243,5653,5853,4453,445161,4003,445
2024-06-213,5953,6453,5603,565159,4003,565
2024-06-203,5853,7103,5703,700141,6003,700
2024-06-193,5553,6003,5253,56071,3003,560
2024-06-183,6003,6203,5503,55076,7003,550
2024-06-173,5753,5753,4803,53096,5003,530
2024-06-143,5553,6353,5303,575169,7003,575
2024-06-133,6503,6803,5203,525145,0003,525
2024-06-123,6503,6703,6253,63597,6003,635
2024-06-113,6953,7653,6303,685238,8003,685
2024-06-103,4703,6453,4203,630356,6003,630
2024-06-073,3203,4253,2753,400185,3003,400
2024-06-063,3303,3403,2403,26087,3003,260
2024-06-053,3053,3403,2753,30088,6003,300
2024-06-043,3503,3553,3153,33595,0003,335
2024-06-033,2953,3703,2653,325212,6003,325
2024-05-313,1203,1203,0703,11098,9003,110
2024-05-303,0103,1102,9903,070117,2003,070
2024-05-293,1503,1553,0803,08097,6003,080
2024-05-283,1903,2003,1303,15088,3003,150
2024-05-273,1853,2053,1453,19054,0003,190
2024-05-243,2003,2053,1503,155119,3003,155
2024-05-233,2703,3153,2203,240109,1003,240
2024-05-223,2053,2253,1953,20566,6003,205
2024-05-213,2453,2703,2253,24082,1003,240
2024-05-203,2003,2353,1903,20062,0003,200
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