3445 (株)RS Technologies の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-066,5106,7406,5106,66051,0006,660
2022-10-056,6106,6206,4506,47043,2006,470
2022-10-046,6806,6806,4606,51055,6006,510
2022-10-036,2506,6106,2306,53041,6006,530
2022-09-306,4006,4006,2606,36071,3006,360
2022-09-296,4206,5206,3606,44055,4006,440
2022-09-286,3306,3606,0906,27063,0006,270
2022-09-276,3806,4106,3006,30035,4006,300
2022-09-266,4606,4806,2906,31064,9006,310
2022-09-226,5706,6506,5306,64029,0006,640
2022-09-216,5606,6706,5506,66025,0006,660
2022-09-206,5806,7306,5606,66028,4006,660
2022-09-166,6606,7106,4406,49060,6006,490
2022-09-156,7006,7306,6506,67026,5006,670
2022-09-146,6006,7606,6006,72030,1006,720
2022-09-136,7206,9006,7106,86028,9006,860
2022-09-126,8706,8906,7406,77016,3006,770
2022-09-096,7806,8606,7606,81038,0006,810
2022-09-086,6006,7206,5806,72030,1006,720
2022-09-076,6206,6806,4706,52025,8006,520
2022-09-066,6006,7206,5306,62027,3006,620
2022-09-056,4606,5806,4406,58026,7006,580
2022-09-026,6306,6706,4606,56045,5006,560
2022-09-016,7906,8106,6206,65050,5006,650
2022-08-316,8506,9106,7806,88034,4006,880
2022-08-306,9807,0106,9006,92027,9006,920
2022-08-296,8206,9506,7906,94034,7006,940
2022-08-267,1607,2407,0907,14036,1007,140
2022-08-257,0107,0906,9006,95042,3006,950
2022-08-247,0007,1306,9907,02026,1007,020
2022-08-237,0007,1706,9506,99045,2006,990
2022-08-227,2807,3607,0407,100119,4007,100
2022-08-197,3007,5807,3007,420139,6007,420
2022-08-186,9807,2006,8107,20089,1007,200
2022-08-177,0007,0006,8406,90039,7006,900
2022-08-166,7607,1006,5606,930108,9006,930
2022-08-156,7507,3706,7506,860253,4006,860
2022-08-126,3906,5106,3706,46042,8006,460
2022-08-106,3806,3806,2406,30033,2006,300
2022-08-096,5706,5706,4106,42029,5006,420
2022-08-086,5006,5706,4306,57021,9006,570
2022-08-056,4406,5206,3806,50039,1006,500
2022-08-046,3006,4206,3006,34037,5006,340
2022-08-036,2906,3006,1606,21022,2006,210
2022-08-026,3506,3506,1806,27036,3006,270
2022-08-016,2006,3806,0706,38059,3006,380
2022-07-296,4206,4206,1706,200108,1006,200
2022-07-286,6206,6506,2706,420313,2006,420
2022-07-276,0006,2206,0006,22045,6006,220
2022-07-266,0406,0905,9606,02028,1006,020
2022-07-256,0006,0205,9405,97025,3005,970
2022-07-226,0506,1105,9706,05039,4006,050
2022-07-215,8906,0505,8506,04043,9006,040
2022-07-205,9705,9905,8705,89047,2005,890
2022-07-195,7505,8105,6905,81030,4005,810
2022-07-155,7705,7705,6305,72034,5005,720
2022-07-145,6905,7705,6105,75035,7005,750
2022-07-135,8005,8305,6605,74062,0005,740
2022-07-126,0006,0005,7405,80099,0005,800
2022-07-116,2006,2005,9906,03025,7006,030
2022-07-085,9906,1605,9506,04064,4006,040
2022-07-075,8805,9705,8105,97031,5005,970
2022-07-065,9406,0005,8005,83064,1005,830
2022-07-055,9906,0805,9506,04029,9006,040
2022-07-045,9706,0805,8705,94045,2005,940
2022-07-016,2206,3005,9706,000112,6006,000
2022-06-306,3506,7006,3106,320135,8006,320
2022-06-296,1206,3406,1006,31093,4006,310
2022-06-286,0006,1505,9506,15056,1006,150
2022-06-275,9806,0005,9005,98033,0005,980
2022-06-245,8305,9105,7905,89036,3005,890
2022-06-235,7805,9505,7705,82026,3005,820
2022-06-225,9805,9905,8005,82030,0005,820
2022-06-215,7606,0005,7505,96035,2005,960
2022-06-205,9005,9105,6805,81055,2005,810
2022-06-175,8005,9605,7205,90071,8005,900
2022-06-166,0606,1305,9205,94041,0005,940
2022-06-156,0306,0605,8406,01047,7006,010
2022-06-145,9205,9705,8205,96065,8005,960
2022-06-136,2006,2106,0706,08039,6006,080
2022-06-106,4406,4406,2906,29045,0006,290
2022-06-096,6706,6706,5106,51030,2006,510
2022-06-086,6706,7706,5906,64046,2006,640
2022-06-076,5206,6406,4706,61041,3006,610
2022-06-066,2506,5806,2506,52082,5006,520
2022-06-036,2106,2906,1206,24048,5006,240
2022-06-026,1106,2206,0706,17045,6006,170
2022-06-016,0506,0905,9906,08027,3006,080
2022-05-316,0706,1506,0006,08045,8006,080
2022-05-305,9806,0905,8806,07057,7006,070
2022-05-275,8505,9205,7605,88040,6005,880
2022-05-265,8205,8805,6305,70038,6005,700
2022-05-255,9505,9905,8405,84035,1005,840
2022-05-246,1806,1805,9505,98053,5005,980
2022-05-236,2506,2706,1506,19034,6006,190
2022-05-206,2806,3206,1406,32057,4006,320
2022-05-196,0906,3706,0806,35055,2006,350
2022-05-186,3706,4606,1906,24057,5006,240
2022-05-176,1906,2206,0806,20056,4006,200
2022-05-166,2206,8206,2006,240148,9006,240
2022-05-135,7905,9405,7405,82051,4005,820
2022-05-125,7405,8105,6605,72037,3005,720
2022-05-115,8905,8905,7105,79044,0005,790
2022-05-105,7805,9305,6805,89034,4005,890
2022-05-095,8805,9505,8305,83018,2005,830
2022-05-065,9306,0305,8606,03029,4006,030
2022-05-025,9606,0405,9006,01030,4006,010
2022-04-286,0006,0605,9406,06022,2006,060
2022-04-275,6405,9805,6205,94048,4005,940
2022-04-265,8505,8505,7205,77019,7005,770
2022-04-255,8105,8705,7205,73036,8005,730
2022-04-226,0206,0705,9305,96021,3005,960
2022-04-216,0206,0905,9606,09024,0006,090
2022-04-206,1906,2005,9905,99026,4005,990
2022-04-196,0206,1405,9906,11026,7006,110
2022-04-185,8405,9405,8005,90020,5005,900
2022-04-155,9005,9705,8205,85028,5005,850
2022-04-146,0606,0705,9406,04022,5006,040
2022-04-135,8606,0205,8606,01026,0006,010
2022-04-125,7905,9605,7205,86035,3005,860
2022-04-115,8505,9305,7705,81031,9005,810
2022-04-086,0006,0305,8605,95021,2005,950
2022-04-076,0006,0205,8905,90030,8005,900
2022-04-066,1406,2206,0606,13036,0006,130
2022-04-056,3406,3606,2606,28022,3006,280
2022-04-046,2806,2806,1306,22038,9006,220
2022-04-016,3806,3806,2206,28030,5006,280
2022-03-316,1806,4606,1806,44032,6006,440
2022-03-306,3406,3606,2606,34025,4006,340
2022-03-296,2006,2906,1806,24022,5006,240
2022-03-286,3706,3706,1806,20030,7006,200
2022-03-256,4206,4506,3006,36026,8006,360
2022-03-246,1006,3706,0906,35027,0006,350
2022-03-236,2006,3206,1906,20037,6006,200
2022-03-226,0806,1406,0106,10039,8006,100
2022-03-186,0306,1205,9906,07051,6006,070
2022-03-176,0606,1705,9706,05064,0006,050
2022-03-165,7305,7905,6305,76051,0005,760
2022-03-155,5105,6905,5005,55043,5005,550
2022-03-145,4605,6705,4505,50042,6005,500
2022-03-115,3605,4405,2905,40045,4005,400
2022-03-105,4305,4705,3405,41047,4005,410
2022-03-095,0005,1804,9105,07062,5005,070
2022-03-084,8705,1204,8154,93045,7004,930
2022-03-075,0905,1304,9255,04052,6005,040
2022-03-045,4705,4705,2905,33038,0005,330
2022-03-035,5505,5805,4005,52041,4005,520
2022-03-025,3205,4705,3005,45049,1005,450
2022-03-015,5305,6005,4605,52036,3005,520
2022-02-285,4405,5505,3405,53051,6005,530
2022-02-255,1505,4605,1205,43077,1005,430
2022-02-245,0505,1404,8954,97564,8004,975
2022-02-225,0605,2105,0505,15045,1005,150
2022-02-215,3605,3605,1805,25054,9005,250
2022-02-185,3705,5305,3305,50042,6005,500
2022-02-175,6505,6705,5105,52037,2005,520
2022-02-165,5805,6505,5305,60065,4005,600
2022-02-155,5705,6105,2905,430137,8005,430
2022-02-145,7005,9305,7005,87056,4005,870
2022-02-106,0206,1405,9206,00048,5006,000
2022-02-095,7405,8705,6905,85030,7005,850
2022-02-085,7405,7805,5405,56033,8005,560
2022-02-075,6905,6905,5605,65034,2005,650
2022-02-045,7005,8205,6405,78029,2005,780
2022-02-035,9905,9905,7405,75042,7005,750
2022-02-025,9406,0205,8506,02034,1006,020
2022-02-015,9906,1005,7705,78063,5005,780
2022-01-315,4605,8105,4605,74052,3005,740
2022-01-285,4705,5305,3005,52051,1005,520
2022-01-275,7205,7205,2905,34076,8005,340
2022-01-265,5105,7005,4005,62055,9005,620
2022-01-255,9305,9605,4005,41090,0005,410
2022-01-245,6905,9405,6005,94051,8005,940
2022-01-215,8105,9005,6105,760103,4005,760
2022-01-205,9306,1405,8106,09074,7006,090
2022-01-196,1106,2006,0006,03087,6006,030
2022-01-186,4606,5706,2206,33078,1006,330
2022-01-176,8406,8406,4806,53042,5006,530
2022-01-146,5306,7806,5106,77032,4006,770
2022-01-136,6806,8406,6806,72027,3006,720
2022-01-126,5006,7806,4906,78041,4006,780
2022-01-116,4406,4406,2506,30037,8006,300
2022-01-076,6806,7906,4206,47043,5006,470
2022-01-066,8306,8706,6106,61061,3006,610
2022-01-057,0307,3006,9307,05095,1007,050
2022-01-046,9707,0506,9007,02059,4007,020

分割・併合履歴 : [2017-06-28]1株→2株