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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,120 | 3,180 | 3,080 | 3,080 | 100,400 | 3,080 |
| 2024-07-25 | 3,245 | 3,250 | 3,110 | 3,140 | 191,600 | 3,140 |
| 2024-07-24 | 3,255 | 3,375 | 3,255 | 3,315 | 111,500 | 3,315 |
| 2024-07-23 | 3,250 | 3,265 | 3,225 | 3,250 | 112,200 | 3,250 |
| 2024-07-22 | 3,250 | 3,250 | 3,180 | 3,180 | 114,800 | 3,180 |
| 2024-07-19 | 3,255 | 3,345 | 3,250 | 3,270 | 146,200 | 3,270 |
| 2024-07-18 | 3,375 | 3,375 | 3,255 | 3,285 | 232,500 | 3,285 |
| 2024-07-17 | 3,600 | 3,640 | 3,550 | 3,565 | 204,500 | 3,565 |
| 2024-07-16 | 3,480 | 3,640 | 3,480 | 3,600 | 194,000 | 3,600 |
| 2024-07-12 | 3,420 | 3,455 | 3,375 | 3,425 | 82,200 | 3,425 |
| 2024-07-11 | 3,485 | 3,520 | 3,455 | 3,495 | 83,100 | 3,495 |
| 2024-07-10 | 3,465 | 3,470 | 3,425 | 3,470 | 82,900 | 3,470 |
| 2024-07-09 | 3,470 | 3,525 | 3,420 | 3,500 | 96,700 | 3,500 |
| 2024-07-08 | 3,515 | 3,570 | 3,445 | 3,450 | 122,800 | 3,450 |
| 2024-07-05 | 3,495 | 3,545 | 3,485 | 3,515 | 96,000 | 3,515 |
| 2024-07-04 | 3,425 | 3,535 | 3,415 | 3,480 | 97,400 | 3,480 |
| 2024-07-03 | 3,385 | 3,455 | 3,355 | 3,405 | 69,400 | 3,405 |
| 2024-07-02 | 3,470 | 3,475 | 3,375 | 3,400 | 85,000 | 3,400 |
| 2024-07-01 | 3,520 | 3,540 | 3,430 | 3,430 | 66,000 | 3,430 |
| 2024-06-28 | 3,560 | 3,585 | 3,475 | 3,500 | 121,700 | 3,500 |
| 2024-06-27 | 3,500 | 3,540 | 3,475 | 3,510 | 95,700 | 3,510 |
| 2024-06-26 | 3,450 | 3,525 | 3,450 | 3,495 | 92,100 | 3,495 |
| 2024-06-25 | 3,400 | 3,505 | 3,385 | 3,440 | 99,200 | 3,440 |
| 2024-06-24 | 3,565 | 3,585 | 3,445 | 3,445 | 161,400 | 3,445 |
| 2024-06-21 | 3,595 | 3,645 | 3,560 | 3,565 | 159,400 | 3,565 |
| 2024-06-20 | 3,585 | 3,710 | 3,570 | 3,700 | 141,600 | 3,700 |
| 2024-06-19 | 3,555 | 3,600 | 3,525 | 3,560 | 71,300 | 3,560 |
| 2024-06-18 | 3,600 | 3,620 | 3,550 | 3,550 | 76,700 | 3,550 |
| 2024-06-17 | 3,575 | 3,575 | 3,480 | 3,530 | 96,500 | 3,530 |
| 2024-06-14 | 3,555 | 3,635 | 3,530 | 3,575 | 169,700 | 3,575 |
| 2024-06-13 | 3,650 | 3,680 | 3,520 | 3,525 | 145,000 | 3,525 |
| 2024-06-12 | 3,650 | 3,670 | 3,625 | 3,635 | 97,600 | 3,635 |
| 2024-06-11 | 3,695 | 3,765 | 3,630 | 3,685 | 238,800 | 3,685 |
| 2024-06-10 | 3,470 | 3,645 | 3,420 | 3,630 | 356,600 | 3,630 |
| 2024-06-07 | 3,320 | 3,425 | 3,275 | 3,400 | 185,300 | 3,400 |
| 2024-06-06 | 3,330 | 3,340 | 3,240 | 3,260 | 87,300 | 3,260 |
| 2024-06-05 | 3,305 | 3,340 | 3,275 | 3,300 | 88,600 | 3,300 |
| 2024-06-04 | 3,350 | 3,355 | 3,315 | 3,335 | 95,000 | 3,335 |
| 2024-06-03 | 3,295 | 3,370 | 3,265 | 3,325 | 212,600 | 3,325 |
| 2024-05-31 | 3,120 | 3,120 | 3,070 | 3,110 | 98,900 | 3,110 |
| 2024-05-30 | 3,010 | 3,110 | 2,990 | 3,070 | 117,200 | 3,070 |
| 2024-05-29 | 3,150 | 3,155 | 3,080 | 3,080 | 97,600 | 3,080 |
| 2024-05-28 | 3,190 | 3,200 | 3,130 | 3,150 | 88,300 | 3,150 |
| 2024-05-27 | 3,185 | 3,205 | 3,145 | 3,190 | 54,000 | 3,190 |
| 2024-05-24 | 3,200 | 3,205 | 3,150 | 3,155 | 119,300 | 3,155 |
| 2024-05-23 | 3,270 | 3,315 | 3,220 | 3,240 | 109,100 | 3,240 |
| 2024-05-22 | 3,205 | 3,225 | 3,195 | 3,205 | 66,600 | 3,205 |
| 2024-05-21 | 3,245 | 3,270 | 3,225 | 3,240 | 82,100 | 3,240 |
| 2024-05-20 | 3,200 | 3,235 | 3,190 | 3,200 | 62,000 | 3,200 |
| 2024-05-17 | 3,180 | 3,240 | 3,125 | 3,210 | 77,000 | 3,210 |
| 2024-05-16 | 3,300 | 3,305 | 3,140 | 3,175 | 152,700 | 3,175 |
| 2024-05-15 | 3,265 | 3,290 | 3,215 | 3,265 | 97,400 | 3,265 |
| 2024-05-14 | 3,275 | 3,375 | 3,185 | 3,300 | 188,200 | 3,300 |
| 2024-05-13 | 3,245 | 3,295 | 3,195 | 3,205 | 149,600 | 3,205 |
| 2024-05-10 | 3,180 | 3,245 | 3,165 | 3,245 | 71,000 | 3,245 |
| 2024-05-09 | 3,210 | 3,255 | 3,180 | 3,205 | 75,800 | 3,205 |
| 2024-05-08 | 3,235 | 3,245 | 3,200 | 3,210 | 84,700 | 3,210 |
| 2024-05-07 | 3,260 | 3,260 | 3,215 | 3,220 | 73,500 | 3,220 |
| 2024-05-02 | 3,170 | 3,205 | 3,125 | 3,190 | 41,700 | 3,190 |
| 2024-05-01 | 3,165 | 3,210 | 3,135 | 3,175 | 78,800 | 3,175 |
| 2024-04-30 | 3,205 | 3,220 | 3,160 | 3,175 | 99,600 | 3,175 |
| 2024-04-26 | 3,125 | 3,210 | 3,090 | 3,185 | 153,400 | 3,185 |
| 2024-04-25 | 3,065 | 3,125 | 3,040 | 3,045 | 78,500 | 3,045 |
| 2024-04-24 | 3,065 | 3,140 | 3,055 | 3,120 | 141,800 | 3,120 |
| 2024-04-23 | 3,110 | 3,110 | 3,015 | 3,025 | 116,400 | 3,025 |
| 2024-04-22 | 3,065 | 3,070 | 2,938 | 3,005 | 187,300 | 3,005 |
| 2024-04-19 | 3,110 | 3,150 | 2,971 | 3,040 | 246,500 | 3,040 |
| 2024-04-18 | 3,200 | 3,290 | 3,145 | 3,245 | 147,300 | 3,245 |
| 2024-04-17 | 3,340 | 3,360 | 3,230 | 3,255 | 147,300 | 3,255 |
| 2024-04-16 | 3,290 | 3,320 | 3,215 | 3,270 | 165,500 | 3,270 |
| 2024-04-15 | 3,300 | 3,350 | 3,275 | 3,340 | 144,000 | 3,340 |
| 2024-04-12 | 3,435 | 3,450 | 3,335 | 3,350 | 197,400 | 3,350 |
| 2024-04-11 | 3,360 | 3,430 | 3,300 | 3,390 | 215,600 | 3,390 |
| 2024-04-10 | 3,405 | 3,490 | 3,395 | 3,430 | 377,600 | 3,430 |
| 2024-04-09 | 3,100 | 3,365 | 3,100 | 3,365 | 352,400 | 3,365 |
| 2024-04-08 | 3,030 | 3,075 | 2,983 | 3,050 | 145,900 | 3,050 |
| 2024-04-05 | 2,980 | 3,015 | 2,942 | 2,987 | 180,300 | 2,987 |
| 2024-04-04 | 3,100 | 3,175 | 3,050 | 3,055 | 206,900 | 3,055 |
| 2024-04-03 | 3,045 | 3,080 | 2,962 | 3,035 | 196,300 | 3,035 |
| 2024-04-02 | 3,110 | 3,135 | 3,065 | 3,100 | 179,000 | 3,100 |
| 2024-04-01 | 3,180 | 3,220 | 3,080 | 3,105 | 223,800 | 3,105 |
| 2024-03-29 | 3,030 | 3,150 | 3,015 | 3,145 | 256,000 | 3,145 |
| 2024-03-28 | 2,870 | 3,025 | 2,857 | 3,015 | 241,500 | 3,015 |
| 2024-03-27 | 2,888 | 2,902 | 2,863 | 2,865 | 132,700 | 2,865 |
| 2024-03-26 | 2,800 | 2,877 | 2,773 | 2,868 | 159,700 | 2,868 |
| 2024-03-25 | 2,769 | 2,870 | 2,769 | 2,801 | 219,000 | 2,801 |
| 2024-03-22 | 2,735 | 2,770 | 2,723 | 2,738 | 197,800 | 2,738 |
| 2024-03-21 | 2,720 | 2,736 | 2,666 | 2,704 | 165,700 | 2,704 |
| 2024-03-19 | 2,669 | 2,683 | 2,624 | 2,671 | 192,700 | 2,671 |
| 2024-03-18 | 2,661 | 2,719 | 2,642 | 2,692 | 133,400 | 2,692 |
| 2024-03-15 | 2,631 | 2,650 | 2,607 | 2,628 | 130,500 | 2,628 |
| 2024-03-14 | 2,690 | 2,701 | 2,630 | 2,672 | 130,600 | 2,672 |
| 2024-03-13 | 2,774 | 2,784 | 2,665 | 2,706 | 191,400 | 2,706 |
| 2024-03-12 | 2,789 | 2,815 | 2,729 | 2,755 | 116,300 | 2,755 |
| 2024-03-11 | 2,849 | 2,899 | 2,794 | 2,824 | 217,600 | 2,824 |
| 2024-03-08 | 2,880 | 2,965 | 2,877 | 2,961 | 180,800 | 2,961 |
| 2024-03-07 | 2,977 | 2,985 | 2,886 | 2,902 | 169,900 | 2,902 |
| 2024-03-06 | 2,870 | 2,909 | 2,850 | 2,894 | 122,400 | 2,894 |
| 2024-03-05 | 2,937 | 2,953 | 2,850 | 2,947 | 222,200 | 2,947 |
| 2024-03-04 | 2,926 | 2,974 | 2,909 | 2,938 | 354,700 | 2,938 |
| 2024-03-01 | 2,780 | 2,821 | 2,769 | 2,797 | 148,900 | 2,797 |
| 2024-02-29 | 2,710 | 2,733 | 2,653 | 2,725 | 152,600 | 2,725 |
| 2024-02-28 | 2,770 | 2,790 | 2,718 | 2,723 | 204,100 | 2,723 |
| 2024-02-27 | 2,842 | 2,885 | 2,777 | 2,820 | 180,100 | 2,820 |
| 2024-02-26 | 2,739 | 2,851 | 2,727 | 2,822 | 240,300 | 2,822 |
| 2024-02-22 | 2,713 | 2,732 | 2,665 | 2,713 | 194,000 | 2,713 |
| 2024-02-21 | 2,655 | 2,703 | 2,635 | 2,637 | 155,400 | 2,637 |
| 2024-02-20 | 2,606 | 2,689 | 2,600 | 2,651 | 198,500 | 2,651 |
| 2024-02-19 | 2,635 | 2,652 | 2,570 | 2,591 | 168,400 | 2,591 |
| 2024-02-16 | 2,670 | 2,687 | 2,607 | 2,639 | 221,200 | 2,639 |
| 2024-02-15 | 2,647 | 2,694 | 2,583 | 2,647 | 319,200 | 2,647 |
| 2024-02-14 | 2,748 | 2,753 | 2,573 | 2,618 | 730,700 | 2,618 |
| 2024-02-13 | 2,880 | 2,914 | 2,804 | 2,902 | 265,100 | 2,902 |
| 2024-02-09 | 2,880 | 2,926 | 2,846 | 2,850 | 174,400 | 2,850 |
| 2024-02-08 | 2,805 | 2,868 | 2,788 | 2,852 | 227,200 | 2,852 |
| 2024-02-07 | 2,825 | 2,847 | 2,789 | 2,802 | 143,900 | 2,802 |
| 2024-02-06 | 2,881 | 2,891 | 2,852 | 2,853 | 123,300 | 2,853 |
| 2024-02-05 | 2,924 | 2,943 | 2,859 | 2,886 | 181,000 | 2,886 |
| 2024-02-02 | 2,900 | 2,954 | 2,895 | 2,924 | 146,000 | 2,924 |
| 2024-02-01 | 2,887 | 2,933 | 2,867 | 2,883 | 186,500 | 2,883 |
| 2024-01-31 | 2,904 | 2,925 | 2,874 | 2,900 | 225,600 | 2,900 |
| 2024-01-30 | 2,969 | 2,992 | 2,940 | 2,953 | 135,900 | 2,953 |
| 2024-01-29 | 2,970 | 3,000 | 2,959 | 2,959 | 58,000 | 2,959 |
| 2024-01-26 | 3,025 | 3,050 | 2,976 | 2,991 | 147,600 | 2,991 |
| 2024-01-25 | 3,055 | 3,105 | 3,020 | 3,095 | 84,200 | 3,095 |
| 2024-01-24 | 3,070 | 3,095 | 3,040 | 3,070 | 116,300 | 3,070 |
| 2024-01-23 | 3,200 | 3,230 | 3,110 | 3,120 | 202,600 | 3,120 |
| 2024-01-22 | 3,105 | 3,170 | 3,075 | 3,155 | 275,900 | 3,155 |
| 2024-01-19 | 2,935 | 3,090 | 2,927 | 3,045 | 218,300 | 3,045 |
| 2024-01-18 | 2,900 | 2,917 | 2,838 | 2,848 | 233,700 | 2,848 |
| 2024-01-17 | 3,030 | 3,050 | 2,909 | 2,909 | 157,400 | 2,909 |
| 2024-01-16 | 3,070 | 3,135 | 2,997 | 2,997 | 170,000 | 2,997 |
| 2024-01-15 | 3,010 | 3,080 | 2,991 | 3,080 | 146,700 | 3,080 |
| 2024-01-12 | 2,980 | 3,015 | 2,920 | 2,997 | 175,700 | 2,997 |
| 2024-01-11 | 3,035 | 3,045 | 2,980 | 2,996 | 137,400 | 2,996 |
| 2024-01-10 | 3,085 | 3,100 | 3,010 | 3,010 | 178,900 | 3,010 |
| 2024-01-09 | 3,000 | 3,065 | 3,000 | 3,035 | 200,200 | 3,035 |
| 2024-01-05 | 3,005 | 3,015 | 2,952 | 2,952 | 160,300 | 2,952 |
| 2024-01-04 | 2,895 | 3,010 | 2,877 | 2,996 | 249,000 | 2,996 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2017-06-28]1株→2株
