1. HOME >
  2. 株価時系列 >
  3. 3445 >
  4. 2021年

3445 (株)RS Technologies の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,5506,8406,4106,81085,1003,405
2021-12-296,3206,4006,2806,39018,7003,195
2021-12-286,3206,3506,2606,33023,2003,165
2021-12-276,2706,3106,2106,22016,6003,110
2021-12-246,3506,4106,3006,30025,8003,150
2021-12-236,2306,3306,2206,32024,6003,160
2021-12-226,1906,1906,0806,13034,2003,065
2021-12-216,1106,1205,9006,09037,2003,045
2021-12-206,1906,2005,9005,91046,9002,955
2021-12-176,2906,3206,1506,21047,8003,105
2021-12-166,5306,6006,4206,44030,2003,220
2021-12-156,2706,3806,2006,29026,6003,145
2021-12-146,3006,3206,1506,18034,0003,090
2021-12-136,4306,4606,3506,36015,8003,180
2021-12-106,4106,4706,3006,35028,5003,175
2021-12-096,5206,6306,4206,43026,1003,215
2021-12-086,6006,6806,5706,62034,9003,310
2021-12-076,2606,4406,1806,44025,5003,220
2021-12-066,2806,3306,1606,20035,3003,100
2021-12-036,2906,4906,2006,38032,9003,190
2021-12-026,4306,4706,2706,29044,7003,145
2021-12-016,5306,5306,2606,43049,6003,215
2021-11-306,5306,6706,4306,44067,7003,220
2021-11-296,2106,6706,2106,37065,5003,185
2021-11-266,5706,5706,2606,36053,1003,180
2021-11-256,8406,8506,5606,60038,0003,300
2021-11-246,8906,9306,5806,70094,1003,350
2021-11-227,1207,1806,9607,04040,6003,520
2021-11-197,2507,3406,9507,110105,0003,555
2021-11-187,1707,3407,1407,19079,7003,595
2021-11-177,2907,5007,1307,140103,4003,570
2021-11-166,8707,0906,7707,06082,5003,530
2021-11-156,7106,8806,7006,81065,1003,405
2021-11-126,5106,7306,5006,57054,6003,285
2021-11-116,5506,7106,3606,71050,0003,355
2021-11-106,6206,7106,5406,64035,1003,320
2021-11-096,6706,9006,6106,64081,2003,320
2021-11-086,5106,6306,5106,59051,2003,295
2021-11-056,3506,5806,3206,47081,5003,235
2021-11-046,3506,3806,2906,31032,8003,155
2021-11-026,2806,3706,2006,20025,5003,100
2021-11-016,2606,3506,2006,33038,1003,165
2021-10-296,1706,2606,0906,17034,1003,085
2021-10-286,0006,1706,0006,16029,8003,080
2021-10-276,0006,0305,9105,98017,1002,990
2021-10-266,0806,1506,0106,03025,7003,015
2021-10-255,8005,9505,7605,93018,5002,965
2021-10-225,6305,9505,6305,88083,8002,940
2021-10-215,8505,9105,6705,73077,8002,865
2021-10-206,2306,2906,0806,08062,0003,040
2021-10-196,3006,4006,2306,28045,6003,140
2021-10-186,2106,2806,0806,22045,0003,110
2021-10-156,1106,3106,1006,240112,3003,120
2021-10-145,5405,8605,5405,81075,2002,905
2021-10-135,5805,6405,4405,48073,3002,740
2021-10-125,6205,6905,5405,58065,9002,790
2021-10-115,3205,6105,2805,58072,5002,790
2021-10-085,3805,4605,3205,32040,9002,660
2021-10-075,2605,3605,2005,24043,3002,620
2021-10-065,3105,4605,1305,17067,1002,585
2021-10-055,1005,1804,9705,14065,4002,570
2021-10-045,5005,5205,2005,20063,7002,600
2021-10-015,4905,6105,3905,43033,9002,715
2021-09-305,7205,7505,5605,57043,8002,785
2021-09-295,7505,8005,5605,69070,6002,845
2021-09-285,9705,9705,6905,85074,9002,925
2021-09-276,0706,1305,9706,02036,9003,010
2021-09-246,2606,2606,0506,11043,6003,055
2021-09-226,1106,1406,0406,07029,1003,035
2021-09-216,0206,2206,0106,17045,8003,085
2021-09-176,1406,3206,1406,32025,5003,160
2021-09-166,3206,3606,0506,23060,9003,115
2021-09-156,4506,5006,3106,42026,2003,210
2021-09-146,6506,6906,5306,55032,1003,275
2021-09-136,5806,6806,4806,62033,0003,310
2021-09-106,3206,5806,3206,58052,1003,290
2021-09-096,2306,3506,1806,27042,2003,135
2021-09-086,2306,3806,1406,38041,3003,190
2021-09-076,6506,6606,2706,32069,0003,160
2021-09-066,5506,5906,4206,53042,5003,265
2021-09-036,4406,5306,3006,42054,2003,210
2021-09-026,6006,6906,4806,54056,3003,270
2021-09-016,2406,6406,2306,530104,3003,265
2021-08-316,0006,2805,9606,25086,7003,125
2021-08-305,8705,9205,7905,85031,6002,925
2021-08-275,6005,7205,5805,67029,0002,835
2021-08-265,6505,8605,6505,73047,5002,865
2021-08-255,4905,5805,4205,55044,1002,775
2021-08-245,2605,4405,2505,39032,2002,695
2021-08-235,2005,2705,1305,17030,4002,585
2021-08-205,2305,4005,1305,15064,2002,575
2021-08-195,3105,4005,1705,19030,9002,595
2021-08-185,1505,4905,1505,41090,4002,705
2021-08-175,2605,3105,0205,17087,3002,585
2021-08-165,5805,5805,3605,36068,5002,680
2021-08-135,6905,7105,6005,61032,1002,805
2021-08-126,1906,1905,6605,770105,7002,885
2021-08-116,2606,2605,8906,00051,9003,000
2021-08-106,1606,3206,1106,25040,6003,125
2021-08-066,0706,1506,0506,15023,2003,075
2021-08-056,0406,2506,0406,19045,9003,095
2021-08-046,0206,0705,9406,03018,5003,015
2021-08-036,0506,1005,9706,02016,8003,010
2021-08-025,8806,0905,8806,00027,8003,000
2021-07-305,7905,8505,7605,83021,4002,915
2021-07-295,7105,8905,6605,89023,3002,945
2021-07-285,7905,8205,5705,65047,9002,825
2021-07-275,8205,9705,8105,91023,1002,955
2021-07-265,7005,8905,7005,86032,6002,930
2021-07-215,7205,7205,5905,67035,9002,835
2021-07-205,7205,8005,5705,57048,7002,785
2021-07-196,0006,0005,7805,84036,4002,920
2021-07-166,0306,1506,0006,08021,4003,040
2021-07-156,2006,2106,1006,10018,9003,050
2021-07-146,2106,2906,1206,26030,1003,130
2021-07-136,2006,3206,1806,31032,4003,155
2021-07-126,2506,3106,2006,25025,8003,125
2021-07-096,0606,1705,9606,14044,4003,070
2021-07-086,3206,3906,2106,22034,5003,110
2021-07-076,2906,5306,2906,38033,9003,190
2021-07-066,4106,4606,3406,34014,5003,170
2021-07-056,4406,5606,3506,41031,8003,205
2021-07-026,4906,4906,2606,36028,1003,180
2021-07-016,5406,6706,4706,47046,3003,235
2021-06-306,4406,5806,4006,54023,2003,270
2021-06-296,5806,6506,4006,40034,2003,200
2021-06-286,5806,6606,4906,59043,2003,295
2021-06-256,5706,5706,3706,49038,8003,245
2021-06-246,5806,6906,4606,47070,2003,235
2021-06-236,4306,5806,3706,58060,1003,290
2021-06-226,1306,4006,0806,40082,4003,200
2021-06-216,0406,1405,9605,98078,5002,990
2021-06-186,1306,2106,0506,06038,9003,030
2021-06-176,1206,1206,0006,09033,5003,045
2021-06-166,0006,1205,9306,12033,7003,060
2021-06-156,0906,1005,9406,05038,0003,025
2021-06-145,7705,9205,7305,92025,4002,960
2021-06-115,8805,9505,7605,77037,7002,885
2021-06-105,7505,9205,7205,78041,0002,890
2021-06-096,0106,0105,6905,72061,9002,860
2021-06-086,0406,0905,9205,95047,2002,975
2021-06-076,1706,2405,9705,98079,2002,990
2021-06-046,0006,2205,9306,040128,9003,020
2021-06-035,7906,0005,6805,95089,1002,975
2021-06-025,5905,7705,5405,720101,1002,860
2021-06-015,3905,5105,2805,50039,2002,750
2021-05-315,3205,4205,2805,33048,5002,665
2021-05-285,4305,4605,3305,42051,0002,710
2021-05-275,3705,4305,2405,33039,4002,665
2021-05-265,4005,4705,3405,36027,0002,680
2021-05-255,5105,5705,4305,47026,4002,735
2021-05-245,5305,6005,5005,53026,6002,765
2021-05-215,6505,6505,5105,53045,9002,765
2021-05-205,3505,5905,3505,52049,8002,760
2021-05-195,3805,4505,2805,32043,1002,660
2021-05-185,2805,4805,2405,45049,6002,725
2021-05-175,6505,6605,0505,180134,5002,590
2021-05-145,8705,9405,7405,82033,0002,910
2021-05-135,7505,7905,6205,70062,9002,850
2021-05-126,0406,1905,7805,85073,6002,925
2021-05-116,1506,1706,0206,06059,3003,030
2021-05-106,4806,5106,2806,28042,0003,140
2021-05-076,4706,6006,4106,42037,8003,210
2021-05-066,6506,6506,4406,44068,9003,220
2021-04-306,7906,8106,6006,61047,0003,305
2021-04-286,6106,8806,5806,86042,7003,430
2021-04-276,8006,8006,6906,71028,9003,355
2021-04-266,6906,9006,6706,71037,8003,355
2021-04-236,6106,7906,5706,69055,3003,345
2021-04-226,7006,8406,6306,84059,1003,420
2021-04-216,6806,7906,5306,56068,0003,280
2021-04-206,7406,9806,7206,88071,3003,440
2021-04-196,6506,9006,6506,84055,8003,420
2021-04-166,7306,7706,6106,62059,4003,310
2021-04-156,9006,9006,6506,73064,4003,365
2021-04-147,1307,1706,9106,94067,7003,470
2021-04-137,1907,2307,0607,15036,2003,575
2021-04-127,1507,2707,0907,15052,4003,575
2021-04-097,2007,2007,0307,05052,3003,525
2021-04-087,1407,2207,0407,16037,2003,580
2021-04-076,9407,2406,8607,23068,4003,615
2021-04-067,2807,3006,9406,94085,2003,470
2021-04-057,2707,5207,0707,130176,7003,565
2021-04-027,0507,2407,0107,080181,8003,540
2021-04-016,5706,9406,5606,850148,5003,425
2021-03-316,4806,5506,3906,39061,6003,195
2021-03-306,1806,3906,1706,39049,8003,195
2021-03-296,3406,3406,0906,15084,6003,075
2021-03-266,1606,2706,1106,27042,7003,135
2021-03-256,1306,1606,0006,10043,0003,050
2021-03-246,2706,4106,1206,13053,5003,065
2021-03-236,2906,5006,2906,37048,7003,185
2021-03-226,4306,4406,2906,29034,3003,145
2021-03-196,3506,4506,2706,43071,8003,215
2021-03-186,4006,5506,3606,55075,6003,275
2021-03-176,3906,4506,2906,35056,6003,175
2021-03-166,2506,4006,2506,34052,1003,170
2021-03-156,1406,2005,9706,18051,2003,090
2021-03-125,9206,1305,9006,11065,7003,055
2021-03-115,7105,8705,5805,83072,2002,915
2021-03-105,9606,0805,7505,77086,5002,885
2021-03-095,7305,8905,6005,83098,8002,915
2021-03-086,0606,0605,8105,85054,1002,925
2021-03-055,8305,9605,7705,96065,3002,980
2021-03-045,9806,0605,8905,96051,3002,980
2021-03-035,9706,1305,9106,08052,2003,040
2021-03-026,2206,2306,0006,07055,5003,035
2021-03-016,1006,1806,0406,09057,4003,045
2021-02-265,9105,9605,7805,870108,8002,935
2021-02-256,1706,2706,1206,17061,7003,085
2021-02-246,1506,1505,9505,990116,3002,995
2021-02-226,2706,4306,2106,33083,6003,165
2021-02-195,8406,1905,8106,17092,7003,085
2021-02-186,1406,2505,8905,940124,7002,970
2021-02-176,4406,4406,1306,210162,8003,105
2021-02-166,3906,7706,3806,440135,7003,220
2021-02-156,3906,6506,1806,360215,2003,180
2021-02-126,8006,8406,7006,79084,3003,395
2021-02-106,6806,8406,6106,64075,2003,320
2021-02-096,5106,6306,5006,60061,8003,300
2021-02-086,3706,4506,2106,44075,7003,220
2021-02-056,6406,6706,4306,44057,0003,220
2021-02-046,7106,7706,5106,58074,8003,290
2021-02-036,7006,8506,5106,780129,9003,390
2021-02-026,5106,7706,4606,770101,4003,385
2021-02-016,1806,4706,1506,44087,7003,220
2021-01-296,4806,5006,1806,210165,6003,105
2021-01-286,3406,6106,3006,510151,7003,255
2021-01-276,8306,8406,5006,620166,2003,310
2021-01-266,7107,0606,7106,880192,7003,440
2021-01-256,7906,8706,7006,77078,1003,385
2021-01-226,7906,8006,4406,590195,1003,295
2021-01-217,2507,2506,7806,820239,4003,410
2021-01-207,1107,3607,0507,270223,0003,635
2021-01-196,8206,9506,7206,91096,1003,455
2021-01-186,7806,9306,6806,820122,5003,410
2021-01-156,8007,1406,7606,880229,0003,440
2021-01-146,7206,9706,4806,540246,6003,270
2021-01-136,4506,7606,4306,630194,6003,315
2021-01-126,0906,4206,0806,370132,4003,185
2021-01-086,1506,2306,0606,140134,2003,070
2021-01-076,1306,2006,0106,02078,4003,010
2021-01-066,0806,2005,9806,040119,6003,020
2021-01-055,7506,1405,7506,110111,1003,055
2021-01-045,7305,8605,6005,85071,1002,925

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