3445 (株)RS Technologies の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,980	2,990	2,941	2,989	110,400	2,989
2023-12-28	2,965	2,994	2,921	2,982	124,800	2,982
2023-12-27	2,998	3,000	2,938	2,995	176,600	2,995
2023-12-26	2,947	3,035	2,940	2,970	186,700	2,970
2023-12-25	3,040	3,065	2,945	2,966	285,100	2,966
2023-12-22	3,000	3,015	2,967	2,987	195,400	2,987
2023-12-21	2,935	2,976	2,917	2,952	224,700	2,952
2023-12-20	2,951	3,005	2,932	3,005	248,100	3,005
2023-12-19	2,860	2,912	2,844	2,912	151,300	2,912
2023-12-18	2,839	2,874	2,815	2,855	135,100	2,855
2023-12-15	2,830	2,917	2,830	2,854	213,300	2,854
2023-12-14	2,781	2,843	2,776	2,829	223,500	2,829
2023-12-13	2,740	2,820	2,740	2,774	238,300	2,774
2023-12-12	2,747	2,788	2,725	2,733	200,500	2,733
2023-12-11	2,697	2,719	2,650	2,663	137,000	2,663
2023-12-08	2,659	2,692	2,604	2,634	165,400	2,634
2023-12-07	2,713	2,746	2,673	2,678	184,200	2,678
2023-12-06	2,736	2,784	2,727	2,776	170,900	2,776
2023-12-05	2,723	2,778	2,676	2,709	215,500	2,709
2023-12-04	2,890	2,895	2,806	2,813	261,000	2,813
2023-12-01	2,849	2,884	2,820	2,872	285,300	2,872
2023-11-30	2,828	2,890	2,796	2,862	334,600	2,862
2023-11-29	2,799	2,858	2,772	2,814	532,000	2,814
2023-11-28	2,652	2,734	2,631	2,723	333,600	2,723
2023-11-27	2,600	2,611	2,536	2,552	149,600	2,552
2023-11-24	2,630	2,686	2,559	2,578	481,700	2,578
2023-11-22	2,457	2,519	2,436	2,519	163,500	2,519
2023-11-21	2,470	2,521	2,451	2,507	270,800	2,507
2023-11-20	2,450	2,494	2,428	2,448	275,700	2,448
2023-11-17	2,400	2,433	2,355	2,433	317,000	2,433
2023-11-16	2,547	2,549	2,395	2,436	277,100	2,436
2023-11-15	2,459	2,537	2,411	2,537	351,200	2,537
2023-11-14	2,411	2,434	2,351	2,409	457,800	2,409
2023-11-13	2,437	2,520	2,421	2,443	388,100	2,443
2023-11-10	2,451	2,454	2,367	2,387	173,700	2,387
2023-11-09	2,470	2,486	2,431	2,475	169,600	2,475
2023-11-08	2,503	2,520	2,477	2,480	170,600	2,480
2023-11-07	2,527	2,549	2,502	2,503	180,300	2,503
2023-11-06	2,544	2,570	2,500	2,539	204,900	2,539
2023-11-02	2,373	2,474	2,373	2,451	167,500	2,451
2023-11-01	2,386	2,398	2,348	2,376	167,400	2,376
2023-10-31	2,403	2,403	2,306	2,357	249,300	2,357
2023-10-30	2,435	2,464	2,407	2,428	164,300	2,428
2023-10-27	2,420	2,513	2,394	2,477	161,700	2,477
2023-10-26	2,425	2,428	2,385	2,403	227,200	2,403
2023-10-25	2,590	2,590	2,506	2,516	123,800	2,516
2023-10-24	2,577	2,593	2,464	2,566	214,400	2,566
2023-10-23	2,595	2,622	2,561	2,579	124,500	2,579
2023-10-20	2,629	2,660	2,597	2,645	82,900	2,645
2023-10-19	2,698	2,705	2,654	2,670	107,300	2,670
2023-10-18	2,743	2,758	2,695	2,743	101,900	2,743
2023-10-17	2,730	2,769	2,709	2,744	61,800	2,744
2023-10-16	2,685	2,705	2,672	2,683	134,900	2,683
2023-10-13	2,831	2,867	2,770	2,792	174,200	2,792
2023-10-12	2,788	2,859	2,774	2,858	156,400	2,858
2023-10-11	2,789	2,818	2,755	2,771	146,800	2,771
2023-10-10	2,682	2,787	2,643	2,746	157,900	2,746
2023-10-06	2,683	2,706	2,627	2,636	135,900	2,636
2023-10-05	2,660	2,740	2,641	2,700	186,500	2,700
2023-10-04	2,804	2,813	2,641	2,647	361,000	2,647
2023-10-03	2,902	2,943	2,858	2,860	250,600	2,860
2023-10-02	2,860	2,931	2,825	2,897	269,200	2,897
2023-09-29	2,756	2,873	2,756	2,857	237,700	2,857
2023-09-28	2,748	2,774	2,679	2,750	283,900	2,750
2023-09-27	2,575	2,706	2,560	2,687	240,400	2,687
2023-09-26	2,612	2,629	2,565	2,618	160,400	2,618
2023-09-25	2,511	2,593	2,511	2,581	129,600	2,581
2023-09-22	2,426	2,485	2,426	2,483	96,400	2,483
2023-09-21	2,483	2,486	2,441	2,459	125,400	2,459
2023-09-20	2,472	2,522	2,466	2,486	150,700	2,486
2023-09-19	2,596	2,596	2,472	2,486	202,600	2,486
2023-09-15	2,630	2,632	2,559	2,581	204,500	2,581
2023-09-14	2,642	2,672	2,624	2,652	75,500	2,652
2023-09-13	2,640	2,665	2,601	2,645	107,400	2,645
2023-09-12	2,726	2,749	2,632	2,656	114,000	2,656
2023-09-11	2,751	2,778	2,731	2,743	82,100	2,743
2023-09-08	2,703	2,745	2,703	2,742	97,800	2,742
2023-09-07	2,742	2,764	2,726	2,751	89,600	2,751
2023-09-06	2,719	2,754	2,695	2,753	72,900	2,753
2023-09-05	2,744	2,748	2,705	2,723	75,200	2,723
2023-09-04	2,784	2,789	2,724	2,748	95,900	2,748
2023-09-01	2,779	2,789	2,757	2,777	56,000	2,777
2023-08-31	2,780	2,795	2,755	2,780	42,300	2,780
2023-08-30	2,813	2,813	2,765	2,780	55,300	2,780
2023-08-29	2,820	2,830	2,765	2,769	49,800	2,769
2023-08-28	2,792	2,828	2,752	2,806	55,400	2,806
2023-08-25	2,774	2,797	2,751	2,764	59,200	2,764
2023-08-24	2,826	2,870	2,817	2,824	60,800	2,824
2023-08-23	2,794	2,801	2,756	2,801	31,200	2,801
2023-08-22	2,800	2,823	2,771	2,810	73,900	2,810
2023-08-21	2,810	2,810	2,751	2,751	62,500	2,751
2023-08-18	2,816	2,816	2,736	2,812	118,000	2,812
2023-08-17	2,681	2,827	2,655	2,825	231,500	2,825
2023-08-16	2,751	2,753	2,663	2,666	263,000	2,666
2023-08-15	2,850	2,882	2,791	2,791	126,200	2,791
2023-08-14	2,875	2,948	2,818	2,826	195,800	2,826
2023-08-10	2,910	2,932	2,813	2,855	184,800	2,855
2023-08-09	2,918	2,969	2,913	2,944	73,300	2,944
2023-08-08	2,968	2,972	2,941	2,941	110,500	2,941
2023-08-07	2,938	2,969	2,925	2,968	73,100	2,968
2023-08-04	2,943	2,954	2,904	2,950	155,200	2,950
2023-08-03	2,938	2,959	2,928	2,951	103,400	2,951
2023-08-02	3,040	3,040	2,973	2,981	85,800	2,981
2023-08-01	3,030	3,050	3,000	3,040	53,000	3,040
2023-07-31	3,030	3,070	3,005	3,045	89,900	3,045
2023-07-28	2,998	3,015	2,944	3,005	78,800	3,005
2023-07-27	2,970	3,020	2,946	3,015	92,900	3,015
2023-07-26	2,989	2,998	2,959	2,981	67,100	2,981
2023-07-25	2,959	2,986	2,950	2,979	58,800	2,979
2023-07-24	2,950	2,975	2,947	2,966	67,300	2,966
2023-07-21	2,969	2,969	2,900	2,942	113,900	2,942
2023-07-20	3,030	3,030	2,986	2,993	52,100	2,993
2023-07-19	3,095	3,095	2,998	3,045	74,600	3,045
2023-07-18	3,010	3,095	3,010	3,040	73,700	3,040
2023-07-14	3,015	3,040	2,966	2,981	84,700	2,981
2023-07-13	2,964	3,030	2,958	3,005	74,900	3,005
2023-07-12	3,020	3,020	2,926	2,931	184,600	2,931
2023-07-11	3,035	3,065	3,010	3,020	84,300	3,020
2023-07-10	3,050	3,060	3,005	3,025	60,900	3,025
2023-07-07	3,070	3,105	3,050	3,050	73,900	3,050
2023-07-06	3,135	3,160	3,105	3,120	71,500	3,120
2023-07-05	3,185	3,195	3,125	3,195	64,700	3,195
2023-07-04	3,270	3,280	3,190	3,220	77,400	3,220
2023-07-03	3,240	3,325	3,240	3,275	84,000	3,275
2023-06-30	3,195	3,210	3,130	3,190	65,400	3,190
2023-06-29	3,215	3,255	3,180	3,195	57,000	3,195
2023-06-28	3,200	3,230	3,175	3,220	59,800	3,220
2023-06-27	3,170	3,170	3,115	3,155	66,800	3,155
2023-06-26	3,155	3,235	3,110	3,175	63,100	3,175
2023-06-23	3,270	3,285	3,130	3,170	88,500	3,170
2023-06-22	3,270	3,320	3,210	3,225	98,700	3,225
2023-06-21	3,300	3,315	3,275	3,295	83,700	3,295
2023-06-20	3,315	3,360	3,310	3,325	72,800	3,325
2023-06-19	3,315	3,370	3,295	3,325	83,400	3,325
2023-06-16	3,335	3,385	3,270	3,385	98,200	3,385
2023-06-15	3,310	3,405	3,290	3,360	237,200	3,360
2023-06-14	3,340	3,340	3,190	3,220	130,200	3,220
2023-06-13	3,190	3,330	3,190	3,300	168,600	3,300
2023-06-12	3,100	3,170	3,085	3,140	58,800	3,140
2023-06-09	3,135	3,165	3,095	3,120	95,200	3,120
2023-06-08	3,100	3,140	3,015	3,065	134,500	3,065
2023-06-07	3,280	3,285	3,150	3,150	103,300	3,150
2023-06-06	3,190	3,260	3,170	3,245	57,500	3,245
2023-06-05	3,255	3,270	3,165	3,235	107,400	3,235
2023-06-02	3,190	3,220	3,160	3,195	103,100	3,195
2023-06-01	3,145	3,215	3,105	3,215	92,800	3,215
2023-05-31	3,260	3,260	3,125	3,145	145,000	3,145
2023-05-30	3,255	3,295	3,215	3,245	80,600	3,245
2023-05-29	3,400	3,400	3,220	3,250	224,000	3,250
2023-05-26	3,150	3,345	3,125	3,275	255,200	3,275
2023-05-25	3,060	3,130	3,030	3,100	76,600	3,100
2023-05-24	2,993	3,025	2,951	3,020	51,100	3,020
2023-05-23	3,110	3,110	2,998	3,005	159,000	3,005
2023-05-22	3,085	3,110	3,065	3,100	60,400	3,100
2023-05-19	3,120	3,155	3,055	3,080	143,500	3,080
2023-05-18	3,000	3,060	2,983	3,030	118,900	3,030
2023-05-17	2,957	3,020	2,938	2,974	178,900	2,974
2023-05-16	3,045	3,135	2,911	2,959	244,500	2,959
2023-05-15	2,955	2,958	2,867	2,891	154,600	2,891
2023-05-12	2,998	3,020	2,956	2,958	111,900	2,958
2023-05-11	3,005	3,055	3,005	3,020	55,600	3,020
2023-05-10	3,015	3,045	2,995	3,010	95,500	3,010
2023-05-09	3,080	3,080	3,030	3,035	83,500	3,035
2023-05-08	3,065	3,085	3,020	3,065	142,400	3,065
2023-05-02	3,040	3,065	3,010	3,045	79,400	3,045
2023-05-01	3,070	3,105	3,030	3,045	68,500	3,045
2023-04-28	3,005	3,045	2,986	3,035	92,600	3,035
2023-04-27	2,951	3,025	2,943	3,020	84,800	3,020
2023-04-26	3,050	3,050	2,980	2,992	115,800	2,992
2023-04-25	3,105	3,125	3,055	3,070	51,300	3,070
2023-04-24	3,110	3,135	3,085	3,105	80,000	3,105
2023-04-21	3,145	3,210	3,100	3,115	95,200	3,115
2023-04-20	3,115	3,180	3,115	3,150	92,600	3,150
2023-04-19	3,090	3,150	3,080	3,130	79,600	3,130
2023-04-18	3,190	3,190	3,115	3,135	93,300	3,135
2023-04-17	3,250	3,255	3,170	3,195	99,500	3,195
2023-04-14	3,245	3,265	3,160	3,245	121,300	3,245
2023-04-13	3,230	3,260	3,180	3,255	121,800	3,255
2023-04-12	3,170	3,255	3,125	3,245	124,000	3,245
2023-04-11	3,100	3,185	3,090	3,160	79,500	3,160
2023-04-10	3,100	3,120	3,030	3,050	54,700	3,050
2023-04-07	3,090	3,140	3,050	3,070	68,100	3,070
2023-04-06	3,090	3,130	3,030	3,100	123,400	3,100
2023-04-05	3,200	3,240	3,145	3,160	103,700	3,160
2023-04-04	3,255	3,255	3,205	3,250	80,800	3,250
2023-04-03	3,280	3,290	3,230	3,245	84,200	3,245
2023-03-31	3,240	3,270	3,200	3,245	70,500	3,245
2023-03-30	3,235	3,265	3,185	3,220	66,300	3,220
2023-03-29	3,150	3,205	3,120	3,195	60,900	3,195
2023-03-28	3,165	3,175	3,090	3,125	49,400	3,125
2023-03-27	3,160	3,180	3,110	3,155	62,400	3,155
2023-03-24	3,195	3,205	3,145	3,160	47,400	3,160
2023-03-23	3,165	3,190	3,130	3,180	54,900	3,180
2023-03-22	3,200	3,225	3,160	3,200	66,600	3,200
2023-03-20	3,200	3,235	3,125	3,135	99,100	3,135
2023-03-17	3,150	3,215	3,140	3,205	124,100	3,205
2023-03-16	3,055	3,150	3,055	3,110	90,900	3,110
2023-03-15	3,220	3,225	3,135	3,150	107,800	3,150
2023-03-14	3,150	3,190	3,075	3,150	118,900	3,150
2023-03-13	3,195	3,240	3,155	3,215	107,500	3,215
2023-03-10	3,305	3,320	3,255	3,265	111,300	3,265
2023-03-09	3,445	3,450	3,345	3,355	99,100	3,355
2023-03-08	3,405	3,445	3,390	3,405	71,600	3,405
2023-03-07	3,530	3,565	3,410	3,410	110,200	3,410
2023-03-06	3,490	3,545	3,465	3,520	102,500	3,520
2023-03-03	3,555	3,565	3,425	3,440	119,100	3,440
2023-03-02	3,550	3,645	3,515	3,535	89,000	3,535
2023-03-01	3,400	3,545	3,400	3,535	90,500	3,535
2023-02-28	3,505	3,525	3,405	3,435	68,400	3,435
2023-02-27	3,450	3,525	3,390	3,465	84,800	3,465
2023-02-24	3,500	3,575	3,485	3,485	78,800	3,485
2023-02-22	3,420	3,480	3,390	3,455	117,000	3,455
2023-02-21	3,495	3,520	3,420	3,465	144,100	3,465
2023-02-20	3,570	3,580	3,545	3,550	72,000	3,550
2023-02-17	3,615	3,615	3,555	3,565	115,200	3,565
2023-02-16	3,575	3,725	3,575	3,685	126,000	3,685
2023-02-15	3,650	3,680	3,545	3,570	112,400	3,570
2023-02-14	3,475	3,700	3,440	3,630	258,300	3,630
2023-02-13	3,830	3,840	3,755	3,755	98,900	3,755
2023-02-10	3,940	3,985	3,875	3,885	93,700	3,885
2023-02-09	3,945	3,960	3,905	3,925	43,400	3,925
2023-02-08	3,995	4,020	3,940	3,975	47,000	3,975
2023-02-07	3,935	4,015	3,910	3,995	51,200	3,995
2023-02-06	4,010	4,010	3,905	3,920	47,000	3,920
2023-02-03	4,020	4,020	3,940	3,965	48,200	3,965
2023-02-02	4,015	4,065	3,955	4,000	65,500	4,000
2023-02-01	3,940	3,950	3,875	3,915	73,000	3,915
2023-01-31	3,945	3,945	3,870	3,910	76,400	3,910
2023-01-30	3,955	4,015	3,920	3,955	69,000	3,955
2023-01-27	4,025	4,035	3,950	3,980	95,200	3,980
2023-01-26	4,020	4,050	3,970	4,015	62,600	4,015
2023-01-25	3,970	4,055	3,925	4,035	86,200	4,035
2023-01-24	3,985	4,140	3,985	4,040	154,300	4,040
2023-01-23	3,910	3,985	3,895	3,915	107,200	3,915
2023-01-20	3,720	3,820	3,690	3,805	80,500	3,805
2023-01-19	3,720	3,750	3,685	3,745	82,700	3,745
2023-01-18	3,640	3,775	3,600	3,755	84,500	3,755
2023-01-17	3,600	3,670	3,590	3,625	84,000	3,625
2023-01-16	3,715	3,760	3,625	3,625	87,100	3,625
2023-01-13	3,700	3,790	3,690	3,735	74,500	3,735
2023-01-12	3,800	3,830	3,705	3,720	85,300	3,720
2023-01-11	3,650	3,795	3,650	3,750	120,100	3,750
2023-01-10	3,680	3,695	3,640	3,645	89,900	3,645
2023-01-06	3,505	3,600	3,475	3,570	125,600	3,570
2023-01-05	3,495	3,625	3,490	3,575	95,300	3,575
2023-01-04	3,565	3,580	3,490	3,495	106,000	3,495

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31