4664 RSC 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 751 | 764 | 729 | 732 | 84,300 | 732 |
| 2024-11-21 | 744 | 754 | 720 | 745 | 118,100 | 745 |
| 2024-11-20 | 718 | 776 | 706 | 752 | 230,400 | 752 |
| 2024-11-19 | 684 | 735 | 684 | 710 | 248,000 | 710 |
| 2024-11-18 | 686 | 698 | 675 | 683 | 94,500 | 683 |
| 2024-11-15 | 678 | 710 | 667 | 694 | 124,200 | 694 |
| 2024-11-14 | 706 | 725 | 678 | 685 | 158,700 | 685 |
| 2024-11-13 | 720 | 730 | 693 | 721 | 275,400 | 721 |
| 2024-11-12 | 690 | 698 | 677 | 688 | 124,100 | 688 |
| 2024-11-11 | 686 | 730 | 686 | 693 | 232,700 | 693 |
| 2024-11-08 | 730 | 767 | 684 | 692 | 508,400 | 692 |
| 2024-11-07 | 757 | 810 | 726 | 736 | 925,700 | 736 |
| 2024-11-06 | 831 | 840 | 745 | 754 | 1,004,800 | 754 |
| 2024-11-05 | 980 | 1,012 | 800 | 800 | 1,235,700 | 800 |
| 2024-11-01 | 1,310 | 1,356 | 1,100 | 1,100 | 557,100 | 1,100 |
| 2024-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 49,900 | 1,400 |
| 2024-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 22,900 | 1,100 |
| 2024-10-29 | 815 | 950 | 800 | 950 | 1,089,900 | 950 |
| 2024-10-28 | 1,100 | 1,100 | 800 | 800 | 1,613,800 | 800 |
| 2024-10-25 | 900 | 950 | 898 | 950 | 521,800 | 950 |
| 2024-10-24 | 876 | 876 | 785 | 800 | 711,800 | 800 |
| 2024-10-23 | 576 | 726 | 567 | 726 | 927,600 | 726 |
| 2024-10-22 | 548 | 648 | 546 | 626 | 693,500 | 626 |
| 2024-10-21 | 547 | 548 | 539 | 548 | 4,100 | 548 |
| 2024-10-18 | 525 | 541 | 525 | 541 | 2,500 | 541 |
| 2024-10-17 | 520 | 525 | 518 | 525 | 1,200 | 525 |
| 2024-10-16 | 521 | 521 | 521 | 521 | 1,700 | 521 |
| 2024-10-15 | 526 | 536 | 519 | 523 | 3,700 | 523 |
| 2024-10-11 | 516 | 542 | 516 | 523 | 9,800 | 523 |
| 2024-10-10 | 515 | 525 | 515 | 515 | 3,500 | 515 |
| 2024-10-09 | 546 | 547 | 507 | 515 | 21,900 | 515 |
| 2024-10-08 | 516 | 583 | 516 | 541 | 40,200 | 541 |
| 2024-10-07 | 514 | 519 | 512 | 517 | 2,900 | 517 |
| 2024-10-04 | 501 | 514 | 501 | 513 | 2,800 | 513 |
| 2024-10-03 | 498 | 505 | 498 | 505 | 3,200 | 505 |
| 2024-10-02 | 506 | 506 | 485 | 492 | 7,500 | 492 |
| 2024-10-01 | 503 | 505 | 497 | 498 | 2,500 | 498 |
| 2024-09-30 | 497 | 503 | 495 | 498 | 4,000 | 498 |
| 2024-09-27 | 509 | 515 | 507 | 507 | 2,600 | 507 |
| 2024-09-26 | 524 | 524 | 514 | 514 | 1,900 | 514 |
| 2024-09-25 | 513 | 515 | 510 | 515 | 2,700 | 515 |
| 2024-09-24 | 522 | 523 | 511 | 515 | 5,500 | 515 |
| 2024-09-20 | 518 | 525 | 515 | 520 | 11,100 | 520 |
| 2024-09-19 | 516 | 520 | 506 | 520 | 13,900 | 520 |
| 2024-09-18 | 542 | 563 | 510 | 522 | 118,000 | 522 |
| 2024-09-17 | 507 | 507 | 499 | 500 | 2,500 | 500 |
| 2024-09-13 | 509 | 509 | 506 | 508 | 300 | 508 |
| 2024-09-12 | 503 | 508 | 500 | 507 | 1,500 | 507 |
| 2024-09-11 | 503 | 503 | 500 | 503 | 2,100 | 503 |
| 2024-09-10 | 510 | 510 | 500 | 502 | 3,300 | 502 |
| 2024-09-09 | 496 | 507 | 496 | 507 | 2,600 | 507 |
| 2024-09-06 | 518 | 520 | 497 | 506 | 7,300 | 506 |
| 2024-09-05 | 511 | 511 | 510 | 510 | 10,400 | 510 |
| 2024-09-04 | 511 | 512 | 497 | 506 | 6,600 | 506 |
| 2024-09-03 | 521 | 521 | 513 | 518 | 2,900 | 518 |
| 2024-09-02 | 528 | 528 | 524 | 525 | 1,500 | 525 |
| 2024-08-30 | 529 | 530 | 521 | 528 | 1,700 | 528 |
| 2024-08-29 | 531 | 531 | 521 | 526 | 2,000 | 526 |
| 2024-08-28 | 525 | 536 | 524 | 529 | 600 | 529 |
| 2024-08-27 | 522 | 536 | 512 | 534 | 1,900 | 534 |
| 2024-08-26 | 513 | 513 | 509 | 512 | 900 | 512 |
| 2024-08-23 | 524 | 524 | 507 | 510 | 2,800 | 510 |
| 2024-08-22 | 534 | 534 | 513 | 524 | 3,800 | 524 |
| 2024-08-21 | 508 | 562 | 500 | 534 | 26,700 | 534 |
| 2024-08-20 | 485 | 503 | 485 | 503 | 700 | 503 |
| 2024-08-19 | 486 | 495 | 485 | 485 | 2,900 | 485 |
| 2024-08-16 | 485 | 496 | 479 | 485 | 11,300 | 485 |
| 2024-08-15 | 470 | 475 | 468 | 472 | 1,900 | 472 |
| 2024-08-14 | 480 | 483 | 466 | 467 | 10,800 | 467 |
| 2024-08-13 | 482 | 491 | 470 | 475 | 13,900 | 475 |
| 2024-08-09 | 476 | 476 | 467 | 468 | 1,800 | 468 |
| 2024-08-08 | 462 | 469 | 460 | 468 | 5,800 | 468 |
| 2024-08-07 | 464 | 476 | 461 | 468 | 7,800 | 468 |
| 2024-08-06 | 439 | 481 | 439 | 465 | 30,000 | 465 |
| 2024-08-05 | 511 | 511 | 450 | 455 | 21,300 | 455 |
| 2024-08-02 | 541 | 541 | 520 | 531 | 18,600 | 531 |
| 2024-08-01 | 558 | 558 | 554 | 554 | 800 | 554 |
| 2024-07-31 | 554 | 558 | 554 | 558 | 4,100 | 558 |
| 2024-07-30 | 566 | 566 | 546 | 554 | 3,300 | 554 |
| 2024-07-29 | 568 | 570 | 561 | 561 | 3,000 | 561 |
| 2024-07-26 | 574 | 575 | 560 | 563 | 8,800 | 563 |
| 2024-07-25 | 572 | 572 | 560 | 565 | 9,300 | 565 |
| 2024-07-24 | 564 | 571 | 564 | 565 | 2,800 | 565 |
| 2024-07-23 | 566 | 571 | 561 | 563 | 2,400 | 563 |
| 2024-07-22 | 560 | 579 | 560 | 568 | 6,600 | 568 |
| 2024-07-19 | 576 | 587 | 558 | 559 | 12,500 | 559 |
| 2024-07-18 | 546 | 587 | 545 | 581 | 35,900 | 581 |
| 2024-07-17 | 553 | 553 | 546 | 546 | 4,800 | 546 |
| 2024-07-16 | 559 | 559 | 540 | 543 | 23,600 | 543 |
| 2024-07-12 | 542 | 544 | 537 | 542 | 6,800 | 542 |
| 2024-07-11 | 541 | 544 | 537 | 541 | 10,200 | 541 |
| 2024-07-10 | 551 | 561 | 538 | 538 | 21,100 | 538 |
| 2024-07-09 | 547 | 553 | 541 | 548 | 15,500 | 548 |
| 2024-07-08 | 558 | 559 | 549 | 550 | 14,000 | 550 |
| 2024-07-05 | 563 | 568 | 559 | 559 | 10,100 | 559 |
| 2024-07-04 | 566 | 568 | 562 | 564 | 5,000 | 564 |
| 2024-07-03 | 570 | 570 | 556 | 566 | 20,600 | 566 |
| 2024-07-02 | 573 | 580 | 565 | 569 | 27,700 | 569 |
| 2024-07-01 | 641 | 641 | 540 | 567 | 298,300 | 567 |
| 2024-06-28 | 646 | 646 | 632 | 635 | 9,600 | 635 |
| 2024-06-27 | 653 | 653 | 644 | 646 | 6,400 | 646 |
| 2024-06-26 | 651 | 658 | 645 | 651 | 10,700 | 651 |
| 2024-06-25 | 668 | 668 | 656 | 656 | 8,500 | 656 |
| 2024-06-24 | 671 | 671 | 665 | 665 | 1,400 | 665 |
| 2024-06-21 | 669 | 670 | 663 | 670 | 4,600 | 670 |
| 2024-06-20 | 668 | 672 | 663 | 667 | 7,300 | 667 |
| 2024-06-19 | 668 | 673 | 665 | 673 | 2,000 | 673 |
| 2024-06-18 | 672 | 672 | 665 | 672 | 1,400 | 672 |
| 2024-06-17 | 674 | 674 | 664 | 673 | 1,300 | 673 |
| 2024-06-14 | 678 | 678 | 671 | 675 | 1,300 | 675 |
| 2024-06-13 | 667 | 673 | 661 | 669 | 2,600 | 669 |
| 2024-06-12 | 669 | 674 | 669 | 671 | 1,400 | 671 |
| 2024-06-11 | 677 | 677 | 673 | 673 | 1,200 | 673 |
| 2024-06-10 | 671 | 674 | 671 | 674 | 1,500 | 674 |
| 2024-06-07 | 667 | 674 | 667 | 672 | 14,300 | 672 |
| 2024-06-06 | 660 | 672 | 660 | 665 | 1,600 | 665 |
| 2024-06-05 | 662 | 663 | 658 | 661 | 1,800 | 661 |
| 2024-06-04 | 667 | 675 | 658 | 662 | 7,800 | 662 |
| 2024-06-03 | 658 | 663 | 653 | 662 | 5,300 | 662 |
| 2024-05-31 | 670 | 675 | 667 | 673 | 1,500 | 673 |
| 2024-05-30 | 670 | 674 | 660 | 674 | 2,500 | 674 |
| 2024-05-29 | 670 | 674 | 670 | 672 | 1,100 | 672 |
| 2024-05-28 | 674 | 675 | 668 | 671 | 1,400 | 671 |
| 2024-05-27 | 673 | 673 | 651 | 673 | 4,200 | 673 |
| 2024-05-24 | 667 | 678 | 667 | 676 | 2,300 | 676 |
| 2024-05-23 | 677 | 677 | 673 | 676 | 500 | 676 |
| 2024-05-22 | 674 | 680 | 673 | 677 | 4,100 | 677 |
| 2024-05-21 | 688 | 688 | 670 | 683 | 13,400 | 683 |
| 2024-05-20 | 678 | 690 | 673 | 679 | 3,000 | 679 |
| 2024-05-17 | 680 | 690 | 675 | 678 | 11,000 | 678 |
| 2024-05-16 | 680 | 680 | 647 | 680 | 21,000 | 680 |
| 2024-05-15 | 670 | 686 | 670 | 680 | 5,500 | 680 |
| 2024-05-14 | 683 | 690 | 667 | 690 | 21,300 | 690 |
| 2024-05-13 | 680 | 685 | 678 | 685 | 8,400 | 685 |
| 2024-05-10 | 687 | 687 | 684 | 685 | 1,800 | 685 |
| 2024-05-09 | 684 | 684 | 670 | 678 | 4,100 | 678 |
| 2024-05-08 | 676 | 686 | 676 | 682 | 3,100 | 682 |
| 2024-05-07 | 676 | 681 | 675 | 681 | 2,700 | 681 |
| 2024-05-02 | 672 | 685 | 668 | 673 | 5,000 | 673 |
| 2024-05-01 | 688 | 690 | 676 | 682 | 4,200 | 682 |
| 2024-04-30 | 686 | 690 | 680 | 690 | 5,100 | 690 |
| 2024-04-26 | 678 | 696 | 676 | 696 | 7,500 | 696 |
| 2024-04-25 | 684 | 694 | 683 | 683 | 3,400 | 683 |
| 2024-04-24 | 688 | 694 | 688 | 694 | 3,800 | 694 |
| 2024-04-23 | 695 | 703 | 694 | 694 | 4,100 | 694 |
| 2024-04-22 | 685 | 710 | 685 | 710 | 4,600 | 710 |
| 2024-04-19 | 695 | 700 | 694 | 700 | 700 | 700 |
| 2024-04-18 | 708 | 709 | 682 | 700 | 3,700 | 700 |
| 2024-04-17 | 699 | 703 | 688 | 695 | 2,600 | 695 |
| 2024-04-16 | 702 | 702 | 695 | 699 | 2,100 | 699 |
| 2024-04-15 | 692 | 709 | 675 | 702 | 8,100 | 702 |
| 2024-04-12 | 703 | 704 | 703 | 703 | 900 | 703 |
| 2024-04-11 | 703 | 704 | 703 | 704 | 200 | 704 |
| 2024-04-10 | 711 | 711 | 702 | 704 | 3,800 | 704 |
| 2024-04-09 | 698 | 718 | 698 | 718 | 4,200 | 718 |
| 2024-04-08 | 689 | 704 | 689 | 697 | 4,700 | 697 |
| 2024-04-05 | 681 | 690 | 680 | 690 | 6,100 | 690 |
| 2024-04-04 | 682 | 695 | 676 | 681 | 7,300 | 681 |
| 2024-04-03 | 682 | 682 | 675 | 680 | 4,400 | 680 |
| 2024-04-02 | 698 | 700 | 687 | 688 | 7,500 | 688 |
| 2024-04-01 | 694 | 703 | 694 | 694 | 2,100 | 694 |
| 2024-03-29 | 709 | 709 | 672 | 698 | 5,100 | 698 |
| 2024-03-28 | 717 | 720 | 701 | 709 | 3,000 | 709 |
| 2024-03-27 | 720 | 725 | 717 | 725 | 2,700 | 725 |
| 2024-03-26 | 729 | 729 | 717 | 720 | 2,100 | 720 |
| 2024-03-25 | 733 | 733 | 710 | 728 | 4,000 | 728 |
| 2024-03-22 | 728 | 734 | 720 | 732 | 6,000 | 732 |
| 2024-03-21 | 731 | 734 | 724 | 734 | 4,300 | 734 |
| 2024-03-19 | 717 | 728 | 710 | 716 | 5,900 | 716 |
| 2024-03-18 | 729 | 729 | 716 | 718 | 10,100 | 718 |
| 2024-03-15 | 683 | 735 | 678 | 730 | 54,700 | 730 |
| 2024-03-14 | 687 | 696 | 677 | 683 | 7,400 | 683 |
| 2024-03-13 | 677 | 713 | 670 | 677 | 29,900 | 677 |
| 2024-03-12 | 672 | 675 | 671 | 672 | 1,900 | 672 |
| 2024-03-11 | 685 | 698 | 672 | 672 | 6,800 | 672 |
| 2024-03-08 | 689 | 689 | 684 | 685 | 2,900 | 685 |
| 2024-03-07 | 695 | 695 | 681 | 688 | 8,500 | 688 |
| 2024-03-06 | 673 | 698 | 673 | 694 | 12,000 | 694 |
| 2024-03-05 | 680 | 684 | 678 | 678 | 2,000 | 678 |
| 2024-03-04 | 686 | 686 | 676 | 676 | 3,400 | 676 |
| 2024-03-01 | 685 | 686 | 681 | 681 | 4,800 | 681 |
| 2024-02-29 | 689 | 700 | 684 | 685 | 14,600 | 685 |
| 2024-02-28 | 684 | 686 | 684 | 686 | 600 | 686 |
| 2024-02-27 | 679 | 683 | 673 | 683 | 2,800 | 683 |
| 2024-02-26 | 679 | 685 | 679 | 682 | 2,100 | 682 |
| 2024-02-22 | 693 | 693 | 676 | 676 | 5,400 | 676 |
| 2024-02-21 | 683 | 694 | 683 | 686 | 1,800 | 686 |
| 2024-02-20 | 699 | 699 | 682 | 683 | 2,500 | 683 |
| 2024-02-19 | 672 | 697 | 668 | 697 | 9,100 | 697 |
| 2024-02-16 | 698 | 698 | 671 | 679 | 8,000 | 679 |
| 2024-02-15 | 675 | 679 | 653 | 668 | 16,600 | 668 |
| 2024-02-14 | 688 | 697 | 671 | 684 | 7,500 | 684 |
| 2024-02-13 | 692 | 710 | 687 | 695 | 17,600 | 695 |
| 2024-02-09 | 722 | 775 | 691 | 691 | 85,100 | 691 |
| 2024-02-08 | 740 | 740 | 727 | 727 | 1,100 | 727 |
| 2024-02-07 | 734 | 745 | 731 | 741 | 6,700 | 741 |
| 2024-02-06 | 745 | 745 | 732 | 737 | 2,000 | 737 |
| 2024-02-05 | 724 | 739 | 724 | 737 | 6,300 | 737 |
| 2024-02-02 | 719 | 727 | 719 | 727 | 1,600 | 727 |
| 2024-02-01 | 716 | 727 | 716 | 722 | 1,400 | 722 |
| 2024-01-31 | 727 | 728 | 718 | 726 | 3,400 | 726 |
| 2024-01-30 | 737 | 737 | 725 | 727 | 3,600 | 727 |
| 2024-01-29 | 727 | 734 | 718 | 729 | 3,800 | 729 |
| 2024-01-26 | 725 | 727 | 721 | 725 | 1,700 | 725 |
| 2024-01-25 | 720 | 724 | 718 | 724 | 5,200 | 724 |
| 2024-01-24 | 716 | 722 | 716 | 721 | 500 | 721 |
| 2024-01-23 | 720 | 724 | 713 | 723 | 2,500 | 723 |
| 2024-01-22 | 720 | 731 | 718 | 723 | 5,100 | 723 |
| 2024-01-19 | 727 | 736 | 720 | 720 | 1,300 | 720 |
| 2024-01-18 | 715 | 726 | 713 | 726 | 2,200 | 726 |
| 2024-01-17 | 726 | 726 | 714 | 720 | 5,100 | 720 |
| 2024-01-16 | 737 | 737 | 726 | 727 | 4,800 | 727 |
| 2024-01-15 | 736 | 741 | 734 | 740 | 4,300 | 740 |
| 2024-01-12 | 741 | 746 | 730 | 736 | 3,200 | 736 |
| 2024-01-11 | 738 | 738 | 732 | 732 | 1,700 | 732 |
| 2024-01-10 | 735 | 740 | 712 | 738 | 12,800 | 738 |
| 2024-01-09 | 730 | 736 | 729 | 736 | 5,100 | 736 |
| 2024-01-05 | 730 | 735 | 723 | 725 | 3,500 | 725 |
| 2024-01-04 | 722 | 727 | 721 | 727 | 2,100 | 727 |
分割・併合履歴 ： なし
