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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
