4664 RSC の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 542 | 543 | 537 | 537 | 5,900 | 537 |
| 2025-05-19 | 540 | 550 | 540 | 542 | 1,200 | 542 |
| 2025-05-16 | 548 | 548 | 539 | 540 | 7,100 | 540 |
| 2025-05-15 | 555 | 555 | 538 | 548 | 14,500 | 548 |
| 2025-05-14 | 560 | 572 | 556 | 558 | 8,000 | 558 |
| 2025-05-13 | 563 | 563 | 543 | 556 | 9,900 | 556 |
| 2025-05-12 | 558 | 563 | 558 | 563 | 1,400 | 563 |
| 2025-05-09 | 560 | 567 | 558 | 561 | 1,600 | 561 |
| 2025-05-08 | 556 | 561 | 555 | 560 | 1,900 | 560 |
| 2025-05-07 | 553 | 561 | 553 | 561 | 3,100 | 561 |
| 2025-05-02 | 552 | 564 | 552 | 561 | 8,600 | 561 |
| 2025-05-01 | 564 | 567 | 557 | 557 | 24,600 | 557 |
| 2025-04-30 | 568 | 572 | 565 | 572 | 3,200 | 572 |
| 2025-04-28 | 572 | 573 | 567 | 571 | 8,700 | 571 |
| 2025-04-25 | 576 | 579 | 563 | 570 | 4,100 | 570 |
| 2025-04-24 | 577 | 582 | 565 | 566 | 12,200 | 566 |
| 2025-04-23 | 565 | 636 | 565 | 573 | 204,900 | 573 |
| 2025-04-22 | 544 | 565 | 540 | 565 | 7,200 | 565 |
| 2025-04-21 | 543 | 554 | 542 | 554 | 3,000 | 554 |
| 2025-04-18 | 542 | 557 | 542 | 548 | 2,600 | 548 |
| 2025-04-17 | 536 | 542 | 533 | 542 | 2,500 | 542 |
| 2025-04-16 | 550 | 550 | 531 | 542 | 9,400 | 542 |
| 2025-04-15 | 544 | 546 | 542 | 542 | 6,300 | 542 |
| 2025-04-14 | 531 | 541 | 531 | 541 | 6,300 | 541 |
| 2025-04-11 | 512 | 533 | 512 | 533 | 2,900 | 533 |
| 2025-04-10 | 520 | 530 | 508 | 513 | 9,100 | 513 |
| 2025-04-09 | 487 | 494 | 480 | 484 | 15,800 | 484 |
| 2025-04-08 | 486 | 525 | 481 | 501 | 15,500 | 501 |
| 2025-04-07 | 466 | 488 | 451 | 462 | 29,500 | 462 |
| 2025-04-04 | 556 | 556 | 485 | 510 | 36,600 | 510 |
| 2025-04-03 | 542 | 576 | 542 | 554 | 19,900 | 554 |
| 2025-04-02 | 587 | 594 | 582 | 582 | 4,800 | 582 |
| 2025-04-01 | 610 | 616 | 587 | 587 | 14,300 | 587 |
| 2025-03-31 | 620 | 620 | 587 | 600 | 17,300 | 600 |
| 2025-03-28 | 615 | 624 | 613 | 622 | 6,500 | 622 |
| 2025-03-27 | 636 | 636 | 627 | 628 | 7,300 | 628 |
| 2025-03-26 | 638 | 640 | 631 | 631 | 6,400 | 631 |
| 2025-03-25 | 640 | 640 | 631 | 633 | 4,200 | 633 |
| 2025-03-24 | 632 | 641 | 631 | 631 | 6,700 | 631 |
| 2025-03-21 | 636 | 636 | 630 | 630 | 4,600 | 630 |
| 2025-03-19 | 628 | 633 | 628 | 631 | 1,800 | 631 |
| 2025-03-18 | 631 | 636 | 626 | 628 | 6,200 | 628 |
| 2025-03-17 | 628 | 631 | 624 | 627 | 10,000 | 627 |
| 2025-03-14 | 621 | 639 | 621 | 621 | 25,400 | 621 |
| 2025-03-13 | 626 | 626 | 617 | 622 | 4,300 | 622 |
| 2025-03-12 | 623 | 627 | 623 | 626 | 600 | 626 |
| 2025-03-11 | 625 | 628 | 618 | 623 | 7,900 | 623 |
| 2025-03-10 | 636 | 645 | 632 | 632 | 3,100 | 632 |
| 2025-03-07 | 642 | 643 | 636 | 636 | 10,600 | 636 |
| 2025-03-06 | 648 | 648 | 641 | 647 | 1,700 | 647 |
| 2025-03-05 | 630 | 642 | 625 | 642 | 5,500 | 642 |
| 2025-03-04 | 635 | 638 | 617 | 620 | 9,200 | 620 |
| 2025-03-03 | 624 | 635 | 624 | 628 | 1,900 | 628 |
| 2025-02-28 | 632 | 632 | 615 | 623 | 11,800 | 623 |
| 2025-02-27 | 632 | 639 | 625 | 633 | 5,300 | 633 |
| 2025-02-26 | 630 | 630 | 619 | 624 | 7,600 | 624 |
| 2025-02-25 | 626 | 637 | 614 | 630 | 17,600 | 630 |
| 2025-02-21 | 652 | 652 | 612 | 616 | 54,000 | 616 |
| 2025-02-20 | 672 | 678 | 648 | 652 | 27,600 | 652 |
| 2025-02-19 | 675 | 678 | 670 | 670 | 6,100 | 670 |
| 2025-02-18 | 667 | 679 | 665 | 670 | 11,700 | 670 |
| 2025-02-17 | 668 | 676 | 660 | 662 | 17,900 | 662 |
| 2025-02-14 | 678 | 681 | 660 | 668 | 64,100 | 668 |
| 2025-02-13 | 696 | 730 | 694 | 698 | 61,700 | 698 |
| 2025-02-12 | 705 | 705 | 694 | 701 | 22,000 | 701 |
| 2025-02-10 | 692 | 712 | 683 | 697 | 21,800 | 697 |
| 2025-02-07 | 683 | 691 | 679 | 682 | 12,200 | 682 |
| 2025-02-06 | 691 | 704 | 680 | 683 | 25,900 | 683 |
| 2025-02-05 | 696 | 700 | 692 | 693 | 11,100 | 693 |
| 2025-02-04 | 693 | 703 | 692 | 694 | 11,300 | 694 |
| 2025-02-03 | 695 | 699 | 692 | 693 | 8,400 | 693 |
| 2025-01-31 | 697 | 707 | 694 | 694 | 5,900 | 694 |
| 2025-01-30 | 689 | 701 | 689 | 695 | 10,700 | 695 |
| 2025-01-29 | 693 | 703 | 686 | 686 | 13,200 | 686 |
| 2025-01-28 | 709 | 709 | 700 | 701 | 5,500 | 701 |
| 2025-01-27 | 699 | 715 | 698 | 712 | 6,900 | 712 |
| 2025-01-24 | 694 | 709 | 694 | 699 | 13,500 | 699 |
| 2025-01-23 | 695 | 704 | 689 | 699 | 9,500 | 699 |
| 2025-01-22 | 697 | 699 | 691 | 695 | 6,800 | 695 |
| 2025-01-21 | 710 | 710 | 696 | 696 | 5,100 | 696 |
| 2025-01-20 | 702 | 715 | 697 | 702 | 13,700 | 702 |
| 2025-01-17 | 702 | 702 | 684 | 694 | 5,400 | 694 |
| 2025-01-16 | 706 | 706 | 695 | 699 | 6,500 | 699 |
| 2025-01-15 | 701 | 705 | 691 | 699 | 6,100 | 699 |
| 2025-01-14 | 700 | 702 | 689 | 691 | 18,300 | 691 |
| 2025-01-10 | 723 | 723 | 698 | 703 | 15,500 | 703 |
| 2025-01-09 | 729 | 740 | 713 | 714 | 31,400 | 714 |
| 2025-01-08 | 730 | 734 | 728 | 729 | 5,600 | 729 |
| 2025-01-07 | 735 | 735 | 721 | 730 | 13,900 | 730 |
| 2025-01-06 | 729 | 735 | 720 | 727 | 20,800 | 727 |
分割・併合履歴 ： なし