3445東証P貸借
業種 金属製品
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ 株価時系列データ
PTS
3,219.5
円
(20:06)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,490 (24/04/10) | 2,306 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,490 (24/04/10) | 2,570 (24/02/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,270 | 3,315 | 3,220 | 3,240 | +35 | +1.1 | 109,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,205 | 3,225 | 3,195 | 3,205 | -35 | -1.1 | 66,600 |
| 5/21 | 3,245 | 3,270 | 3,225 | 3,240 | +40 | +1.3 | 82,100 |
| 5/20 | 3,200 | 3,235 | 3,190 | 3,200 | -10 | -0.3 | 62,000 |
| 5/17 | 3,180 | 3,240 | 3,125 | 3,210 | +35 | +1.1 | 77,000 |
| 5/16 | 3,300 | 3,305 | 3,140 | 3,175 | -90 | -2.8 | 152,700 |
| 5/15 | 3,265 | 3,290 | 3,215 | 3,265 | -35 | -1.1 | 97,400 |
| 5/14 | 3,275 | 3,375 | 3,185 | 3,300 | +95 | +3.0 | 188,200 |
| 5/13 | 3,245 | 3,295 | 3,195 | 3,205 | -40 | -1.2 | 149,600 |
| 5/10 | 3,180 | 3,245 | 3,165 | 3,245 | +40 | +1.3 | 71,000 |
| 5/9 | 3,210 | 3,255 | 3,180 | 3,205 | -5 | -0.2 | 75,800 |
| 5/8 | 3,235 | 3,245 | 3,200 | 3,210 | -10 | -0.3 | 84,700 |
| 5/7 | 3,260 | 3,260 | 3,215 | 3,220 | +30 | +0.9 | 73,500 |
| 5/2 | 3,170 | 3,205 | 3,125 | 3,190 | +15 | +0.5 | 41,700 |
| 5/1 | 3,165 | 3,210 | 3,135 | 3,175 | 0 | 0.0 | 78,800 |
| 4/30 | 3,205 | 3,220 | 3,160 | 3,175 | -10 | -0.3 | 99,600 |
| 4/26 | 3,125 | 3,210 | 3,090 | 3,185 | +140 | +4.6 | 153,400 |
| 4/25 | 3,065 | 3,125 | 3,040 | 3,045 | -75 | -2.4 | 78,500 |
| 4/24 | 3,065 | 3,140 | 3,055 | 3,120 | +95 | +3.1 | 141,800 |
| 4/23 | 3,110 | 3,110 | 3,015 | 3,025 | +20 | +0.7 | 116,400 |
| 4/22 | 3,065 | 3,070 | 2,938 | 3,005 | -35 | -1.2 | 187,300 |
| 4/19 | 3,110 | 3,150 | 2,971 | 3,040 | -205 | -6.3 | 246,500 |
| 4/18 | 3,200 | 3,290 | 3,145 | 3,245 | -10 | -0.3 | 147,300 |
| 4/17 | 3,340 | 3,360 | 3,230 | 3,255 | -15 | -0.5 | 147,300 |
| 4/16 | 3,290 | 3,320 | 3,215 | 3,270 | -70 | -2.1 | 165,500 |
| 4/15 | 3,300 | 3,350 | 3,275 | 3,340 | -10 | -0.3 | 144,000 |
| 4/12 | 3,435 | 3,450 | 3,335 | 3,350 | -40 | -1.2 | 197,400 |
| 4/11 | 3,360 | 3,430 | 3,300 | 3,390 | -40 | -1.2 | 215,600 |
| 4/10 | 3,405 | 3,490 | 3,395 | 3,430 | +65 | +1.9 | 377,600 |
| 4/9 | 3,100 | 3,365 | 3,100 | 3,365 | +315 | +10.3 | 352,400 |
| 4/8 | 3,030 | 3,075 | 2,983 | 3,050 | +63 | +2.1 | 145,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて