3445東証P貸借
業種 金属製品
ＲＳ Ｔｅｃｈｎｏｌｏｇｉｅｓ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,095 (24/10/10) | 2,536 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,095 (24/10/10) | 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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,520 | 3,535 | 3,390 | 3,425 | -60 | -1.7 | 100,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,490 | 3,510 | 3,455 | 3,485 | -5 | -0.1 | 43,100 |
| 11/19 | 3,410 | 3,490 | 3,360 | 3,490 | +40 | +1.2 | 61,000 |
| 11/18 | 3,460 | 3,585 | 3,445 | 3,450 | -80 | -2.3 | 71,200 |
| 11/15 | 3,445 | 3,555 | 3,440 | 3,530 | +55 | +1.6 | 104,000 |
| 11/14 | 3,600 | 3,600 | 3,470 | 3,475 | -140 | -3.9 | 84,700 |
| 11/13 | 3,630 | 3,685 | 3,585 | 3,615 | -35 | -1.0 | 87,600 |
| 11/12 | 3,765 | 3,795 | 3,650 | 3,650 | -220 | -5.7 | 148,400 |
| 11/11 | 3,875 | 3,885 | 3,815 | 3,870 | -75 | -1.9 | 80,300 |
| 11/8 | 3,965 | 3,985 | 3,935 | 3,945 | +20 | +0.5 | 50,300 |
| 11/7 | 3,945 | 3,980 | 3,820 | 3,925 | -20 | -0.5 | 72,900 |
| 11/6 | 3,900 | 3,945 | 3,880 | 3,945 | +50 | +1.3 | 51,600 |
| 11/5 | 3,895 | 3,915 | 3,860 | 3,895 | +40 | +1.0 | 42,500 |
| 11/1 | 3,930 | 3,940 | 3,850 | 3,855 | -165 | -4.1 | 84,000 |
| 10/31 | 3,995 | 4,025 | 3,950 | 4,020 | +25 | +0.6 | 57,000 |
| 10/30 | 3,945 | 4,020 | 3,940 | 3,995 | +70 | +1.8 | 66,600 |
| 10/29 | 3,915 | 3,945 | 3,870 | 3,925 | -35 | -0.9 | 40,800 |
| 10/28 | 3,870 | 3,965 | 3,800 | 3,960 | +140 | +3.7 | 69,800 |
| 10/25 | 3,835 | 3,850 | 3,785 | 3,820 | -15 | -0.4 | 58,700 |
| 10/24 | 3,815 | 3,855 | 3,800 | 3,835 | -15 | -0.4 | 69,900 |
| 10/23 | 3,940 | 3,940 | 3,840 | 3,850 | -70 | -1.8 | 65,100 |
| 10/22 | 4,000 | 4,000 | 3,895 | 3,920 | -90 | -2.2 | 70,900 |
| 10/21 | 4,005 | 4,020 | 3,970 | 4,010 | +15 | +0.4 | 64,700 |
| 10/18 | 3,950 | 4,005 | 3,890 | 3,995 | +85 | +2.2 | 77,900 |
| 10/17 | 3,980 | 3,980 | 3,850 | 3,910 | -80 | -2.0 | 87,800 |
| 10/16 | 3,945 | 3,995 | 3,890 | 3,990 | -25 | -0.6 | 110,300 |
| 10/15 | 4,035 | 4,055 | 3,970 | 4,015 | +70 | +1.8 | 126,800 |
| 10/11 | 4,030 | 4,030 | 3,945 | 3,945 | -45 | -1.1 | 69,100 |
| 10/10 | 4,080 | 4,095 | 3,965 | 3,990 | -20 | -0.5 | 117,100 |
| 10/9 | 3,965 | 4,045 | 3,945 | 4,010 | +115 | +3.0 | 179,200 |
| 10/8 | 3,800 | 3,995 | 3,795 | 3,895 | +30 | +0.8 | 166,900 |
▶︎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
