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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,440 | 3,450 | 3,390 | 3,410 | -15 | -0.4 | 104,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,800 | 3,995 | 3,795 | 3,895 | +30 | +0.8 | 166,900 |
| 10/7 | 3,840 | 3,900 | 3,690 | 3,865 | +95 | +2.5 | 168,000 |
| 10/4 | 3,840 | 3,870 | 3,770 | 3,770 | -70 | -1.8 | 48,700 |
| 10/3 | 3,835 | 3,890 | 3,785 | 3,840 | +135 | +3.6 | 111,800 |
| 10/2 | 3,665 | 3,740 | 3,660 | 3,705 | -65 | -1.7 | 88,800 |
| 10/1 | 3,630 | 3,785 | 3,600 | 3,770 | +170 | +4.7 | 71,000 |
| 9/30 | 3,625 | 3,715 | 3,590 | 3,600 | -205 | -5.4 | 123,300 |
| 9/27 | 3,795 | 3,845 | 3,755 | 3,805 | +25 | +0.7 | 109,500 |
| 9/26 | 3,750 | 3,820 | 3,720 | 3,780 | +135 | +3.7 | 185,000 |
| 9/25 | 3,620 | 3,685 | 3,575 | 3,645 | +5 | +0.1 | 142,300 |
| 9/24 | 3,765 | 3,765 | 3,600 | 3,640 | -195 | -5.1 | 202,500 |
| 9/20 | 3,665 | 3,945 | 3,660 | 3,835 | +265 | +7.4 | 462,700 |
| 9/19 | 3,520 | 3,590 | 3,455 | 3,570 | +150 | +4.4 | 96,800 |
| 9/18 | 3,515 | 3,535 | 3,420 | 3,420 | -55 | -1.6 | 99,800 |
| 9/17 | 3,455 | 3,495 | 3,400 | 3,475 | -10 | -0.3 | 141,400 |
| 9/13 | 3,380 | 3,510 | 3,380 | 3,485 | +90 | +2.7 | 142,300 |
| 9/12 | 3,340 | 3,435 | 3,305 | 3,395 | +195 | +6.1 | 125,900 |
| 9/11 | 3,210 | 3,300 | 3,165 | 3,200 | -10 | -0.3 | 84,800 |
| 9/10 | 3,250 | 3,285 | 3,195 | 3,210 | -10 | -0.3 | 55,600 |
| 9/9 | 3,180 | 3,220 | 3,120 | 3,220 | -80 | -2.4 | 121,500 |
| 9/6 | 3,350 | 3,365 | 3,265 | 3,300 | +10 | +0.3 | 90,100 |
| 9/5 | 3,240 | 3,315 | 3,210 | 3,290 | +35 | +1.1 | 90,400 |
| 9/4 | 3,255 | 3,320 | 3,230 | 3,255 | -130 | -3.8 | 107,200 |
| 9/3 | 3,455 | 3,455 | 3,375 | 3,385 | -60 | -1.7 | 58,600 |
| 9/2 | 3,590 | 3,595 | 3,410 | 3,445 | -75 | -2.1 | 89,400 |
| 8/30 | 3,465 | 3,530 | 3,445 | 3,520 | +115 | +3.4 | 108,200 |
| 8/29 | 3,350 | 3,440 | 3,335 | 3,405 | -15 | -0.4 | 86,100 |
| 8/28 | 3,345 | 3,420 | 3,330 | 3,420 | +75 | +2.2 | 84,500 |
| 8/27 | 3,320 | 3,365 | 3,260 | 3,345 | -25 | -0.7 | 92,900 |
| 8/26 | 3,470 | 3,470 | 3,350 | 3,370 | -150 | -4.3 | 160,000 |
▶︎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
