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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,445 | 3,545 | 3,430 | 3,520 | +40 | +1.2 | 79,400 |
| 8/22 | 3,495 | 3,495 | 3,420 | 3,480 | +75 | +2.2 | 110,100 |
| 8/21 | 3,440 | 3,450 | 3,360 | 3,405 | -95 | -2.7 | 76,500 |
| 8/20 | 3,440 | 3,515 | 3,420 | 3,500 | +140 | +4.2 | 91,500 |
| 8/19 | 3,410 | 3,425 | 3,335 | 3,360 | -55 | -1.6 | 111,800 |
| 8/16 | 3,440 | 3,455 | 3,350 | 3,415 | +95 | +2.9 | 140,400 |
| 8/15 | 3,340 | 3,345 | 3,285 | 3,320 | -20 | -0.6 | 145,900 |
| 8/14 | 3,390 | 3,395 | 3,265 | 3,340 | +20 | +0.6 | 159,400 |
| 8/13 | 3,145 | 3,330 | 3,100 | 3,320 | +383 | +13.0 | 254,800 |
| 8/9 | 2,957 | 2,993 | 2,883 | 2,937 | +80 | +2.8 | 199,100 |
| 8/8 | 2,854 | 2,915 | 2,801 | 2,857 | -54 | -1.9 | 140,000 |
| 8/7 | 2,815 | 2,979 | 2,796 | 2,911 | +27 | +0.9 | 141,600 |
| 8/6 | 2,901 | 2,966 | 2,816 | 2,884 | +206 | +7.7 | 174,100 |
| 8/5 | 2,792 | 2,856 | 2,600 | 2,678 | -297 | -10.0 | 366,100 |
| 8/2 | 3,165 | 3,175 | 2,975 | 2,975 | -330 | -10.0 | 230,200 |
| 8/1 | 3,270 | 3,330 | 3,210 | 3,305 | +40 | +1.2 | 208,600 |
| 7/31 | 3,175 | 3,270 | 3,150 | 3,265 | +35 | +1.1 | 99,000 |
| 7/30 | 3,235 | 3,260 | 3,180 | 3,230 | -5 | -0.2 | 257,200 |
| 7/29 | 3,120 | 3,240 | 3,120 | 3,235 | +155 | +5.0 | 83,400 |
| 7/26 | 3,120 | 3,180 | 3,080 | 3,080 | -60 | -1.9 | 100,400 |
| 7/25 | 3,245 | 3,250 | 3,110 | 3,140 | -175 | -5.3 | 191,600 |
| 7/24 | 3,255 | 3,375 | 3,255 | 3,315 | +65 | +2.0 | 111,500 |
| 7/23 | 3,250 | 3,265 | 3,225 | 3,250 | +70 | +2.2 | 112,200 |
| 7/22 | 3,250 | 3,250 | 3,180 | 3,180 | -90 | -2.8 | 114,800 |
| 7/19 | 3,255 | 3,345 | 3,250 | 3,270 | -15 | -0.5 | 146,200 |
| 7/18 | 3,375 | 3,375 | 3,255 | 3,285 | -280 | -7.9 | 232,500 |
| 7/17 | 3,600 | 3,640 | 3,550 | 3,565 | -35 | -1.0 | 204,500 |
| 7/16 | 3,480 | 3,640 | 3,480 | 3,600 | +175 | +5.1 | 194,000 |
| 7/12 | 3,420 | 3,455 | 3,375 | 3,425 | -70 | -2.0 | 82,200 |
| 7/11 | 3,485 | 3,520 | 3,455 | 3,495 | +25 | +0.7 | 83,100 |
▶︎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
