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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 3,465 | 3,470 | 3,425 | 3,470 | -30 | -0.9 | 82,900 |
| 7/9 | 3,470 | 3,525 | 3,420 | 3,500 | +50 | +1.5 | 96,700 |
| 7/8 | 3,515 | 3,570 | 3,445 | 3,450 | -65 | -1.9 | 122,800 |
| 7/5 | 3,495 | 3,545 | 3,485 | 3,515 | +35 | +1.0 | 96,000 |
| 7/4 | 3,425 | 3,535 | 3,415 | 3,480 | +75 | +2.2 | 97,400 |
| 7/3 | 3,385 | 3,455 | 3,355 | 3,405 | +5 | +0.2 | 69,400 |
| 7/2 | 3,470 | 3,475 | 3,375 | 3,400 | -30 | -0.9 | 85,000 |
| 7/1 | 3,520 | 3,540 | 3,430 | 3,430 | -70 | -2.0 | 66,000 |
| 6/28 | 3,560 | 3,585 | 3,475 | 3,500 | -10 | -0.3 | 121,700 |
| 6/27 | 3,500 | 3,540 | 3,475 | 3,510 | +15 | +0.4 | 95,700 |
| 6/26 | 3,450 | 3,525 | 3,450 | 3,495 | +55 | +1.6 | 92,100 |
| 6/25 | 3,400 | 3,505 | 3,385 | 3,440 | -5 | -0.2 | 99,200 |
| 6/24 | 3,565 | 3,585 | 3,445 | 3,445 | -120 | -3.4 | 161,400 |
| 6/21 | 3,595 | 3,645 | 3,560 | 3,565 | -135 | -3.7 | 159,400 |
| 6/20 | 3,585 | 3,710 | 3,570 | 3,700 | +140 | +3.9 | 141,600 |
| 6/19 | 3,555 | 3,600 | 3,525 | 3,560 | +10 | +0.3 | 71,300 |
| 6/18 | 3,600 | 3,620 | 3,550 | 3,550 | +20 | +0.6 | 76,700 |
| 6/17 | 3,575 | 3,575 | 3,480 | 3,530 | -45 | -1.3 | 96,500 |
| 6/14 | 3,555 | 3,635 | 3,530 | 3,575 | +50 | +1.4 | 169,700 |
| 6/13 | 3,650 | 3,680 | 3,520 | 3,525 | -110 | -3.0 | 145,000 |
| 6/12 | 3,650 | 3,670 | 3,625 | 3,635 | -50 | -1.4 | 97,600 |
| 6/11 | 3,695 | 3,765 | 3,630 | 3,685 | +55 | +1.5 | 238,800 |
| 6/10 | 3,470 | 3,645 | 3,420 | 3,630 | +230 | +6.8 | 356,600 |
| 6/7 | 3,320 | 3,425 | 3,275 | 3,400 | +140 | +4.3 | 185,300 |
| 6/6 | 3,330 | 3,340 | 3,240 | 3,260 | -40 | -1.2 | 87,300 |
| 6/5 | 3,305 | 3,340 | 3,275 | 3,300 | -35 | -1.1 | 88,600 |
| 6/4 | 3,350 | 3,355 | 3,315 | 3,335 | +10 | +0.3 | 95,000 |
| 6/3 | 3,295 | 3,370 | 3,265 | 3,325 | +215 | +6.9 | 212,600 |
| 5/31 | 3,120 | 3,120 | 3,070 | 3,110 | +40 | +1.3 | 98,900 |
| 5/30 | 3,010 | 3,110 | 2,990 | 3,070 | -10 | -0.3 | 117,200 |
▶︎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
