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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,150 | 3,155 | 3,080 | 3,080 | -70 | -2.2 | 97,600 |
| 5/28 | 3,190 | 3,200 | 3,130 | 3,150 | -40 | -1.3 | 88,300 |
| 5/27 | 3,185 | 3,205 | 3,145 | 3,190 | +35 | +1.1 | 54,000 |
| 5/24 | 3,200 | 3,205 | 3,150 | 3,155 | -85 | -2.6 | 119,300 |
| 5/23 | 3,270 | 3,315 | 3,220 | 3,240 | +35 | +1.1 | 109,100 |
| 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 |
▶︎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
