！決算発表予定日 2024/05/13
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,490 (24/04/10) | 2,306 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,490 (24/04/10) | 2,570 (24/02/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,165 | 3,210 | 3,125 | 3,190 | +15 | +0.5 | 162,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,180 | 3,490 | 2,938 | 3,175 | +30 | +1.0 | 3,902,800 |
| 24/03 | 2,780 | 3,150 | 2,607 | 3,145 | +420 | +15.4 | 3,683,800 |
| 24/02 | 2,887 | 2,954 | 2,570 | 2,725 | -175 | -6.0 | 4,211,900 |
| 24/01 | 2,895 | 3,230 | 2,838 | 2,900 | -89 | -3.0 | 3,273,700 |
| 23/12 | 2,849 | 3,065 | 2,604 | 2,989 | +127 | +4.4 | 4,133,100 |
| 23/11 | 2,386 | 2,890 | 2,348 | 2,862 | +505 | +21.4 | 5,566,700 |
| 23/10 | 2,860 | 2,943 | 2,306 | 2,357 | -500 | -17.5 | 3,592,500 |
| 23/09 | 2,779 | 2,873 | 2,426 | 2,857 | +77 | +2.8 | 2,698,000 |
| 23/08 | 3,030 | 3,050 | 2,655 | 2,780 | -265 | -8.7 | 2,264,000 |
| 23/07 | 3,240 | 3,325 | 2,900 | 3,045 | -145 | -4.6 | 1,630,000 |
| 23/06 | 3,145 | 3,405 | 3,015 | 3,190 | +45 | +1.4 | 2,126,000 |
| 23/05 | 3,070 | 3,400 | 2,867 | 3,145 | +110 | +3.6 | 2,529,100 |
| 23/04 | 3,280 | 3,290 | 2,943 | 3,035 | -210 | -6.5 | 1,846,200 |
| 23/03 | 3,400 | 3,645 | 3,055 | 3,245 | -190 | -5.5 | 1,920,000 |
| 23/02 | 3,940 | 4,065 | 3,390 | 3,435 | -475 | -12.2 | 1,744,900 |
| 23/01 | 3,565 | 4,140 | 3,475 | 3,910 | +365 | +10.3 | 1,766,400 |
| 22/12 | 4,250 | 4,645 | 3,495 | 3,545 | -555 | -13.5 | 3,663,400 |
| 22/11 | 3,665 | 4,920 | 3,525 | 4,100 | +405 | +11.0 | 6,479,600 |
| 22/10 | 3,125 | 3,720 | 3,065 | 3,695 | +515 | +16.2 | 2,047,000 |
| 22/09 | 3,395 | 3,450 | 3,045 | 3,180 | -260 | -7.6 | 1,557,400 |
| 22/08 | 3,100 | 3,790 | 3,035 | 3,440 | +340 | +11.0 | 2,637,200 |
| 22/07 | 3,110 | 3,325 | 2,805 | 3,100 | -60 | -1.9 | 2,571,600 |
| 22/06 | 3,025 | 3,385 | 2,840 | 3,160 | +120 | +4.0 | 2,267,600 |
| 22/05 | 2,980 | 3,410 | 2,815 | 3,040 | +10 | +0.3 | 1,852,800 |
| 22/04 | 3,190 | 3,190 | 2,810 | 3,030 | -190 | -5.9 | 1,139,800 |
| 22/03 | 2,765 | 3,230 | 2,407 | 3,220 | +455 | +16.5 | 1,827,000 |
| 22/02 | 2,995 | 3,070 | 2,447 | 2,765 | -105 | -3.7 | 1,899,200 |
| 22/01 | 3,485 | 3,650 | 2,645 | 2,870 | -535 | -15.7 | 2,324,800 |
| 21/12 | 3,265 | 3,420 | 2,950 | 3,405 | +185 | +5.8 | 1,488,400 |
| 21/11 | 3,130 | 3,750 | 3,100 | 3,220 | +135 | +4.4 | 2,489,400 |
▶︎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