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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,460 | 3,585 | 3,360 | 3,425 | -105 | -3.0 | 375,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,875 | 3,885 | 3,440 | 3,530 | -415 | -10.5 | 505,000 |
| 11/8 | 3,895 | 3,985 | 3,820 | 3,945 | +90 | +2.3 | 217,300 |
| 11/1 | 3,870 | 4,025 | 3,800 | 3,855 | +35 | +0.9 | 318,200 |
| 10/25 | 4,005 | 4,020 | 3,785 | 3,820 | -175 | -4.4 | 329,300 |
| 10/18 | 4,035 | 4,055 | 3,850 | 3,995 | +50 | +1.3 | 402,800 |
| 10/11 | 3,840 | 4,095 | 3,690 | 3,945 | +175 | +4.6 | 700,300 |
| 10/4 | 3,625 | 3,890 | 3,590 | 3,770 | -35 | -0.9 | 443,600 |
| 9/27 | 3,765 | 3,845 | 3,575 | 3,805 | -30 | -0.8 | 639,300 |
| 9/20 | 3,455 | 3,945 | 3,400 | 3,835 | +350 | +10.0 | 800,700 |
| 9/13 | 3,180 | 3,510 | 3,120 | 3,485 | +185 | +5.6 | 530,100 |
| 9/6 | 3,590 | 3,595 | 3,210 | 3,300 | -220 | -6.3 | 435,700 |
| 8/30 | 3,470 | 3,530 | 3,260 | 3,520 | 0 | 0.0 | 531,700 |
| 8/23 | 3,410 | 3,545 | 3,335 | 3,520 | +105 | +3.1 | 469,300 |
| 8/16 | 3,145 | 3,455 | 3,100 | 3,415 | +478 | +16.3 | 700,500 |
| 8/9 | 2,792 | 2,993 | 2,600 | 2,937 | -38 | -1.3 | 1,020,900 |
| 8/2 | 3,120 | 3,330 | 2,975 | 2,975 | -105 | -3.4 | 878,400 |
| 7/26 | 3,250 | 3,375 | 3,080 | 3,080 | -190 | -5.8 | 630,500 |
| 7/19 | 3,480 | 3,640 | 3,250 | 3,270 | -155 | -4.5 | 777,200 |
| 7/12 | 3,515 | 3,570 | 3,375 | 3,425 | -90 | -2.6 | 467,700 |
| 7/5 | 3,520 | 3,545 | 3,355 | 3,515 | +15 | +0.4 | 413,800 |
| 6/28 | 3,565 | 3,585 | 3,385 | 3,500 | -65 | -1.8 | 570,100 |
| 6/21 | 3,575 | 3,710 | 3,480 | 3,565 | -10 | -0.3 | 545,500 |
| 6/14 | 3,470 | 3,765 | 3,420 | 3,575 | +175 | +5.2 | 1,007,700 |
| 6/7 | 3,295 | 3,425 | 3,240 | 3,400 | +290 | +9.3 | 668,800 |
| 5/31 | 3,185 | 3,205 | 2,990 | 3,110 | -45 | -1.4 | 456,000 |
| 5/24 | 3,200 | 3,315 | 3,150 | 3,155 | -55 | -1.7 | 439,100 |
| 5/17 | 3,245 | 3,375 | 3,125 | 3,210 | -35 | -1.1 | 664,900 |
| 5/10 | 3,260 | 3,260 | 3,165 | 3,245 | +55 | +1.7 | 305,000 |
| 5/2 | 3,205 | 3,220 | 3,125 | 3,190 | +5 | +0.2 | 220,100 |
| 4/26 | 3,065 | 3,210 | 2,938 | 3,185 | +145 | +4.8 | 677,400 |
▶︎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
