[3445 東証1部] RS Technologies 日足 時系列データ

[3445 東証1部] RS Technologies (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-155790.005940.005540.005800.002160001239607000
2017-12-145250.005530.005200.005530.001876001012813000
2017-12-134940.005340.004865.005290.002719001413039500
2017-12-124605.005020.004575.004940.004155002004973500
2017-12-114265.004625.004260.004590.003664001650121000
2017-12-083900.004335.003900.004295.003119001303052500
2017-12-073880.003970.003880.003970.0042100165455500
2017-12-063930.003950.003860.003865.00100600391688000
2017-12-054020.004060.003915.003935.00111200440696000
2017-12-044050.004185.004035.004120.00200200826999500
2017-12-013940.003965.003880.003890.0090800354182500
2017-11-303910.003965.003820.003965.00147700575042500
2017-11-294025.004080.003955.003975.0096900387284000
2017-11-284060.004080.004005.004020.0065400263796000
2017-11-274190.004190.004080.004110.0059900246845500
2017-11-244145.004195.004140.004185.0037800157533000
2017-11-224255.004260.004135.004175.0090800381463000
2017-11-214260.004285.004190.004265.0084800360325500
2017-11-204230.004320.004195.004250.0091900390710500
2017-11-174200.004255.004130.004240.00161000677336500
2017-11-164000.004180.003945.004135.00154900631721500
2017-11-154045.004075.003905.004005.00211400845119000
2017-11-144340.004345.004020.004025.005553002293189000
2017-11-134630.004720.004570.004695.002487001158672500
2017-11-104365.004550.004365.004545.00134200602037000
2017-11-094420.004530.004345.004425.0099300442976000
2017-11-084430.004535.004340.004420.0081500362134500
2017-11-074420.004540.004420.004460.0084300378056000
2017-11-064330.004545.004330.004415.00209700938659000
2017-11-024385.004395.004240.004310.0078100338090500
2017-11-014220.004415.004220.004380.00184800803591000
2017-10-314235.004240.004185.004195.0051900218056500
2017-10-304235.004285.004185.004215.0093400394843000
2017-10-274140.004220.004100.004210.00112100469936500
2017-10-264085.004165.004055.004090.0040300165298000
2017-10-254140.004215.004105.004120.00113700472399500
2017-10-244080.004140.004005.004135.0077700318432000
2017-10-233950.004060.003905.004040.0083000331948000
2017-10-203915.003940.003880.003905.0054900214749500
2017-10-193855.003940.003835.003895.0072300281343000
2017-10-183950.003950.003855.003855.0083700324851000
2017-10-173930.003955.003900.003935.0031800124717500
2017-10-163950.003975.003900.003930.0072900285431000
2017-10-133960.003980.003915.003975.0072200284721500
2017-10-124020.004030.003965.003980.0043900174699000
2017-10-114045.004045.003955.004005.0052300208647000
2017-10-104020.004085.003990.004025.0052300210593500
2017-10-064035.004065.003970.004030.0070400281826500
2017-10-054155.004175.004035.004065.0061600251239500
2017-10-044240.004255.004140.004145.0046500194997000
2017-10-034190.004250.004145.004190.0065500275513000
2017-10-024250.004260.004135.004160.0062500261054500
2017-09-294400.004415.004135.004245.00116800494208500
2017-09-284325.004415.004315.004395.00177200773877000
2017-09-274125.004325.003995.004255.00185700784681500
2017-09-264080.004135.004030.004065.0057000232036000
2017-09-254020.004165.004015.004100.0072900297907500
2017-09-223980.004030.003900.004020.0077100306793500
2017-09-214020.004035.003920.003945.0064600255595000
2017-09-204100.004145.003975.004005.0065700264800500
2017-09-194100.004200.004030.004095.0085000348937500
2017-09-153920.004060.003920.003995.0055000219311000
2017-09-143990.004060.003940.003990.0074000295753500
2017-09-133960.003960.003875.003950.0046000180249000
2017-09-123990.004000.003885.003905.0060600237698000
2017-09-113950.004015.003865.003990.0098400388770500
2017-09-083885.003945.003840.003895.0078000303149500
2017-09-074020.004050.003860.003885.00134000525166500
2017-09-063810.004090.003770.004090.00117600470458000
2017-09-054150.004190.003840.003880.00106100419540000
2017-09-044200.004210.004060.004195.0084300348958000
2017-09-014090.004245.004010.004220.00115800480624500
2017-08-313775.004175.003775.004130.002554001032286000
2017-08-303930.003930.003745.003750.0098800376640500
2017-08-293800.003865.003755.003840.0090900345899500
2017-08-283890.003925.003845.003870.0032700126454000
2017-08-253930.003955.003880.003890.0060200235849500
2017-08-243895.003965.003875.003910.0045600178687500
2017-08-233950.003975.003900.003925.0052900208250000
2017-08-223995.003995.003885.003920.0091100357764500
2017-08-214105.004145.003995.004005.0085500345926000
2017-08-184205.004270.004075.004105.0098100408246000
2017-08-174030.004315.004015.004300.00220200932011500
2017-08-164050.004090.004000.004005.0047300190761000
2017-08-154110.004155.004005.004075.0068400278127500
2017-08-144010.004170.003975.004095.00119400489677500
2017-08-103970.004115.003960.004000.0084500340173500
2017-08-094120.004120.003860.003960.00113900451654000
2017-08-084155.004220.004080.004160.0051300213175000
2017-08-074100.004145.003980.004130.0086800353763000
2017-08-044070.004190.004010.004120.00231700951209500
2017-08-034340.004415.004235.004350.00125800546213500
2017-08-024190.004340.004190.004340.0061500262862000
2017-08-014260.004265.004065.004150.0095900399135500
2017-07-314260.004325.004175.004275.0072000305684500
2017-07-284465.004475.004200.004220.00217900932407000
2017-07-274390.004550.004355.004540.00160900720375000
2017-07-264400.004470.004310.004320.0080700352510000
2017-07-254440.004485.004360.004410.0075200332614500
2017-07-244360.004460.004235.004450.00105900463587000
2017-07-214285.004365.004225.004345.0066800287708000
2017-07-204280.004400.004235.004305.00176000759483500
2017-07-194210.004300.004135.004175.00120000505957500
2017-07-184350.004365.004135.004190.00129900547624000
2017-07-144680.004690.004315.004320.00211400942861500
2017-07-134550.004745.004505.004735.00195900910330500
2017-07-124480.004515.004445.004495.00162200727250000
2017-07-114290.004450.004235.004390.00182800796407500
2017-07-104000.004250.003950.004235.00139200575097000
2017-07-073840.003940.003800.003885.0032000123903000
2017-07-063945.004055.003845.003875.0075600296781500
2017-07-053760.003930.003745.003910.0084800325034500
2017-07-043885.003885.003725.003800.00118900450122000
2017-07-034100.004115.003870.003890.00110400434393500
2017-06-303940.004115.003930.004100.0070500283957000
2017-06-294210.004220.004060.004150.0092200381613500
2017-06-284350.004400.004145.004185.0090400381091500
2017-06-278550.008780.008440.008780.0037300321920000
2017-06-268350.008570.008350.008510.0022900194662000
2017-06-238700.008700.008300.008400.0058200491822000
2017-06-228590.008740.008550.008660.0031100269335000
2017-06-218690.008840.008500.008500.0065800569048000
2017-06-208590.008850.008510.008690.0077300671540000
2017-06-198500.008690.008330.008460.0066600568552000
2017-06-168910.008980.008480.008570.0079000684669000
2017-06-158990.008990.008630.008910.0066400585073000
2017-06-149480.009500.009010.009030.0054800502881000
2017-06-139310.009750.009020.009250.001553001458638000
2017-06-129130.009130.008800.008860.0065700584954000
2017-06-099580.009590.009160.009330.0073200681226000
2017-06-089560.009720.009420.009520.0070800678816000
2017-06-079510.009580.009200.009380.0065900618267000
2017-06-069780.009860.009400.009610.0083000800680000
2017-06-059290.009700.009290.009620.001258001197269000
2017-06-029320.009320.008910.009210.0072900663138000
2017-06-019190.009450.009090.009100.0060000554685000
2017-05-318750.009260.008700.009190.0086700785803000
2017-05-308800.008960.008680.008680.0078600693187000
2017-05-298650.009020.008650.008700.0064800571134000
2017-05-268820.008910.008540.008810.0051100446567000
2017-05-259300.009300.008800.008840.00100000899113000
2017-05-249030.009360.008970.009310.001145001055369000
2017-05-239570.0010050.008860.008980.001899001781644000
2017-05-229290.009640.009160.009510.001170001103054000
2017-05-198850.009140.008730.009050.001231001105920000
2017-05-188480.008870.008440.008590.0086200746963000
2017-05-178600.009280.008350.008630.002356002065479000
2017-05-167500.007970.007500.007970.0083400645208000
2017-05-157130.007160.006940.006970.0038900274495000
2017-05-127080.007140.006970.007060.0029900211546000
2017-05-117220.007240.007070.007080.0029900213245000
2017-05-107160.007390.007070.007070.0055400397235000
2017-05-096860.007190.006830.007050.0057400405181000
2017-05-086900.007060.006750.006870.0060900419467000
2017-05-026780.006910.006620.006700.0037800255269000
2017-05-016580.006920.006530.006780.0065100440231000
2017-04-286430.006590.006370.006500.0061300399591000
2017-04-276370.006400.006260.006330.0041000260284000
2017-04-266550.006550.006320.006400.0051300329532000
2017-04-255970.006480.005960.006400.0061200383220000
2017-04-246170.006230.005980.006000.0028300172462000
2017-04-216090.006250.006090.006150.0028700177297000
2017-04-205960.006150.005920.005990.0018800113628000
2017-04-195920.006150.005920.005960.0036500220686000
2017-04-185780.005960.005760.005920.0042800252751000
2017-04-175730.005780.005620.005680.0030800175931000
2017-04-145710.005860.005570.005740.0027200156016000
2017-04-135450.005720.005430.005620.0048600270573000
2017-04-125810.005910.005540.005550.0046800265604000
2017-04-115920.006040.005870.005970.0024200144264000
2017-04-105730.006130.005730.006020.0031400188450000
2017-04-075890.005910.005640.005830.0029300169800000
2017-04-065900.005980.005650.005690.0051900300653000
2017-04-055930.006120.005850.006100.0034200205139000
2017-04-046240.006240.005840.005930.0045100270174000
2017-04-036340.006430.006240.006240.0024300153588000
2017-03-316220.006430.006220.006270.0027100171576000
2017-03-306330.006370.006210.006210.0020800130215000
2017-03-296350.006490.006310.006350.0035000223168000
2017-03-286080.006350.006050.006350.0040700252697000
2017-03-276260.006260.006030.006080.0020300123881000
2017-03-246000.006350.005930.006260.0031800197510000
2017-03-235910.006130.005910.005940.0018500110449000
2017-03-226010.006100.005840.006010.0044000263030000
2017-03-216330.006380.006040.006080.0044800276944000
2017-03-176390.006450.006280.006330.0025500162196000
2017-03-166390.006650.006300.006390.0058600377792000
2017-03-156420.006420.006240.006290.0029100183573000
2017-03-146790.006790.006450.006450.0038900255506000
2017-03-136480.006880.006480.006630.0049000325711000
2017-03-106370.006600.006280.006490.0051900333029000
2017-03-096180.006400.006080.006340.0048400304355000
2017-03-086080.006110.005900.006080.0026800161702000
2017-03-076110.006160.005830.005900.0036300217289000
2017-03-066080.006240.005930.006180.0042200258750000
2017-03-035940.006400.005780.005880.0096300585594000
2017-03-025670.005940.005600.005900.0059000344798000
2017-03-015750.005750.005500.005620.0033700189906000
2017-02-285550.005700.005420.005600.0019700109654000
2017-02-275710.005770.005510.005530.0036100203925000
2017-02-245840.005900.005570.005710.0030700175412000
2017-02-235490.005800.005490.005790.0057200325746000
2017-02-225690.005750.005350.005410.0072500395873000
2017-02-215800.006150.005620.005670.0068800400872000
2017-02-205610.006480.005610.005950.00114800695379000
2017-02-175810.005880.005550.005700.0061900353414000
2017-02-165540.005570.005300.005410.0073900400647000
2017-02-154750.005270.004725.005240.0096500477382000
2017-02-144445.004730.004435.004565.0049400227440500
2017-02-134400.004510.004295.004425.0038600171114000
2017-02-104235.004370.004175.004210.0027900118727500
2017-02-094250.004450.004140.004240.0040900174674000
2017-02-084500.004500.004135.004245.0036900158820000
2017-02-074370.004370.004130.004240.0030000125958000
2017-02-064395.004550.004320.004380.001480065634500
2017-02-034600.004630.004415.004425.0030000136923500
2017-02-024480.004650.004450.004525.0047800218252500
2017-02-014270.004470.004270.004455.0026100115565500
2017-01-314365.004440.004270.004340.001630070939500
2017-01-304130.004500.004130.004435.0057600251337000
2017-01-274160.004195.004070.004160.002210091375000
2017-01-264200.004230.004070.004170.0027000112522500
2017-01-253945.004190.003900.004140.0052400215488000
2017-01-243890.003970.003785.003875.001590061092000
2017-01-233670.004005.003660.003890.002370092032500
2017-01-203720.003745.003675.003675.00850031470000
2017-01-193720.003745.003705.003715.001040038642500
2017-01-183705.003725.003565.003715.001560057243000
2017-01-173735.003765.003625.003625.001350049667000
2017-01-163950.004025.003690.003735.0038600147503000
2017-01-133945.003985.003915.003935.002270089541000
2017-01-123955.003980.003885.003910.0029300115085000
2017-01-114000.004015.003950.003950.001840073340000
2017-01-103970.004090.003945.003970.0025400102031500
2017-01-063890.003995.003825.003980.002000078707000
2017-01-054080.004085.003955.003960.0032200128789500
2017-01-044160.004160.004030.004130.001830075348500
2016-12-304020.004090.004000.004020.001500060634000
2016-12-294175.004205.004040.004070.002400098422000
2016-12-284060.004255.004050.004245.0042800176514000
2016-12-274290.004300.004205.004270.0030200128855000
2016-12-264180.004270.004110.004265.0024900105106000
2016-12-224120.004165.004035.004065.001380056447000
2016-12-214260.004365.004090.004115.0027600116999000
2016-12-204020.004280.003985.004260.0041800173682000
2016-12-194020.004020.003955.004010.002050081836500
2016-12-163990.004030.003980.003990.002030081168000
2016-12-153975.004035.003965.003990.0027700110543000
2016-12-143985.004060.003950.003975.001480059214000
2016-12-134000.004015.003940.003970.002450097348000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter