KabuInsight

ＲＳ　Ｔｅｃｈｎｏｌｏｇｉｅｓ

3445
プライム/金属製品/RS Technologies Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,190.04,200.04,070.04,165.0+30.0+0.73%139,800
2026-03-124,380.04,380.04,090.04,135.0-125.0-2.93%141,900
2026-03-114,200.04,335.04,175.04,260.0+125.0+3.02%135,400
2026-03-104,120.04,155.04,025.04,135.0+220.0+5.62%130,600
2026-03-093,885.03,915.03,740.03,915.0-250.0-6.00%251,700
2026-03-064,150.04,200.04,075.04,165.0-30.0-0.72%106,400
2026-03-054,220.04,320.04,145.04,195.0+165.0+4.09%174,000
2026-03-044,200.04,230.03,985.04,030.0-285.0-6.60%293,900
2026-03-034,395.04,590.04,280.04,315.0-25.0-0.58%339,100
2026-03-024,070.04,340.04,060.04,340.0+195.0+4.70%251,200
2026-02-274,030.04,170.04,015.04,145.0+45.0+1.10%184,800
2026-02-263,995.04,140.03,980.04,100.0+160.0+4.06%226,500
2026-02-253,850.03,985.03,835.03,940.0+110.0+2.87%139,500
2026-02-243,730.03,880.03,730.03,830.0+50.0+1.32%268,700
2026-02-203,650.03,860.03,640.03,780.0+95.0+2.58%184,200
2026-02-193,670.03,850.03,620.03,685.0+85.0+2.36%417,200
2026-02-183,500.03,625.03,455.03,600.0+115.0+3.30%181,700
2026-02-173,595.03,650.03,415.03,485.0-90.0-2.52%272,200
2026-02-163,755.03,810.03,555.03,575.0-390.0-9.84%380,600
2026-02-134,100.04,120.03,945.03,965.0-135.0-3.29%164,300
2026-02-124,010.04,250.04,010.04,100.0+150.0+3.80%227,700
2026-02-103,880.03,995.03,880.03,950.0+95.0+2.46%205,500
2026-02-093,925.03,930.03,815.03,855.0+65.0+1.72%132,700
2026-02-063,805.03,810.03,725.03,790.0-20.0-0.52%93,000
2026-02-053,820.03,860.03,785.03,810.0-10.0-0.26%90,700
2026-02-043,860.03,875.03,820.03,820.0-95.0-2.43%85,100
2026-02-033,820.03,930.03,790.03,915.0+165.0+4.40%150,500
2026-02-023,760.03,915.03,730.03,750.0-55.0-1.45%174,600
2026-01-303,785.03,815.03,740.03,805.0+35.0+0.93%148,800
2026-01-293,815.03,835.03,710.03,770.0-45.0-1.18%108,000
2026-01-283,840.03,845.03,745.03,815.0+20.0+0.53%95,800
2026-01-273,785.03,835.03,785.03,795.0-5.0-0.13%80,400
2026-01-263,790.03,835.03,765.03,800.0-100.0-2.56%91,400
2026-01-233,900.03,950.03,860.03,900.0-15.0-0.38%71,900
2026-01-223,885.03,965.03,850.03,915.0+100.0+2.62%130,000
2026-01-213,700.03,850.03,695.03,815.0+65.0+1.73%81,900
2026-01-203,860.03,880.03,750.03,750.0-130.0-3.35%116,100
2026-01-193,935.03,935.03,865.03,880.0-70.0-1.77%72,700
2026-01-163,860.03,960.03,855.03,950.0+60.0+1.54%88,900
2026-01-153,790.03,890.03,755.03,890.0+40.0+1.04%93,400
2026-01-143,825.03,880.03,825.03,850.0+40.0+1.05%88,400
2026-01-133,825.03,850.03,760.03,810.0+55.0+1.46%168,000
2026-01-093,745.03,825.03,720.03,755.0+10.0+0.27%98,300
2026-01-083,750.03,810.03,735.03,745.0-35.0-0.93%87,200
2026-01-073,870.03,930.03,740.03,780.0-70.0-1.82%160,500
2026-01-063,900.03,925.03,825.03,850.0-10.0-0.26%118,300
2026-01-053,825.03,885.03,800.03,860.0+90.0+2.39%125,900
2025-12-303,780.03,835.03,725.03,770.0-45.0-1.18%140,800
2025-12-293,800.03,835.03,780.03,815.0-5.0-0.13%86,400
2025-12-263,825.03,845.03,805.03,820.0+15.0+0.39%46,700
2025-12-253,770.03,840.03,745.03,805.0+5.0+0.13%41,200
2025-12-243,755.03,865.03,735.03,800.0+30.0+0.80%71,400
2025-12-233,665.03,800.03,665.03,770.0+105.0+2.86%190,900
2025-12-223,630.03,710.03,630.03,665.0+105.0+2.95%82,600
2025-12-193,555.03,590.03,520.03,560.0+5.0+0.14%76,800
2025-12-183,600.03,615.03,555.03,555.0-80.0-2.20%77,200
2025-12-173,600.03,665.03,545.03,635.0+75.0+2.11%118,900
2025-12-163,645.03,650.03,550.03,560.0-105.0-2.86%81,200
2025-12-153,640.03,670.03,590.03,665.0+10.0+0.27%60,600
2025-12-123,690.03,725.03,645.03,655.0-25.0-0.68%54,200
2025-12-113,750.03,770.03,670.03,680.0-60.0-1.60%61,400
2025-12-103,710.03,760.03,685.03,740.0+35.0+0.94%75,800
2025-12-093,700.03,745.03,680.03,705.0-40.0-1.07%82,600
2025-12-083,665.03,755.03,660.03,745.0+110.0+3.03%102,600
2025-12-053,585.03,670.03,585.03,635.0+25.0+0.69%61,700
2025-12-043,575.03,650.03,575.03,610.0+60.0+1.69%84,900
2025-12-033,570.03,655.03,550.03,550.0-20.0-0.56%80,000
2025-12-023,625.03,645.03,570.03,570.0-15.0-0.42%108,900
2025-12-013,690.03,695.03,580.03,585.0-45.0-1.24%86,800
2025-11-283,630.03,665.03,565.03,630.0+5.0+0.14%114,900
2025-11-273,655.03,675.03,590.03,625.0-50.0-1.36%99,600
2025-11-263,645.03,685.03,605.03,675.0+100.0+2.80%72,700
2025-11-253,665.03,685.03,575.03,575.0-20.0-0.56%96,000
2025-11-213,560.03,630.03,555.03,595.0-105.0-2.84%128,000
2025-11-203,715.03,775.03,635.03,700.0+125.0+3.50%132,400
2025-11-193,735.03,750.03,560.03,575.0-210.0-5.55%158,800
2025-11-183,815.03,860.03,765.03,785.0-100.0-2.57%95,500
2025-11-173,855.03,890.03,705.03,885.00.00.00%220,300
2025-11-143,800.03,925.03,750.03,885.0+140.0+3.74%225,400
2025-11-133,845.03,845.03,745.03,745.0-80.0-2.09%207,300
2025-11-123,830.03,880.03,815.03,825.0-60.0-1.54%127,600
2025-11-113,900.03,925.03,825.03,885.0+30.0+0.78%119,700
2025-11-103,805.03,880.03,765.03,855.0+75.0+1.98%103,400
2025-11-073,750.03,800.03,725.03,780.0-40.0-1.05%99,200
2025-11-063,770.03,855.03,735.03,820.0+110.0+2.96%136,800
2025-11-053,780.03,800.03,555.03,710.0-130.0-3.39%215,100
2025-11-043,820.03,945.03,820.03,840.0-15.0-0.39%132,500
2025-10-313,855.03,910.03,810.03,855.0+20.0+0.52%74,000
2025-10-303,795.03,895.03,750.03,835.0+25.0+0.66%150,800
2025-10-293,805.03,865.03,745.03,810.0+75.0+2.01%135,700
2025-10-283,870.03,880.03,730.03,735.0-165.0-4.23%103,200
2025-10-273,950.04,005.03,880.03,900.0-10.0-0.26%103,100
2025-10-243,780.03,910.03,780.03,910.0+185.0+4.97%135,200
2025-10-233,790.03,845.03,710.03,725.0-120.0-3.12%101,300
2025-10-223,775.03,865.03,775.03,845.0+35.0+0.92%99,400
2025-10-213,700.03,900.03,690.03,810.0+160.0+4.38%210,400
2025-10-203,620.03,680.03,560.03,650.0+100.0+2.82%132,300
2025-10-173,630.03,645.03,540.03,550.0-120.0-3.27%69,600
2025-10-163,650.03,695.03,630.03,670.0+85.0+2.37%66,700
2025-10-153,545.03,605.03,540.03,585.0+30.0+0.84%105,400
2025-10-143,605.03,685.03,550.03,555.0-75.0-2.07%128,900
2025-10-103,690.03,730.03,620.03,630.0-165.0-4.35%98,000
2025-10-093,770.03,810.03,745.03,795.0+95.0+2.57%98,900
2025-10-083,735.03,755.03,680.03,700.0-60.0-1.60%136,400
2025-10-073,815.03,850.03,740.03,760.0-75.0-1.96%137,400
2025-10-063,860.03,865.03,800.03,835.0+90.0+2.40%172,700
2025-10-033,675.03,790.03,665.03,745.0+85.0+2.32%100,500
2025-10-023,615.03,715.03,605.03,660.0+100.0+2.81%97,600
2025-10-013,660.03,700.03,545.03,560.0-145.0-3.91%115,000
2025-09-303,720.03,765.03,665.03,705.0-25.0-0.67%84,200
2025-09-293,720.03,805.03,710.03,730.0-35.0-0.93%104,900
2025-09-263,815.03,830.03,750.03,765.0-80.0-2.08%120,500
2025-09-253,835.03,880.03,805.03,845.0-20.0-0.52%112,600
2025-09-243,930.03,945.03,835.03,865.0-75.0-1.90%143,000
2025-09-223,970.04,000.03,935.03,940.0+15.0+0.38%96,800
2025-09-194,090.04,095.03,840.03,925.0-105.0-2.61%234,000
2025-09-183,885.04,050.03,810.04,030.0+190.0+4.95%164,400
2025-09-173,880.03,885.03,830.03,840.0-50.0-1.29%97,400
2025-09-163,860.03,940.03,845.03,890.0+75.0+1.97%136,700
2025-09-123,760.03,840.03,745.03,815.0——120,200

直近120営業日分を表示