KabuInsight

アール・エス・シー

4664
スタンダード/サービス業/JAPAN RELIANCE SERVICE CORPORATION
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
2026-03-131,120.01,262.01,010.01,041.0-14.0-1.33%996,100
2026-03-12919.01,055.0884.01,055.0+150.0+16.57%1,297,000
2026-03-11905.0952.0903.0905.0+7.0+0.78%44,500
2026-03-10851.0903.0851.0898.0+53.0+6.27%11,800
2026-03-09837.0865.0832.0845.0-37.0-4.20%23,000
2026-03-06890.0903.0876.0882.0-10.0-1.12%10,600
2026-03-05842.0900.0842.0892.0+80.0+9.85%48,100
2026-03-04850.0864.0803.0812.0-49.0-5.69%43,000
2026-03-03897.0909.0860.0861.0-35.0-3.91%19,500
2026-03-02919.0919.0895.0896.0-24.0-2.61%10,300
2026-02-27911.0952.0906.0920.0+11.0+1.21%23,900
2026-02-26881.0911.0881.0909.0+28.0+3.18%17,000
2026-02-25878.0903.0866.0881.0+16.0+1.85%22,600
2026-02-24879.0899.0862.0865.0-29.0-3.24%23,300
2026-02-20902.0917.0883.0894.0-18.0-1.97%45,400
2026-02-19935.0938.0905.0912.0-24.0-2.56%38,000
2026-02-18957.0966.0934.0936.0-6.0-0.64%20,200
2026-02-17953.0979.0935.0942.0-16.0-1.67%30,800
2026-02-16934.0996.0928.0958.0+21.0+2.24%70,100
2026-02-13988.0998.0937.0937.0-61.0-6.11%84,200
2026-02-121,032.01,032.0994.0998.0-24.0-2.35%50,500
2026-02-101,007.01,036.01,000.01,022.0+18.0+1.79%31,900
2026-02-091,028.01,028.0999.01,004.0+1.0+0.10%29,500
2026-02-06998.01,025.0988.01,003.0+5.0+0.50%42,800
2026-02-051,019.01,030.0984.0998.0+1.0+0.10%48,800
2026-02-041,027.01,029.0992.0997.0-25.0-2.45%61,000
2026-02-03998.01,078.0987.01,022.0+38.0+3.86%148,500
2026-02-021,028.01,039.0984.0984.0-29.0-2.86%45,400
2026-01-30988.01,057.0987.01,013.0+17.0+1.71%77,000
2026-01-291,018.01,018.0967.0996.0-22.0-2.16%68,100
2026-01-281,079.01,079.01,015.01,018.0-55.0-5.13%71,500
2026-01-271,097.01,114.01,069.01,073.0-24.0-2.19%41,700
2026-01-261,100.01,163.01,091.01,097.0+9.0+0.83%103,000
2026-01-231,100.01,126.01,076.01,088.0+15.0+1.40%81,300
2026-01-221,084.01,105.01,048.01,073.0+10.0+0.94%76,600
2026-01-211,055.01,071.01,025.01,063.0-47.0-4.23%84,100
2026-01-201,100.01,136.01,049.01,110.0+24.0+2.21%145,000
2026-01-191,050.01,087.01,028.01,086.0+21.0+1.97%82,200
2026-01-161,078.01,079.01,015.01,065.0-11.0-1.02%147,700
2026-01-151,059.01,090.01,015.01,076.0+14.0+1.32%138,700
2026-01-141,092.01,107.01,036.01,062.0-29.0-2.66%136,100
2026-01-131,310.01,320.01,056.01,091.0-212.0-16.27%412,000
2026-01-091,289.01,352.01,258.01,303.0-10.0-0.76%164,400
2026-01-081,305.01,345.01,266.01,313.0+3.0+0.23%103,100
2026-01-071,204.01,322.01,197.01,310.0+76.0+6.16%129,200
2026-01-061,295.01,305.01,233.01,234.0-36.0-2.83%62,200
2026-01-051,328.01,364.01,258.01,270.0-32.0-2.46%99,300
2025-12-301,386.01,442.01,290.01,302.0-109.0-7.73%153,600
2025-12-291,370.01,451.01,333.01,411.0+37.0+2.69%137,100
2025-12-261,328.01,418.01,304.01,374.0+27.0+2.00%226,400
2025-12-251,203.01,364.01,203.01,347.0+114.0+9.25%290,800
2025-12-241,184.01,282.01,178.01,233.0+61.0+5.20%363,900
2025-12-231,187.01,237.01,160.01,172.0-75.0-6.01%335,700
2025-12-221,208.01,410.01,208.01,247.0+99.0+8.62%999,200
2025-12-191,123.01,180.01,102.01,148.0+47.0+4.27%275,000
2025-12-181,063.01,106.01,026.01,101.0+68.0+6.58%298,900
2025-12-171,060.01,238.01,004.01,033.0-23.0-2.18%1,040,000
2025-12-161,090.01,110.01,039.01,056.0-45.0-4.09%239,000
2025-12-151,126.01,147.01,083.01,101.0-85.0-7.17%216,900
2025-12-121,136.01,210.01,100.01,186.0-100.0-7.78%496,000
2025-12-111,431.01,444.01,181.01,286.0-245.0-16.00%1,546,600
2025-12-101,351.01,531.01,331.01,531.0+300.0+24.37%3,385,100
2025-12-091,172.01,341.01,075.01,231.0+66.0+5.67%4,076,400
2025-12-081,761.01,835.01,153.01,165.0-356.0-23.41%5,482,400
2025-12-051,251.01,521.01,238.01,521.0+300.0+24.57%1,078,000
2025-12-041,070.01,325.0995.01,221.0+196.0+19.12%4,823,200
2025-12-031,025.01,025.01,025.01,025.0+150.0+17.14%69,000
2025-12-02715.0875.0706.0875.0+150.0+20.69%536,200
2025-12-01745.0831.0715.0725.0-15.0-2.03%444,600
2025-11-28712.0767.0706.0740.0+33.0+4.67%205,100
2025-11-27720.0734.0693.0707.0+2.0+0.28%170,200
2025-11-26697.0723.0687.0705.0+8.0+1.15%283,100
2025-11-25740.0747.0680.0697.0-39.0-5.30%425,500
2025-11-21740.0797.0719.0736.0-19.0-2.52%497,800
2025-11-20938.0939.0747.0755.0-138.0-15.45%990,400
2025-11-19950.01,044.0824.0893.0-12.0-1.33%2,902,300
2025-11-18800.0905.0800.0905.0+150.0+19.87%811,400
2025-11-17755.0755.0755.0755.0+100.0+15.27%41,000
2025-11-14637.0658.0637.0655.0+10.0+1.55%4,400
2025-11-13635.0660.0634.0645.0+10.0+1.57%2,200
2025-11-12636.0643.0635.0635.0-5.0-0.78%2,000
2025-11-11635.0640.0635.0640.0+5.0+0.79%1,800
2025-11-10624.0635.0624.0635.0+12.0+1.93%1,800
2025-11-07629.0644.0620.0623.0-8.0-1.27%5,900
2025-11-06632.0634.0630.0631.0-2.0-0.32%1,200
2025-11-05640.0640.0625.0633.0-8.0-1.25%4,100
2025-11-04648.0651.0641.0641.0-10.0-1.54%1,200
2025-10-31654.0662.0649.0651.0-12.0-1.81%2,000
2025-10-30652.0663.0641.0663.0+11.0+1.69%2,500
2025-10-29659.0661.0646.0652.0-12.0-1.81%11,700
2025-10-28695.0695.0657.0664.0-25.0-3.63%23,900
2025-10-27670.0732.0669.0689.0+19.0+2.84%36,100
2025-10-24668.0670.0660.0670.0+5.0+0.75%2,700
2025-10-23667.0680.0655.0665.0+1.0+0.15%18,100
2025-10-22650.0665.0649.0664.0+11.0+1.68%3,600
2025-10-21653.0686.0647.0653.00.00.00%25,200
2025-10-20650.0654.0647.0653.0+11.0+1.71%2,500
2025-10-17648.0658.0642.0642.0-11.0-1.68%3,800
2025-10-16649.0661.0638.0653.0+12.0+1.87%18,100
2025-10-15613.0690.0612.0641.0+28.0+4.57%63,300
2025-10-14613.0618.0595.0613.0-20.0-3.16%17,400
2025-10-10636.0640.0632.0633.0-7.0-1.09%1,100
2025-10-09637.0642.0637.0640.0+3.0+0.47%3,500
2025-10-08635.0639.0634.0637.0+2.0+0.31%2,200
2025-10-07641.0647.0631.0635.0-6.0-0.94%3,800
2025-10-06641.0649.0638.0641.0+1.0+0.16%5,900
2025-10-03654.0657.0623.0640.0-4.0-0.62%4,600
2025-10-02646.0646.0640.0644.0-4.0-0.62%2,800
2025-10-01663.0665.0635.0648.0-14.0-2.11%12,600
2025-09-30673.0673.0660.0662.0-11.0-1.63%4,800
2025-09-29663.0675.0661.0673.0+3.0+0.45%2,000
2025-09-26667.0674.0667.0670.0+3.0+0.45%2,500
2025-09-25667.0675.0667.0667.00.00.00%8,000
2025-09-24669.0674.0664.0667.0-3.0-0.45%4,200
2025-09-22669.0674.0664.0670.0+6.0+0.90%7,600
2025-09-19662.0664.0660.0664.0-3.0-0.45%3,700
2025-09-18665.0670.0662.0667.0-2.0-0.30%2,500
2025-09-17667.0669.0665.0669.0-1.0-0.15%3,400
2025-09-16670.0671.0667.0670.0+3.0+0.45%2,800
2025-09-12667.0667.0663.0667.0——1,400

直近120営業日分を表示