日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リスクモンスター(3768)の株価時系列情報

リスクモンスター(3768)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 439 447 439 447 8,700
2012/12/27 435 442 433 436 15,000
2012/12/26 435 438 431 433 5,500
2012/12/25 443 443 431 432 7,400
2012/12/21 442 444 438 438 7,100
2012/12/20 438 446 438 440 3,400
2012/12/19 435 445 430 437 13,500
2012/12/18 443 450 430 432 20,800
2012/12/17 445 452 442 443 7,700
2012/12/14 458 458 442 442 6,800
2012/12/13 460 460 454 457 4,000
2012/12/12 452 460 452 460 5,700
2012/12/11 459 459 451 451 900
2012/12/10 453 455 452 453 7,200
2012/12/07 448 460 445 460 5,200
2012/12/06 451 452 444 446 11,800
2012/12/05 457 458 451 452 4,700
2012/12/04 468 468 457 465 2,000
2012/12/03 469 469 457 465 2,200
2012/11/30 468 468 460 465 8,900
2012/11/29 478 478 466 473 7,900
2012/11/28 474 480 470 480 6,500
2012/11/27 471 471 454 471 5,700
2012/11/26 472 475 465 465 6,200
2012/11/22 463 473 460 472 13,900
2012/11/21 455 467 454 462 6,700
2012/11/20 460 468 455 460 19,700
2012/11/19 445 460 445 459 8,000
2012/11/16 438 450 438 442 5,900
2012/11/15 425 450 425 449 7,300
2012/11/14 423 440 423 440 6,000
2012/11/13 443 443 425 425 15,100
2012/11/12 447 450 443 444 8,500
2012/11/09 455 456 445 447 16,500
2012/11/08 457 468 457 465 12,500
2012/11/07 488 493 455 470 56,900
2012/11/06 511 514 488 499 33,400
2012/11/05 534 537 503 516 25,900
2012/11/02 526 539 515 535 40,600
2012/11/01 530 533 509 518 53,000
2012/10/31 503 530 494 523 37,700
2012/10/30 510 530 481 508 68,100
2012/10/29 457 509 457 509 141,800
2012/10/26 452 470 452 456 12,300
2012/10/25 457 476 454 466 19,800
2012/10/24 472 480 438 470 75,400
2012/10/23 462 480 454 480 32,800
2012/10/22 446 479 440 466 64,700
2012/10/19 447 453 445 451 14,600
2012/10/18 431 445 431 445 14,100
2012/10/17 442 442 417 436 20,100
2012/10/16 437 445 427 443 4,500
2012/10/15 430 450 418 437 18,000
2012/10/12 455 465 440 446 38,800
2012/10/11 429 450 417 450 16,400
2012/10/10 425 425 408 415 17,200
2012/10/09 441 441 431 431 12,100
2012/10/05 455 458 434 456 25,400
2012/10/04 435 463 421 460 50,100
2012/10/03 423 487 419 428 114,800
2012/10/02 387 436 387 415 19,400
2012/10/01 395 399 390 395 3,100
2012/09/28 398 399 392 399 9,100
2012/09/27 393 395 380 395 7,600
2012/09/26 395 401 386 386 3,400
2012/09/26 1 -> 100.00 分割
2012/09/25 39,800 39,800 38,500 39,250 145
2012/09/24 39,900 40,000 38,950 39,000 78
2012/09/21 39,150 40,000 39,000 39,900 41
2012/09/20 40,500 40,950 39,350 40,000 106
2012/09/19 38,300 40,000 38,000 40,000 79
2012/09/18 38,500 39,000 37,000 39,000 170
2012/09/14 39,200 39,300 38,500 39,300 33
2012/09/13 39,400 39,400 38,650 39,200 78
2012/09/12 37,750 40,000 37,750 38,800 111
2012/09/11 37,950 37,950 37,500 37,900 14
2012/09/10 38,000 38,000 37,500 38,000 42
2012/09/07 37,550 38,600 37,550 38,550 31
2012/09/06 37,400 37,400 37,000 37,400 10
2012/09/05 37,100 37,500 37,000 37,400 62
2012/09/04 37,450 37,450 37,200 37,200 34
2012/09/03 37,400 37,400 37,200 37,200 15
2012/08/31 37,800 37,950 37,450 37,450 26
2012/08/30 37,800 38,600 37,500 37,800 79
2012/08/29 39,000 39,000 37,850 38,500 19
2012/08/28 39,900 40,000 38,800 39,500 67
2012/08/27 39,400 39,500 38,900 39,500 39
2012/08/24 37,400 38,900 37,400 38,900 77
2012/08/23 38,800 39,500 38,250 38,300 35
2012/08/22 40,300 40,300 38,600 38,700 20
2012/08/21 40,850 40,850 39,600 39,600 42
2012/08/20 39,650 41,200 39,650 40,150 124
2012/08/17 38,500 39,900 38,500 39,500 147
2012/08/16 37,450 37,700 37,100 37,500 45
2012/08/15 37,100 37,500 37,050 37,500 44
2012/08/14 36,950 37,350 36,950 37,100 95
2012/08/13 36,850 37,150 36,850 37,050 20
2012/08/10 36,700 36,950 36,700 36,850 17
2012/08/09 36,900 37,300 36,700 37,000 39
2012/08/08 36,800 37,950 36,750 37,000 67
2012/08/07 37,200 37,200 36,900 37,200 21
2012/08/06 37,400 37,850 36,950 36,950 25
2012/08/03 37,100 37,400 36,750 37,400 11
2012/08/02 37,400 37,400 37,400 37,400 1
2012/08/01 37,050 37,400 37,000 37,400 11
2012/07/31 37,050 37,500 36,800 37,500 34
2012/07/30 38,800 38,800 37,000 37,150 121
2012/07/27 37,650 37,800 37,300 37,300 15
2012/07/26 37,400 37,650 36,900 37,650 12
2012/07/25 37,500 37,500 36,450 36,450 32
2012/07/24 36,900 37,200 36,800 37,200 52
2012/07/23 37,300 37,300 36,000 36,900 127
2012/07/20 39,750 39,750 37,200 37,200 42
2012/07/19 38,850 39,800 38,200 39,800 24
2012/07/18 38,500 38,950 37,800 38,500 103
2012/07/17 40,000 40,000 39,050 39,700 13
2012/07/13 39,100 39,800 38,850 39,350 30
2012/07/12 40,500 40,900 39,150 39,900 39
2012/07/11 39,700 40,500 39,500 40,500 83
2012/07/10 41,000 41,000 40,000 40,000 40
2012/07/09 41,300 41,400 40,700 41,000 40
2012/07/06 41,050 42,000 41,000 42,000 58
2012/07/05 42,550 42,900 41,500 41,500 154
2012/07/04 40,500 42,550 40,300 42,550 149
2012/07/03 41,300 42,500 40,500 40,500 181
2012/07/02 40,200 41,000 39,850 41,000 87
2012/06/29 39,650 40,100 39,500 40,100 34
2012/06/28 41,000 41,000 39,550 39,550 84
2012/06/27 40,450 40,450 39,500 40,400 110
2012/06/26 41,450 41,450 40,000 40,450 37
2012/06/25 40,000 41,700 39,600 41,700 96
2012/06/22 39,600 40,800 39,100 39,400 125
2012/06/21 39,000 40,000 39,000 39,600 40
2012/06/20 39,500 41,800 38,800 39,000 200
2012/06/19 37,800 39,950 37,800 38,800 145
2012/06/18 37,150 38,800 37,100 37,800 97
2012/06/15 37,150 37,800 37,100 37,100 35
2012/06/14 37,950 38,350 36,600 37,500 49
2012/06/13 38,400 38,400 37,550 37,950 10
2012/06/12 37,200 38,500 37,100 37,900 59
2012/06/11 37,350 38,200 36,900 38,200 31
2012/06/08 38,500 39,000 37,200 37,200 46
2012/06/07 36,900 38,450 36,900 38,150 59
2012/06/06 36,250 37,450 35,800 36,600 12
2012/06/05 35,100 36,000 35,100 35,500 22
2012/06/04 35,200 35,950 35,000 35,050 72
2012/06/01 36,400 36,700 35,650 35,650 198
2012/05/31 37,550 37,550 36,800 36,800 16
2012/05/30 38,500 38,550 37,550 37,550 20
2012/05/29 38,000 38,500 37,500 38,300 97
2012/05/28 38,500 38,500 37,000 37,000 69
2012/05/25 38,300 38,300 36,650 37,800 38
2012/05/24 36,550 36,900 36,000 36,250 54
2012/05/23 37,500 37,500 35,550 35,850 138
2012/05/22 37,100 38,000 37,100 37,500 102
2012/05/21 37,500 37,950 37,200 37,300 102
2012/05/18 38,350 39,050 37,650 38,700 45
2012/05/17 38,000 40,500 38,000 40,500 102
2012/05/16 38,000 38,000 37,000 38,000 62
2012/05/15 37,500 38,200 34,800 37,000 329
2012/05/14 40,500 41,700 37,500 38,550 190
2012/05/11 43,150 43,200 40,150 41,200 125
2012/05/10 42,400 43,200 41,200 43,200 112
2012/05/09 45,300 46,150 43,050 43,100 163
2012/05/08 46,100 47,500 46,100 47,350 54
2012/05/07 48,500 48,500 46,100 46,100 219
2012/05/02 49,500 49,500 48,000 48,850 36
2012/05/01 50,000 50,000 49,100 49,550 58
2012/04/27 48,850 49,650 48,600 48,600 90
2012/04/26 48,200 49,600 48,200 49,300 54
2012/04/25 49,000 49,150 48,000 48,650 30
2012/04/24 48,900 48,900 47,200 47,800 65
2012/04/23 50,000 50,100 49,000 49,200 154
2012/04/20 50,100 50,700 49,800 50,500 65
2012/04/19 49,800 49,950 49,250 49,700 61
2012/04/18 49,400 50,000 49,400 50,000 38
2012/04/17 49,500 49,800 48,600 49,000 61
2012/04/16 49,550 50,300 49,150 49,900 49
2012/04/13 50,800 50,900 49,400 50,000 51
2012/04/12 49,700 50,300 49,500 50,000 33
2012/04/11 49,000 50,200 49,000 49,650 133
2012/04/10 50,700 50,700 49,500 50,500 158
2012/04/09 52,300 52,300 50,500 50,700 87
2012/04/06 51,000 53,000 51,000 51,500 192
2012/04/05 49,000 52,800 48,550 52,600 425
2012/04/04 49,500 50,800 48,150 50,000 266
2012/04/03 52,000 52,300 50,100 50,300 282
2012/04/02 52,400 53,900 52,300 53,000 233
2012/03/30 52,200 53,300 49,500 52,900 355
2012/03/29 52,500 54,800 51,100 52,700 494
2012/03/28 51,500 52,800 50,000 52,500 456
2012/03/27 49,300 50,700 49,000 50,700 379
2012/03/26 50,200 50,500 47,700 48,900 271
2012/03/23 48,400 52,000 48,350 49,000 1,156
2012/03/22 45,500 49,800 45,400 49,800 1,204
2012/03/21 45,000 45,400 44,700 45,400 120
2012/03/19 45,000 45,200 44,800 45,000 45
2012/03/16 44,500 45,500 44,500 45,200 64
2012/03/15 44,850 45,600 44,300 44,500 58
2012/03/14 45,000 45,500 44,500 45,150 172
2012/03/13 46,000 46,300 45,000 45,150 59
2012/03/12 45,500 46,000 45,300 46,000 39
2012/03/09 45,800 46,100 45,150 45,250 47
2012/03/08 45,800 46,300 44,800 45,150 52
2012/03/07 46,100 46,700 45,300 45,800 89
2012/03/06 44,000 47,200 43,700 47,100 529
2012/03/05 44,100 44,100 43,100 43,950 76
2012/03/02 44,550 44,550 44,050 44,200 45
2012/03/01 44,900 45,500 44,200 45,050 90
2012/02/29 45,800 46,000 45,000 45,050 101
2012/02/28 47,200 47,200 45,350 45,900 148
2012/02/27 45,700 46,700 45,400 46,500 165
2012/02/24 45,750 45,900 44,950 45,350 83
2012/02/23 45,850 46,000 45,000 45,650 99
2012/02/22 44,600 45,500 44,350 45,500 83
2012/02/21 45,200 45,200 44,350 44,900 74
2012/02/20 44,050 45,200 44,050 45,200 107
2012/02/17 43,900 44,350 43,100 44,200 95
2012/02/16 44,100 45,000 43,400 43,900 202
2012/02/15 44,100 45,800 44,000 44,800 81
2012/02/14 45,150 45,150 44,000 44,100 136
2012/02/13 46,300 46,300 45,000 45,000 256
2012/02/10 47,000 47,350 46,000 47,000 194
2012/02/09 47,050 48,250 46,700 47,000 322
2012/02/08 46,900 48,300 46,350 46,550 409
2012/02/07 46,400 47,000 46,000 46,550 253
2012/02/06 46,000 46,900 45,200 46,400 161
2012/02/03 45,950 46,900 45,100 46,000 137
2012/02/02 46,550 46,900 45,500 45,750 102
2012/02/01 46,450 47,000 46,200 46,950 73
2012/01/31 47,600 47,600 46,150 47,000 162
2012/01/30 47,900 47,900 46,900 47,600 162
2012/01/27 47,500 48,750 46,400 47,450 400
2012/01/26 48,400 49,000 47,300 47,750 522
2012/01/25 47,200 50,800 46,400 49,000 1,025
2012/01/24 45,500 47,400 44,300 46,300 435
2012/01/23 45,500 45,500 43,100 44,450 215
2012/01/20 45,750 45,750 44,000 45,000 146
2012/01/19 44,900 45,850 44,500 45,750 120
2012/01/18 46,000 46,000 44,300 45,000 160
2012/01/17 47,000 47,200 45,000 46,300 345
2012/01/16 46,700 47,150 45,300 46,500 447
2012/01/13 45,000 46,500 44,150 46,000 581
2012/01/12 46,000 48,200 44,100 44,800 692
2012/01/11 45,000 49,800 44,250 46,500 3,208
2012/01/10 40,000 44,750 40,000 42,800 304
2012/01/06 39,500 40,250 39,500 40,250 24
2012/01/05 40,900 40,900 39,800 39,800 79
2012/01/04 41,000 41,000 40,100 40,900 67

このページの先頭へ