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 |
---|---|---|---|---|---|
2014/12/30 | 567 | 576 | 567 | 575 | 8,100 |
2014/12/29 | 582 | 583 | 560 | 570 | 17,900 |
2014/12/26 | 558 | 577 | 558 | 572 | 13,100 |
2014/12/25 | 567 | 569 | 556 | 556 | 29,100 |
2014/12/24 | 576 | 578 | 566 | 569 | 26,600 |
2014/12/22 | 576 | 580 | 570 | 576 | 17,900 |
2014/12/19 | 580 | 583 | 574 | 580 | 5,200 |
2014/12/18 | 581 | 583 | 575 | 576 | 15,400 |
2014/12/17 | 570 | 580 | 570 | 571 | 7,700 |
2014/12/16 | 585 | 585 | 571 | 572 | 11,000 |
2014/12/15 | 590 | 592 | 586 | 586 | 8,500 |
2014/12/12 | 590 | 596 | 587 | 588 | 5,900 |
2014/12/11 | 584 | 584 | 578 | 582 | 11,200 |
2014/12/10 | 585 | 598 | 583 | 590 | 10,800 |
2014/12/09 | 600 | 600 | 586 | 586 | 12,000 |
2014/12/08 | 595 | 629 | 595 | 601 | 23,900 |
2014/12/05 | 596 | 606 | 593 | 593 | 6,600 |
2014/12/04 | 606 | 608 | 583 | 596 | 23,300 |
2014/12/03 | 620 | 625 | 609 | 611 | 16,700 |
2014/12/02 | 625 | 640 | 611 | 611 | 32,500 |
2014/12/01 | 610 | 648 | 600 | 633 | 90,300 |
2014/11/28 | 582 | 591 | 575 | 591 | 16,600 |
2014/11/27 | 592 | 594 | 583 | 583 | 11,900 |
2014/11/26 | 597 | 598 | 582 | 598 | 17,100 |
2014/11/25 | 600 | 611 | 594 | 597 | 56,800 |
2014/11/21 | 566 | 594 | 564 | 590 | 50,200 |
2014/11/20 | 561 | 566 | 561 | 565 | 6,200 |
2014/11/19 | 565 | 565 | 561 | 561 | 1,200 |
2014/11/18 | 558 | 565 | 558 | 565 | 12,100 |
2014/11/17 | 567 | 567 | 556 | 556 | 10,300 |
2014/11/14 | 559 | 563 | 559 | 562 | 5,300 |
2014/11/13 | 556 | 565 | 556 | 565 | 5,500 |
2014/11/12 | 562 | 565 | 553 | 558 | 11,500 |
2014/11/11 | 553 | 563 | 553 | 562 | 4,100 |
2014/11/10 | 555 | 558 | 549 | 553 | 4,900 |
2014/11/07 | 565 | 565 | 555 | 556 | 7,100 |
2014/11/06 | 556 | 569 | 554 | 562 | 33,600 |
2014/11/05 | 547 | 553 | 538 | 544 | 15,200 |
2014/11/04 | 551 | 569 | 543 | 546 | 49,900 |
2014/10/31 | 530 | 538 | 521 | 535 | 25,000 |
2014/10/30 | 525 | 530 | 523 | 530 | 4,600 |
2014/10/29 | 524 | 526 | 523 | 524 | 6,300 |
2014/10/28 | 533 | 535 | 521 | 528 | 6,400 |
2014/10/27 | 530 | 531 | 528 | 531 | 3,200 |
2014/10/24 | 527 | 530 | 519 | 525 | 7,300 |
2014/10/23 | 527 | 528 | 518 | 526 | 4,700 |
2014/10/22 | 533 | 533 | 520 | 527 | 7,800 |
2014/10/21 | 533 | 533 | 528 | 528 | 1,500 |
2014/10/20 | 520 | 534 | 520 | 525 | 7,400 |
2014/10/17 | 515 | 515 | 510 | 515 | 4,000 |
2014/10/16 | 517 | 520 | 508 | 514 | 7,500 |
2014/10/15 | 524 | 529 | 519 | 519 | 4,800 |
2014/10/14 | 535 | 535 | 519 | 520 | 62,500 |
2014/10/10 | 542 | 546 | 540 | 540 | 7,900 |
2014/10/09 | 557 | 558 | 545 | 548 | 3,900 |
2014/10/08 | 558 | 558 | 548 | 550 | 3,700 |
2014/10/07 | 560 | 561 | 550 | 550 | 9,300 |
2014/10/06 | 549 | 555 | 549 | 551 | 8,300 |
2014/10/03 | 549 | 555 | 545 | 553 | 5,400 |
2014/10/02 | 551 | 555 | 549 | 551 | 6,100 |
2014/10/01 | 562 | 565 | 551 | 553 | 6,900 |
2014/09/30 | 568 | 575 | 561 | 562 | 4,900 |
2014/09/29 | 577 | 577 | 573 | 573 | 5,600 |
2014/09/26 | 579 | 579 | 567 | 570 | 7,600 |
2014/09/25 | 580 | 580 | 571 | 579 | 7,000 |
2014/09/24 | 560 | 588 | 559 | 580 | 25,300 |
2014/09/22 | 555 | 562 | 554 | 561 | 3,900 |
2014/09/19 | 559 | 560 | 552 | 555 | 6,300 |
2014/09/18 | 562 | 562 | 558 | 558 | 4,000 |
2014/09/17 | 561 | 564 | 560 | 563 | 3,700 |
2014/09/16 | 564 | 564 | 555 | 556 | 5,100 |
2014/09/12 | 560 | 565 | 559 | 562 | 3,200 |
2014/09/11 | 570 | 570 | 562 | 562 | 3,900 |
2014/09/10 | 564 | 575 | 562 | 562 | 6,800 |
2014/09/09 | 564 | 564 | 558 | 560 | 5,800 |
2014/09/08 | 553 | 559 | 553 | 554 | 2,700 |
2014/09/05 | 555 | 564 | 552 | 552 | 4,400 |
2014/09/04 | 561 | 563 | 556 | 562 | 3,300 |
2014/09/03 | 558 | 566 | 557 | 560 | 5,500 |
2014/09/02 | 554 | 560 | 553 | 557 | 10,800 |
2014/09/01 | 560 | 564 | 556 | 564 | 3,300 |
2014/08/29 | 558 | 560 | 551 | 560 | 8,500 |
2014/08/28 | 555 | 555 | 547 | 552 | 19,400 |
2014/08/27 | 542 | 549 | 540 | 548 | 26,800 |
2014/08/26 | 570 | 575 | 529 | 532 | 102,200 |
2014/08/25 | 583 | 583 | 564 | 570 | 17,800 |
2014/08/22 | 559 | 581 | 558 | 575 | 28,600 |
2014/08/21 | 555 | 561 | 550 | 552 | 8,600 |
2014/08/20 | 555 | 561 | 549 | 554 | 5,200 |
2014/08/19 | 556 | 560 | 552 | 560 | 2,300 |
2014/08/18 | 559 | 568 | 550 | 550 | 21,100 |
2014/08/15 | 545 | 553 | 537 | 553 | 9,700 |
2014/08/14 | 539 | 545 | 530 | 537 | 25,900 |
2014/08/13 | 546 | 552 | 540 | 542 | 13,200 |
2014/08/12 | 545 | 545 | 542 | 543 | 7,500 |
2014/08/11 | 551 | 551 | 543 | 545 | 8,800 |
2014/08/08 | 542 | 543 | 540 | 541 | 16,000 |
2014/08/07 | 567 | 567 | 540 | 549 | 43,200 |
2014/08/06 | 559 | 561 | 557 | 557 | 21,000 |
2014/08/05 | 585 | 592 | 568 | 569 | 23,800 |
2014/08/04 | 573 | 579 | 573 | 578 | 3,100 |
2014/08/01 | 575 | 577 | 573 | 576 | 6,700 |
2014/07/31 | 580 | 581 | 579 | 580 | 8,400 |
2014/07/30 | 583 | 583 | 578 | 578 | 11,700 |
2014/07/29 | 585 | 586 | 580 | 581 | 6,400 |
2014/07/28 | 580 | 585 | 579 | 579 | 7,400 |
2014/07/25 | 590 | 590 | 580 | 580 | 6,200 |
2014/07/24 | 581 | 588 | 577 | 583 | 7,100 |
2014/07/23 | 593 | 593 | 579 | 580 | 7,700 |
2014/07/22 | 589 | 589 | 584 | 586 | 2,300 |
2014/07/18 | 587 | 591 | 582 | 582 | 4,200 |
2014/07/17 | 596 | 599 | 585 | 590 | 6,900 |
2014/07/16 | 598 | 598 | 585 | 590 | 8,300 |
2014/07/15 | 590 | 594 | 581 | 585 | 5,100 |
2014/07/14 | 596 | 596 | 587 | 587 | 11,900 |
2014/07/11 | 597 | 599 | 590 | 595 | 4,300 |
2014/07/10 | 607 | 607 | 597 | 600 | 15,300 |
2014/07/09 | 606 | 609 | 601 | 606 | 8,200 |
2014/07/08 | 615 | 615 | 603 | 612 | 8,000 |
2014/07/07 | 617 | 620 | 608 | 619 | 7,000 |
2014/07/04 | 621 | 621 | 616 | 617 | 4,400 |
2014/07/03 | 618 | 620 | 615 | 620 | 4,500 |
2014/07/02 | 616 | 624 | 613 | 622 | 10,600 |
2014/07/01 | 610 | 620 | 607 | 611 | 14,400 |
2014/06/30 | 610 | 612 | 607 | 610 | 5,900 |
2014/06/27 | 617 | 618 | 606 | 606 | 6,700 |
2014/06/26 | 607 | 614 | 606 | 614 | 10,900 |
2014/06/25 | 608 | 611 | 605 | 607 | 10,300 |
2014/06/24 | 613 | 614 | 600 | 604 | 8,700 |
2014/06/23 | 606 | 617 | 605 | 614 | 4,800 |
2014/06/20 | 623 | 626 | 604 | 608 | 17,800 |
2014/06/19 | 619 | 630 | 616 | 621 | 26,800 |
2014/06/18 | 615 | 615 | 609 | 614 | 13,300 |
2014/06/17 | 610 | 615 | 598 | 615 | 39,500 |
2014/06/16 | 610 | 611 | 600 | 605 | 20,400 |
2014/06/13 | 593 | 604 | 593 | 604 | 6,600 |
2014/06/12 | 605 | 605 | 582 | 593 | 15,300 |
2014/06/11 | 597 | 607 | 596 | 607 | 8,600 |
2014/06/10 | 610 | 615 | 600 | 601 | 21,300 |
2014/06/09 | 597 | 610 | 594 | 604 | 19,900 |
2014/06/06 | 583 | 603 | 581 | 603 | 17,800 |
2014/06/05 | 601 | 601 | 581 | 587 | 13,200 |
2014/06/04 | 611 | 615 | 600 | 600 | 15,400 |
2014/06/03 | 615 | 623 | 601 | 612 | 29,200 |
2014/06/02 | 586 | 615 | 586 | 615 | 28,000 |
2014/05/30 | 597 | 601 | 580 | 586 | 27,100 |
2014/05/29 | 604 | 615 | 588 | 597 | 45,500 |
2014/05/28 | 583 | 615 | 576 | 604 | 62,700 |
2014/05/27 | 581 | 595 | 565 | 573 | 41,300 |
2014/05/26 | 560 | 576 | 560 | 571 | 16,800 |
2014/05/23 | 555 | 565 | 553 | 560 | 10,500 |
2014/05/22 | 555 | 557 | 549 | 554 | 11,400 |
2014/05/21 | 541 | 550 | 521 | 547 | 20,600 |
2014/05/20 | 534 | 540 | 522 | 539 | 13,600 |
2014/05/19 | 551 | 558 | 532 | 546 | 28,900 |
2014/05/16 | 539 | 548 | 535 | 542 | 17,600 |
2014/05/15 | 544 | 546 | 537 | 540 | 22,700 |
2014/05/14 | 529 | 540 | 528 | 529 | 7,500 |
2014/05/13 | 530 | 540 | 528 | 537 | 18,800 |
2014/05/12 | 535 | 545 | 529 | 529 | 9,300 |
2014/05/09 | 569 | 569 | 530 | 541 | 76,700 |
2014/05/08 | 593 | 593 | 577 | 582 | 41,300 |
2014/05/07 | 578 | 579 | 571 | 573 | 12,300 |
2014/05/02 | 580 | 593 | 572 | 580 | 20,800 |
2014/05/01 | 586 | 586 | 566 | 570 | 15,000 |
2014/04/30 | 601 | 601 | 574 | 590 | 28,000 |
2014/04/28 | 578 | 604 | 566 | 591 | 51,100 |
2014/04/25 | 562 | 582 | 557 | 568 | 22,500 |
2014/04/24 | 563 | 566 | 549 | 557 | 5,500 |
2014/04/23 | 558 | 559 | 549 | 555 | 4,900 |
2014/04/22 | 566 | 579 | 551 | 558 | 28,800 |
2014/04/21 | 535 | 565 | 535 | 559 | 34,600 |
2014/04/18 | 535 | 539 | 529 | 535 | 4,800 |
2014/04/17 | 543 | 546 | 529 | 529 | 3,100 |
2014/04/16 | 522 | 539 | 509 | 539 | 12,800 |
2014/04/15 | 520 | 530 | 520 | 522 | 3,600 |
2014/04/14 | 526 | 529 | 519 | 528 | 3,100 |
2014/04/11 | 519 | 527 | 510 | 511 | 11,200 |
2014/04/10 | 525 | 525 | 520 | 520 | 2,600 |
2014/04/09 | 529 | 529 | 518 | 521 | 4,900 |
2014/04/08 | 537 | 538 | 529 | 530 | 4,700 |
2014/04/07 | 536 | 545 | 531 | 531 | 5,800 |
2014/04/04 | 534 | 544 | 530 | 538 | 6,800 |
2014/04/03 | 535 | 538 | 531 | 534 | 8,100 |
2014/04/02 | 542 | 545 | 533 | 533 | 13,800 |
2014/04/01 | 539 | 539 | 534 | 534 | 3,800 |
2014/03/31 | 530 | 538 | 529 | 536 | 9,900 |
2014/03/28 | 529 | 529 | 520 | 524 | 6,900 |
2014/03/27 | 520 | 525 | 512 | 521 | 6,300 |
2014/03/26 | 527 | 527 | 519 | 521 | 4,300 |
2014/03/25 | 526 | 526 | 514 | 521 | 7,400 |
2014/03/24 | 520 | 528 | 510 | 518 | 12,000 |
2014/03/20 | 519 | 521 | 506 | 515 | 38,600 |
2014/03/19 | 543 | 543 | 514 | 523 | 37,100 |
2014/03/18 | 536 | 540 | 531 | 533 | 11,700 |
2014/03/17 | 541 | 544 | 532 | 532 | 8,700 |
2014/03/14 | 551 | 555 | 534 | 538 | 28,300 |
2014/03/13 | 558 | 569 | 555 | 556 | 15,000 |
2014/03/12 | 572 | 580 | 555 | 557 | 22,300 |
2014/03/11 | 571 | 591 | 568 | 574 | 5,000 |
2014/03/10 | 582 | 582 | 567 | 571 | 6,800 |
2014/03/07 | 581 | 581 | 568 | 581 | 6,700 |
2014/03/06 | 574 | 583 | 571 | 571 | 7,600 |
2014/03/05 | 570 | 575 | 567 | 574 | 7,800 |
2014/03/04 | 560 | 571 | 560 | 565 | 3,900 |
2014/03/03 | 576 | 579 | 551 | 558 | 11,500 |
2014/02/28 | 596 | 596 | 566 | 566 | 21,000 |
2014/02/27 | 596 | 602 | 591 | 595 | 5,700 |
2014/02/26 | 585 | 597 | 581 | 591 | 4,100 |
2014/02/25 | 599 | 600 | 588 | 589 | 9,400 |
2014/02/24 | 578 | 591 | 571 | 590 | 6,500 |
2014/02/21 | 572 | 578 | 570 | 578 | 5,200 |
2014/02/20 | 578 | 578 | 565 | 567 | 8,200 |
2014/02/19 | 575 | 575 | 564 | 570 | 4,800 |
2014/02/18 | 560 | 580 | 560 | 579 | 4,800 |
2014/02/17 | 560 | 570 | 543 | 558 | 7,200 |
2014/02/14 | 562 | 564 | 540 | 550 | 17,800 |
2014/02/13 | 579 | 579 | 560 | 561 | 6,300 |
2014/02/12 | 589 | 591 | 578 | 578 | 7,200 |
2014/02/10 | 586 | 598 | 581 | 584 | 12,700 |
2014/02/07 | 565 | 576 | 553 | 576 | 8,500 |
2014/02/06 | 532 | 559 | 530 | 558 | 14,700 |
2014/02/05 | 553 | 565 | 533 | 541 | 18,800 |
2014/02/04 | 562 | 563 | 535 | 539 | 54,300 |
2014/02/03 | 603 | 607 | 578 | 581 | 33,400 |
2014/01/31 | 625 | 634 | 608 | 612 | 16,800 |
2014/01/30 | 628 | 638 | 616 | 618 | 14,400 |
2014/01/29 | 626 | 636 | 626 | 628 | 9,100 |
2014/01/28 | 615 | 637 | 615 | 624 | 28,900 |
2014/01/27 | 628 | 636 | 618 | 621 | 26,600 |
2014/01/24 | 650 | 657 | 645 | 648 | 21,600 |
2014/01/23 | 670 | 688 | 656 | 658 | 45,000 |
2014/01/22 | 658 | 668 | 653 | 668 | 16,200 |
2014/01/21 | 662 | 663 | 654 | 658 | 16,600 |
2014/01/20 | 655 | 662 | 649 | 656 | 11,600 |
2014/01/17 | 648 | 654 | 646 | 646 | 17,600 |
2014/01/16 | 657 | 668 | 648 | 653 | 21,100 |
2014/01/15 | 655 | 674 | 655 | 663 | 20,900 |
2014/01/14 | 649 | 657 | 646 | 651 | 9,200 |
2014/01/10 | 658 | 669 | 649 | 659 | 18,600 |
2014/01/09 | 659 | 660 | 650 | 654 | 10,700 |
2014/01/08 | 650 | 666 | 642 | 657 | 15,300 |
2014/01/07 | 650 | 650 | 642 | 645 | 7,200 |
2014/01/06 | 645 | 654 | 641 | 648 | 7,500 |