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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,001 | 1,034 | 999 | 1,017 | 9,100 |
| 2018/12/27 | 1,037 | 1,042 | 1,015 | 1,018 | 16,000 |
| 2018/12/26 | 1,006 | 1,010 | 990 | 1,004 | 14,800 |
| 2018/12/25 | 995 | 1,024 | 975 | 998 | 40,600 |
| 2018/12/21 | 1,040 | 1,098 | 976 | 1,095 | 65,100 |
| 2018/12/20 | 1,098 | 1,098 | 1,057 | 1,070 | 23,000 |
| 2018/12/19 | 1,096 | 1,125 | 1,084 | 1,110 | 9,700 |
| 2018/12/18 | 1,107 | 1,107 | 1,061 | 1,076 | 29,600 |
| 2018/12/17 | 1,146 | 1,146 | 1,114 | 1,114 | 10,300 |
| 2018/12/14 | 1,180 | 1,184 | 1,145 | 1,159 | 7,600 |
| 2018/12/13 | 1,123 | 1,170 | 1,123 | 1,165 | 5,400 |
| 2018/12/12 | 1,099 | 1,138 | 1,099 | 1,126 | 7,600 |
| 2018/12/11 | 1,148 | 1,148 | 1,090 | 1,095 | 10,900 |
| 2018/12/10 | 1,166 | 1,172 | 1,126 | 1,148 | 13,400 |
| 2018/12/07 | 1,170 | 1,194 | 1,157 | 1,184 | 5,600 |
| 2018/12/06 | 1,196 | 1,196 | 1,148 | 1,172 | 10,500 |
| 2018/12/05 | 1,200 | 1,221 | 1,162 | 1,196 | 11,100 |
| 2018/12/04 | 1,255 | 1,255 | 1,214 | 1,221 | 6,800 |
| 2018/12/03 | 1,252 | 1,267 | 1,242 | 1,251 | 8,900 |
| 2018/11/30 | 1,260 | 1,271 | 1,257 | 1,260 | 5,800 |
| 2018/11/29 | 1,244 | 1,294 | 1,244 | 1,274 | 21,200 |
| 2018/11/28 | 1,228 | 1,248 | 1,210 | 1,244 | 10,600 |
| 2018/11/27 | 1,222 | 1,241 | 1,192 | 1,235 | 15,000 |
| 2018/11/26 | 1,293 | 1,294 | 1,197 | 1,202 | 30,500 |
| 2018/11/22 | 1,218 | 1,277 | 1,212 | 1,275 | 19,600 |
| 2018/11/21 | 1,200 | 1,250 | 1,168 | 1,218 | 31,500 |
| 2018/11/20 | 1,133 | 1,250 | 1,132 | 1,228 | 35,400 |
| 2018/11/19 | 1,120 | 1,141 | 1,115 | 1,141 | 10,200 |
| 2018/11/16 | 1,087 | 1,123 | 1,087 | 1,122 | 15,300 |
| 2018/11/15 | 1,077 | 1,093 | 1,076 | 1,091 | 4,200 |
| 2018/11/14 | 1,093 | 1,094 | 1,084 | 1,084 | 1,300 |
| 2018/11/13 | 1,067 | 1,114 | 1,062 | 1,100 | 10,100 |
| 2018/11/12 | 1,092 | 1,092 | 1,076 | 1,085 | 3,900 |
| 2018/11/09 | 1,090 | 1,098 | 1,090 | 1,092 | 3,400 |
| 2018/11/08 | 1,137 | 1,145 | 1,101 | 1,101 | 8,900 |
| 2018/11/07 | 1,122 | 1,140 | 1,109 | 1,137 | 12,400 |
| 2018/11/06 | 1,120 | 1,147 | 1,104 | 1,121 | 24,000 |
| 2018/11/05 | 1,047 | 1,067 | 1,039 | 1,057 | 4,400 |
| 2018/11/02 | 1,022 | 1,058 | 1,022 | 1,053 | 4,900 |
| 2018/11/01 | 1,030 | 1,036 | 1,020 | 1,020 | 3,900 |
| 2018/10/31 | 1,000 | 1,043 | 992 | 1,032 | 8,500 |
| 2018/10/30 | 981 | 1,002 | 981 | 1,002 | 7,500 |
| 2018/10/29 | 992 | 1,007 | 984 | 995 | 44,000 |
| 2018/10/26 | 1,033 | 1,033 | 991 | 995 | 15,900 |
| 2018/10/25 | 1,002 | 1,058 | 1,000 | 1,021 | 51,500 |
| 2018/10/24 | 1,052 | 1,053 | 1,044 | 1,046 | 2,700 |
| 2018/10/23 | 1,066 | 1,066 | 1,043 | 1,050 | 27,100 |
| 2018/10/22 | 1,066 | 1,073 | 1,066 | 1,069 | 2,600 |
| 2018/10/19 | 1,074 | 1,082 | 1,060 | 1,066 | 5,500 |
| 2018/10/18 | 1,093 | 1,101 | 1,081 | 1,081 | 8,200 |
| 2018/10/17 | 1,087 | 1,093 | 1,087 | 1,093 | 2,600 |
| 2018/10/16 | 1,089 | 1,089 | 1,077 | 1,081 | 2,800 |
| 2018/10/15 | 1,088 | 1,095 | 1,081 | 1,089 | 3,900 |
| 2018/10/12 | 1,083 | 1,099 | 1,076 | 1,096 | 6,200 |
| 2018/10/11 | 1,060 | 1,100 | 1,050 | 1,098 | 49,200 |
| 2018/10/10 | 1,091 | 1,098 | 1,084 | 1,094 | 2,200 |
| 2018/10/09 | 1,099 | 1,100 | 1,091 | 1,095 | 4,100 |
| 2018/10/05 | 1,094 | 1,110 | 1,090 | 1,105 | 8,100 |
| 2018/10/04 | 1,101 | 1,102 | 1,095 | 1,097 | 10,500 |
| 2018/10/03 | 1,100 | 1,103 | 1,098 | 1,100 | 7,000 |
| 2018/10/02 | 1,105 | 1,107 | 1,100 | 1,100 | 5,800 |
| 2018/10/01 | 1,108 | 1,111 | 1,103 | 1,105 | 4,000 |
| 2018/09/28 | 1,107 | 1,113 | 1,101 | 1,111 | 7,500 |
| 2018/09/27 | 1,098 | 1,110 | 1,091 | 1,107 | 9,400 |
| 2018/09/26 | 1,105 | 1,121 | 1,097 | 1,098 | 18,300 |
| 2018/09/25 | 1,114 | 1,114 | 1,094 | 1,105 | 14,500 |
| 2018/09/21 | 1,113 | 1,118 | 1,110 | 1,115 | 6,500 |
| 2018/09/20 | 1,109 | 1,118 | 1,107 | 1,116 | 4,100 |
| 2018/09/19 | 1,111 | 1,123 | 1,108 | 1,109 | 10,200 |
| 2018/09/18 | 1,102 | 1,111 | 1,100 | 1,107 | 9,300 |
| 2018/09/14 | 1,099 | 1,111 | 1,094 | 1,105 | 3,800 |
| 2018/09/13 | 1,103 | 1,106 | 1,098 | 1,100 | 2,100 |
| 2018/09/12 | 1,109 | 1,112 | 1,093 | 1,105 | 7,500 |
| 2018/09/11 | 1,103 | 1,118 | 1,103 | 1,109 | 3,500 |
| 2018/09/10 | 1,092 | 1,112 | 1,092 | 1,108 | 6,300 |
| 2018/09/07 | 1,100 | 1,102 | 1,092 | 1,095 | 11,700 |
| 2018/09/06 | 1,127 | 1,127 | 1,102 | 1,102 | 5,200 |
| 2018/09/05 | 1,107 | 1,139 | 1,107 | 1,125 | 11,500 |
| 2018/09/04 | 1,113 | 1,120 | 1,107 | 1,118 | 4,900 |
| 2018/09/03 | 1,100 | 1,111 | 1,096 | 1,105 | 11,600 |
| 2018/08/31 | 1,073 | 1,090 | 1,073 | 1,090 | 15,000 |
| 2018/08/30 | 1,079 | 1,095 | 1,079 | 1,089 | 8,600 |
| 2018/08/29 | 1,082 | 1,094 | 1,078 | 1,078 | 4,700 |
| 2018/08/28 | 1,094 | 1,108 | 1,078 | 1,081 | 7,300 |
| 2018/08/27 | 1,089 | 1,100 | 1,081 | 1,100 | 16,500 |
| 2018/08/24 | 1,062 | 1,084 | 1,050 | 1,069 | 17,700 |
| 2018/08/23 | 1,056 | 1,070 | 1,056 | 1,070 | 4,200 |
| 2018/08/22 | 1,045 | 1,072 | 1,031 | 1,056 | 32,600 |
| 2018/08/21 | 1,053 | 1,066 | 1,029 | 1,045 | 20,200 |
| 2018/08/20 | 1,093 | 1,100 | 1,030 | 1,062 | 19,600 |
| 2018/08/17 | 1,104 | 1,108 | 1,090 | 1,093 | 3,600 |
| 2018/08/16 | 1,103 | 1,115 | 1,081 | 1,112 | 6,200 |
| 2018/08/15 | 1,120 | 1,121 | 1,095 | 1,115 | 6,100 |
| 2018/08/14 | 1,065 | 1,123 | 1,065 | 1,123 | 8,400 |
| 2018/08/13 | 1,099 | 1,099 | 1,055 | 1,065 | 43,000 |
| 2018/08/10 | 1,121 | 1,129 | 1,099 | 1,106 | 9,500 |
| 2018/08/09 | 1,121 | 1,135 | 1,121 | 1,129 | 3,100 |
| 2018/08/08 | 1,076 | 1,130 | 1,076 | 1,122 | 16,600 |
| 2018/08/07 | 1,100 | 1,119 | 1,068 | 1,085 | 41,800 |
| 2018/08/06 | 1,163 | 1,164 | 1,091 | 1,091 | 52,000 |
| 2018/08/03 | 1,190 | 1,199 | 1,185 | 1,192 | 12,400 |
| 2018/08/02 | 1,200 | 1,208 | 1,185 | 1,185 | 17,400 |
| 2018/08/01 | 1,200 | 1,202 | 1,192 | 1,193 | 9,600 |
| 2018/07/31 | 1,194 | 1,206 | 1,194 | 1,203 | 3,800 |
| 2018/07/30 | 1,201 | 1,209 | 1,200 | 1,200 | 6,000 |
| 2018/07/27 | 1,225 | 1,225 | 1,200 | 1,200 | 6,800 |
| 2018/07/26 | 1,207 | 1,226 | 1,207 | 1,214 | 7,000 |
| 2018/07/25 | 1,230 | 1,231 | 1,209 | 1,209 | 8,100 |
| 2018/07/24 | 1,227 | 1,230 | 1,220 | 1,220 | 5,300 |
| 2018/07/23 | 1,238 | 1,240 | 1,227 | 1,227 | 4,700 |
| 2018/07/20 | 1,252 | 1,256 | 1,243 | 1,247 | 2,800 |
| 2018/07/19 | 1,237 | 1,256 | 1,237 | 1,244 | 4,500 |
| 2018/07/18 | 1,256 | 1,265 | 1,235 | 1,235 | 4,800 |
| 2018/07/17 | 1,268 | 1,274 | 1,253 | 1,254 | 5,900 |
| 2018/07/13 | 1,253 | 1,279 | 1,253 | 1,272 | 3,500 |
| 2018/07/12 | 1,250 | 1,270 | 1,244 | 1,251 | 6,100 |
| 2018/07/11 | 1,279 | 1,279 | 1,251 | 1,258 | 6,700 |
| 2018/07/10 | 1,283 | 1,291 | 1,261 | 1,278 | 6,400 |
| 2018/07/09 | 1,230 | 1,285 | 1,225 | 1,253 | 15,500 |
| 2018/07/06 | 1,199 | 1,241 | 1,192 | 1,241 | 20,100 |
| 2018/07/05 | 1,190 | 1,196 | 1,177 | 1,177 | 36,000 |
| 2018/07/04 | 1,209 | 1,209 | 1,177 | 1,190 | 11,600 |
| 2018/07/03 | 1,258 | 1,258 | 1,200 | 1,211 | 21,500 |
| 2018/07/02 | 1,281 | 1,281 | 1,236 | 1,244 | 21,800 |
| 2018/06/29 | 1,264 | 1,282 | 1,260 | 1,282 | 4,300 |
| 2018/06/28 | 1,282 | 1,282 | 1,260 | 1,260 | 10,600 |
| 2018/06/27 | 1,292 | 1,307 | 1,282 | 1,283 | 8,300 |
| 2018/06/26 | 1,298 | 1,314 | 1,286 | 1,292 | 6,600 |
| 2018/06/25 | 1,339 | 1,342 | 1,310 | 1,314 | 7,700 |
| 2018/06/22 | 1,314 | 1,341 | 1,310 | 1,326 | 8,100 |
| 2018/06/21 | 1,342 | 1,355 | 1,308 | 1,344 | 7,800 |
| 2018/06/20 | 1,306 | 1,349 | 1,261 | 1,349 | 30,300 |
| 2018/06/19 | 1,335 | 1,345 | 1,306 | 1,318 | 10,600 |
| 2018/06/18 | 1,359 | 1,367 | 1,337 | 1,354 | 10,500 |
| 2018/06/15 | 1,350 | 1,355 | 1,335 | 1,350 | 9,400 |
| 2018/06/14 | 1,354 | 1,354 | 1,335 | 1,335 | 8,800 |
| 2018/06/13 | 1,322 | 1,359 | 1,322 | 1,355 | 25,100 |
| 2018/06/12 | 1,289 | 1,318 | 1,288 | 1,315 | 8,500 |
| 2018/06/11 | 1,286 | 1,290 | 1,280 | 1,283 | 5,900 |
| 2018/06/08 | 1,298 | 1,298 | 1,282 | 1,284 | 6,000 |
| 2018/06/07 | 1,297 | 1,310 | 1,290 | 1,299 | 19,800 |
| 2018/06/06 | 1,261 | 1,285 | 1,253 | 1,285 | 8,300 |
| 2018/06/05 | 1,251 | 1,267 | 1,251 | 1,260 | 8,100 |
| 2018/06/04 | 1,257 | 1,258 | 1,246 | 1,249 | 20,500 |
| 2018/06/01 | 1,267 | 1,274 | 1,260 | 1,261 | 9,900 |
| 2018/05/31 | 1,271 | 1,277 | 1,266 | 1,277 | 3,700 |
| 2018/05/30 | 1,287 | 1,295 | 1,265 | 1,265 | 16,900 |
| 2018/05/29 | 1,301 | 1,302 | 1,292 | 1,299 | 7,200 |
| 2018/05/28 | 1,300 | 1,310 | 1,290 | 1,309 | 6,300 |
| 2018/05/25 | 1,295 | 1,300 | 1,287 | 1,295 | 4,700 |
| 2018/05/24 | 1,313 | 1,313 | 1,289 | 1,290 | 7,900 |
| 2018/05/23 | 1,317 | 1,317 | 1,299 | 1,303 | 9,800 |
| 2018/05/22 | 1,299 | 1,310 | 1,291 | 1,309 | 15,700 |
| 2018/05/21 | 1,273 | 1,298 | 1,272 | 1,293 | 11,000 |
| 2018/05/18 | 1,265 | 1,274 | 1,262 | 1,269 | 6,000 |
| 2018/05/17 | 1,245 | 1,272 | 1,241 | 1,271 | 20,800 |
| 2018/05/16 | 1,269 | 1,275 | 1,244 | 1,248 | 20,600 |
| 2018/05/15 | 1,268 | 1,296 | 1,268 | 1,282 | 22,700 |
| 2018/05/14 | 1,265 | 1,276 | 1,264 | 1,266 | 8,500 |
| 2018/05/11 | 1,314 | 1,318 | 1,257 | 1,265 | 45,900 |
| 2018/05/10 | 1,319 | 1,320 | 1,305 | 1,314 | 8,300 |
| 2018/05/09 | 1,338 | 1,338 | 1,308 | 1,313 | 18,500 |
| 2018/05/08 | 1,313 | 1,346 | 1,313 | 1,334 | 14,500 |
| 2018/05/07 | 1,317 | 1,321 | 1,310 | 1,312 | 10,300 |
| 2018/05/02 | 1,323 | 1,341 | 1,316 | 1,321 | 8,300 |
| 2018/05/01 | 1,328 | 1,328 | 1,309 | 1,323 | 11,200 |
| 2018/04/27 | 1,348 | 1,348 | 1,332 | 1,335 | 11,300 |
| 2018/04/26 | 1,351 | 1,354 | 1,343 | 1,344 | 9,100 |
| 2018/04/25 | 1,358 | 1,370 | 1,349 | 1,354 | 11,200 |
| 2018/04/24 | 1,359 | 1,371 | 1,351 | 1,367 | 6,400 |
| 2018/04/23 | 1,384 | 1,384 | 1,359 | 1,359 | 12,000 |
| 2018/04/20 | 1,368 | 1,386 | 1,367 | 1,376 | 18,800 |
| 2018/04/19 | 1,358 | 1,379 | 1,358 | 1,372 | 12,400 |
| 2018/04/18 | 1,363 | 1,382 | 1,355 | 1,358 | 12,700 |
| 2018/04/17 | 1,382 | 1,395 | 1,322 | 1,350 | 31,900 |
| 2018/04/16 | 1,412 | 1,412 | 1,382 | 1,382 | 14,200 |
| 2018/04/13 | 1,402 | 1,415 | 1,400 | 1,415 | 6,900 |
| 2018/04/12 | 1,398 | 1,423 | 1,372 | 1,400 | 16,900 |
| 2018/04/11 | 1,396 | 1,404 | 1,392 | 1,401 | 13,200 |
| 2018/04/10 | 1,404 | 1,413 | 1,390 | 1,402 | 12,400 |
| 2018/04/09 | 1,386 | 1,411 | 1,368 | 1,402 | 14,600 |
| 2018/04/06 | 1,423 | 1,425 | 1,390 | 1,400 | 20,500 |
| 2018/04/05 | 1,426 | 1,427 | 1,400 | 1,407 | 19,600 |
| 2018/04/04 | 1,422 | 1,434 | 1,416 | 1,426 | 16,200 |
| 2018/04/03 | 1,405 | 1,420 | 1,400 | 1,416 | 7,900 |
| 2018/04/02 | 1,439 | 1,455 | 1,425 | 1,435 | 11,300 |
| 2018/03/30 | 1,417 | 1,448 | 1,417 | 1,438 | 18,300 |
| 2018/03/29 | 1,400 | 1,414 | 1,390 | 1,410 | 12,500 |
| 2018/03/28 | 1,355 | 1,394 | 1,353 | 1,383 | 13,200 |
| 2018/03/27 | 1,390 | 1,405 | 1,370 | 1,400 | 17,600 |
| 2018/03/26 | 1,344 | 1,364 | 1,285 | 1,364 | 59,700 |
| 2018/03/23 | 1,399 | 1,406 | 1,358 | 1,373 | 62,500 |
| 2018/03/22 | 1,470 | 1,473 | 1,450 | 1,459 | 17,500 |
| 2018/03/20 | 1,448 | 1,480 | 1,447 | 1,458 | 20,000 |
| 2018/03/19 | 1,511 | 1,511 | 1,460 | 1,478 | 41,600 |
| 2018/03/16 | 1,508 | 1,553 | 1,492 | 1,524 | 49,000 |
| 2018/03/15 | 1,580 | 1,580 | 1,497 | 1,505 | 96,700 |
| 2018/03/14 | 1,460 | 1,491 | 1,428 | 1,485 | 44,900 |
| 2018/03/13 | 1,405 | 1,469 | 1,401 | 1,468 | 39,200 |
| 2018/03/12 | 1,415 | 1,447 | 1,391 | 1,418 | 31,400 |
| 2018/03/09 | 1,400 | 1,425 | 1,370 | 1,396 | 33,700 |
| 2018/03/08 | 1,385 | 1,416 | 1,375 | 1,393 | 29,000 |
| 2018/03/07 | 1,400 | 1,418 | 1,359 | 1,383 | 33,200 |
| 2018/03/06 | 1,400 | 1,429 | 1,394 | 1,400 | 31,800 |
| 2018/03/05 | 1,462 | 1,462 | 1,353 | 1,370 | 87,900 |
| 2018/03/02 | 1,476 | 1,497 | 1,437 | 1,477 | 61,300 |
| 2018/03/01 | 1,591 | 1,612 | 1,513 | 1,531 | 88,900 |
| 2018/02/28 | 1,587 | 1,641 | 1,569 | 1,603 | 134,600 |
| 2018/02/27 | 1,541 | 1,600 | 1,524 | 1,597 | 103,300 |
| 2018/02/26 | 1,530 | 1,555 | 1,489 | 1,525 | 80,200 |
| 2018/02/23 | 1,371 | 1,485 | 1,363 | 1,475 | 55,800 |
| 2018/02/22 | 1,380 | 1,398 | 1,335 | 1,381 | 22,500 |
| 2018/02/21 | 1,376 | 1,425 | 1,356 | 1,390 | 45,200 |
| 2018/02/20 | 1,390 | 1,391 | 1,342 | 1,366 | 32,700 |
| 2018/02/19 | 1,343 | 1,390 | 1,336 | 1,390 | 40,400 |
| 2018/02/16 | 1,303 | 1,355 | 1,300 | 1,322 | 36,900 |
| 2018/02/15 | 1,272 | 1,303 | 1,241 | 1,292 | 34,600 |
| 2018/02/14 | 1,302 | 1,322 | 1,223 | 1,262 | 54,000 |
| 2018/02/13 | 1,378 | 1,380 | 1,300 | 1,302 | 36,600 |
| 2018/02/09 | 1,313 | 1,370 | 1,313 | 1,354 | 51,600 |
| 2018/02/08 | 1,385 | 1,421 | 1,339 | 1,421 | 66,400 |
| 2018/02/07 | 1,521 | 1,534 | 1,304 | 1,325 | 137,500 |
| 2018/02/06 | 1,350 | 1,471 | 1,313 | 1,461 | 128,400 |
| 2018/02/05 | 1,611 | 1,644 | 1,575 | 1,590 | 41,700 |
| 2018/02/02 | 1,683 | 1,691 | 1,639 | 1,671 | 32,100 |
| 2018/02/01 | 1,650 | 1,720 | 1,632 | 1,706 | 37,900 |
| 2018/01/31 | 1,615 | 1,672 | 1,602 | 1,633 | 36,500 |
| 2018/01/30 | 1,690 | 1,690 | 1,609 | 1,631 | 76,600 |
| 2018/01/29 | 1,746 | 1,747 | 1,661 | 1,710 | 71,800 |
| 2018/01/26 | 1,764 | 1,790 | 1,736 | 1,746 | 40,900 |
| 2018/01/25 | 1,851 | 1,860 | 1,735 | 1,764 | 95,000 |
| 2018/01/24 | 1,860 | 1,898 | 1,817 | 1,870 | 60,200 |
| 2018/01/23 | 1,846 | 1,950 | 1,831 | 1,880 | 85,300 |
| 2018/01/22 | 1,770 | 1,848 | 1,766 | 1,806 | 36,900 |
| 2018/01/19 | 1,758 | 1,775 | 1,731 | 1,770 | 38,300 |
| 2018/01/18 | 1,735 | 1,809 | 1,735 | 1,756 | 53,100 |
| 2018/01/17 | 1,798 | 1,798 | 1,713 | 1,735 | 82,600 |
| 2018/01/16 | 1,900 | 1,921 | 1,706 | 1,819 | 191,600 |
| 2018/01/15 | 1,729 | 1,890 | 1,729 | 1,845 | 152,300 |
| 2018/01/12 | 1,660 | 1,729 | 1,629 | 1,708 | 94,700 |
| 2018/01/11 | 1,570 | 1,629 | 1,550 | 1,620 | 53,400 |
| 2018/01/10 | 1,577 | 1,579 | 1,531 | 1,565 | 51,600 |
| 2018/01/09 | 1,500 | 1,560 | 1,500 | 1,549 | 71,100 |
| 2018/01/05 | 1,479 | 1,483 | 1,421 | 1,483 | 58,000 |
| 2018/01/04 | 1,374 | 1,495 | 1,372 | 1,469 | 93,500 |