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
2020/12/30 2,163 2,185 2,106 2,183 18,400
2020/12/29 2,106 2,170 2,106 2,170 26,200
2020/12/28 2,110 2,170 2,073 2,073 19,200
2020/12/25 2,087 2,120 2,052 2,115 18,300
2020/12/24 1,973 2,100 1,973 2,095 35,100
2020/12/23 2,050 2,052 1,924 1,973 84,600
2020/12/22 2,203 2,216 1,986 1,998 81,300
2020/12/21 2,230 2,320 2,193 2,223 29,700
2020/12/18 2,216 2,339 2,172 2,186 72,000
2020/12/17 2,039 2,173 2,033 2,166 23,100
2020/12/16 2,084 2,093 2,008 2,039 12,100
2020/12/15 2,084 2,084 2,030 2,055 13,500
2020/12/14 2,001 2,082 1,996 2,057 16,100
2020/12/11 2,116 2,122 1,964 2,015 45,200
2020/12/10 2,118 2,159 2,108 2,138 9,700
2020/12/09 2,162 2,162 2,090 2,099 12,300
2020/12/08 2,094 2,178 2,092 2,163 23,800
2020/12/07 2,068 2,150 2,052 2,120 28,400
2020/12/04 2,100 2,146 2,021 2,068 33,100
2020/12/03 2,173 2,173 2,070 2,099 36,300
2020/12/02 2,261 2,261 2,026 2,157 98,400
2020/12/01 2,072 2,264 2,027 2,247 112,700
2020/11/30 2,050 2,066 1,978 1,982 26,100
2020/11/27 1,912 2,037 1,903 2,009 47,000
2020/11/26 1,875 1,960 1,850 1,936 32,500
2020/11/25 1,840 1,875 1,820 1,875 17,600
2020/11/24 1,826 1,870 1,797 1,840 23,200
2020/11/20 1,813 1,831 1,794 1,822 7,000
2020/11/19 1,860 1,860 1,809 1,819 8,200
2020/11/18 1,821 1,874 1,770 1,858 35,400
2020/11/17 1,850 1,878 1,815 1,840 35,000
2020/11/16 1,809 1,917 1,771 1,889 81,200
2020/11/13 1,764 1,798 1,756 1,761 20,700
2020/11/12 1,698 1,814 1,690 1,799 82,400
2020/11/11 1,711 1,743 1,671 1,672 72,600
2020/11/10 1,879 1,879 1,676 1,726 164,700
2020/11/09 1,570 1,610 1,560 1,601 23,900
2020/11/06 1,570 1,574 1,545 1,551 8,400
2020/11/05 1,547 1,571 1,531 1,570 7,800
2020/11/04 1,505 1,540 1,495 1,540 13,500
2020/11/02 1,505 1,518 1,486 1,486 18,300
2020/10/30 1,573 1,573 1,485 1,490 26,800
2020/10/29 1,550 1,571 1,538 1,571 6,800
2020/10/28 1,540 1,568 1,540 1,554 4,100
2020/10/27 1,530 1,570 1,525 1,552 22,200
2020/10/26 1,595 1,603 1,535 1,541 16,100
2020/10/23 1,573 1,585 1,540 1,582 30,300
2020/10/22 1,599 1,636 1,580 1,585 11,100
2020/10/21 1,628 1,628 1,586 1,586 21,600
2020/10/20 1,590 1,634 1,590 1,631 8,800
2020/10/19 1,570 1,599 1,570 1,595 6,700
2020/10/16 1,581 1,588 1,566 1,577 9,900
2020/10/15 1,595 1,620 1,565 1,581 21,100
2020/10/14 1,619 1,626 1,595 1,600 14,600
2020/10/13 1,641 1,649 1,602 1,610 14,100
2020/10/12 1,610 1,654 1,610 1,639 17,900
2020/10/09 1,687 1,687 1,614 1,632 23,200
2020/10/08 1,711 1,733 1,670 1,674 17,100
2020/10/07 1,619 1,726 1,619 1,722 61,600
2020/10/06 1,629 1,635 1,611 1,626 9,200
2020/10/05 1,568 1,640 1,563 1,629 28,400
2020/10/02 1,571 1,588 1,521 1,539 23,600
2020/09/30 1,560 1,588 1,548 1,577 16,600
2020/09/29 1,524 1,561 1,524 1,550 15,000
2020/09/28 1,524 1,543 1,501 1,512 37,200
2020/09/25 1,534 1,549 1,516 1,524 25,800
2020/09/24 1,541 1,560 1,525 1,532 17,300
2020/09/23 1,550 1,553 1,521 1,541 26,000
2020/09/18 1,532 1,563 1,530 1,546 10,300
2020/09/17 1,560 1,560 1,530 1,539 12,400
2020/09/16 1,562 1,570 1,555 1,556 13,400
2020/09/15 1,570 1,584 1,561 1,565 8,600
2020/09/14 1,570 1,588 1,558 1,573 23,500
2020/09/11 1,511 1,556 1,502 1,553 23,400
2020/09/10 1,512 1,521 1,490 1,497 11,900
2020/09/09 1,490 1,519 1,480 1,519 7,300
2020/09/08 1,502 1,518 1,491 1,508 11,900
2020/09/07 1,551 1,562 1,501 1,508 37,400
2020/09/04 1,550 1,570 1,532 1,535 19,300
2020/09/03 1,592 1,592 1,565 1,575 9,300
2020/09/02 1,595 1,599 1,566 1,592 12,800
2020/09/01 1,550 1,590 1,550 1,584 16,500
2020/08/31 1,541 1,573 1,529 1,543 21,300
2020/08/28 1,566 1,575 1,540 1,541 21,300
2020/08/27 1,578 1,582 1,556 1,582 11,900
2020/08/26 1,598 1,612 1,551 1,568 17,700
2020/08/25 1,600 1,605 1,576 1,576 18,100
2020/08/24 1,568 1,589 1,550 1,589 17,400
2020/08/21 1,539 1,539 1,517 1,528 6,200
2020/08/20 1,561 1,561 1,515 1,524 18,000
2020/08/19 1,521 1,578 1,521 1,569 15,600
2020/08/18 1,550 1,550 1,491 1,521 24,600
2020/08/17 1,588 1,588 1,551 1,555 12,700
2020/08/14 1,564 1,574 1,540 1,574 8,400
2020/08/13 1,589 1,589 1,546 1,560 12,700
2020/08/12 1,566 1,592 1,546 1,565 47,700
2020/08/11 1,649 1,693 1,637 1,680 38,700
2020/08/07 1,585 1,625 1,575 1,624 10,900
2020/08/06 1,619 1,628 1,549 1,600 23,000
2020/08/05 1,602 1,605 1,575 1,599 16,800
2020/08/04 1,524 1,564 1,524 1,563 11,500
2020/08/03 1,470 1,505 1,465 1,505 12,100
2020/07/31 1,473 1,488 1,453 1,465 7,800
2020/07/30 1,460 1,485 1,458 1,482 7,100
2020/07/29 1,499 1,505 1,456 1,458 9,700
2020/07/28 1,516 1,533 1,498 1,507 7,600
2020/07/27 1,549 1,549 1,490 1,523 9,600
2020/07/22 1,555 1,555 1,527 1,534 5,200
2020/07/21 1,489 1,540 1,489 1,540 5,700
2020/07/20 1,514 1,536 1,467 1,489 15,000
2020/07/17 1,581 1,581 1,517 1,518 15,700
2020/07/16 1,571 1,581 1,557 1,581 2,600
2020/07/15 1,554 1,574 1,553 1,571 2,700
2020/07/14 1,600 1,606 1,526 1,540 19,500
2020/07/13 1,578 1,608 1,564 1,608 12,000
2020/07/10 1,585 1,603 1,565 1,585 9,900
2020/07/09 1,623 1,631 1,596 1,596 4,200
2020/07/08 1,644 1,644 1,617 1,631 2,200
2020/07/07 1,606 1,647 1,606 1,644 5,100
2020/07/06 1,609 1,630 1,599 1,605 5,600
2020/07/03 1,556 1,593 1,556 1,581 2,400
2020/07/02 1,616 1,621 1,536 1,556 18,500
2020/07/01 1,631 1,661 1,613 1,616 8,800
2020/06/30 1,668 1,682 1,620 1,638 24,500
2020/06/29 1,684 1,698 1,638 1,659 16,000
2020/06/26 1,731 1,738 1,689 1,713 14,500
2020/06/25 1,699 1,731 1,696 1,731 24,700
2020/06/24 1,698 1,715 1,686 1,699 21,600
2020/06/23 1,752 1,762 1,671 1,671 28,900
2020/06/22 1,716 1,730 1,683 1,730 6,600
2020/06/19 1,667 1,731 1,667 1,706 12,800
2020/06/18 1,680 1,699 1,661 1,667 6,300
2020/06/17 1,680 1,691 1,644 1,673 7,100
2020/06/16 1,651 1,682 1,638 1,682 11,000
2020/06/15 1,669 1,692 1,611 1,611 15,600
2020/06/12 1,600 1,691 1,595 1,684 23,300
2020/06/11 1,706 1,764 1,686 1,686 10,400
2020/06/10 1,723 1,755 1,710 1,714 10,300
2020/06/09 1,691 1,731 1,666 1,726 11,800
2020/06/08 1,696 1,722 1,681 1,690 12,700
2020/06/05 1,706 1,718 1,680 1,709 9,800
2020/06/04 1,775 1,775 1,701 1,723 20,500
2020/06/03 1,782 1,799 1,755 1,765 15,300
2020/06/02 1,819 1,819 1,757 1,800 9,200
2020/06/01 1,829 1,850 1,790 1,795 16,900
2020/05/29 1,742 1,825 1,740 1,825 27,100
2020/05/28 1,791 1,802 1,761 1,767 15,800
2020/05/27 1,782 1,814 1,774 1,801 14,400
2020/05/26 1,830 1,830 1,764 1,782 21,500
2020/05/25 1,828 1,840 1,801 1,822 21,600
2020/05/22 1,737 1,779 1,704 1,770 22,700
2020/05/21 1,738 1,754 1,669 1,703 17,800
2020/05/20 1,648 1,736 1,640 1,730 23,400
2020/05/19 1,684 1,686 1,612 1,632 16,900
2020/05/18 1,713 1,727 1,594 1,657 55,700
2020/05/15 1,718 1,758 1,671 1,673 29,200
2020/05/14 1,710 1,866 1,662 1,685 90,600
2020/05/13 1,859 1,881 1,811 1,845 26,400
2020/05/12 1,795 1,863 1,780 1,861 12,600
2020/05/11 1,858 1,858 1,775 1,810 41,200
2020/05/08 1,960 1,989 1,820 1,873 55,400
2020/05/07 1,893 1,958 1,888 1,958 58,700
2020/05/01 1,831 1,925 1,819 1,893 50,800
2020/04/30 1,820 1,844 1,802 1,831 28,100
2020/04/28 1,780 1,804 1,746 1,804 17,900
2020/04/27 1,760 1,788 1,742 1,780 18,200
2020/04/24 1,718 1,752 1,690 1,730 9,200
2020/04/23 1,743 1,747 1,704 1,724 17,400
2020/04/22 1,780 1,780 1,651 1,743 42,800
2020/04/21 1,710 1,779 1,707 1,776 44,900
2020/04/20 1,624 1,720 1,624 1,714 34,100
2020/04/17 1,551 1,609 1,551 1,599 11,400
2020/04/16 1,581 1,613 1,526 1,545 31,100
2020/04/15 1,646 1,646 1,600 1,606 16,100
2020/04/14 1,636 1,647 1,622 1,646 8,400
2020/04/13 1,650 1,650 1,603 1,632 13,000
2020/04/10 1,559 1,644 1,550 1,644 24,800
2020/04/09 1,515 1,588 1,499 1,559 26,100
2020/04/08 1,535 1,557 1,481 1,515 12,500
2020/04/07 1,519 1,565 1,480 1,550 23,100
2020/04/06 1,406 1,501 1,405 1,473 20,200
2020/04/03 1,514 1,514 1,388 1,421 28,100
2020/04/02 1,559 1,630 1,463 1,514 36,600
2020/04/01 1,359 1,559 1,345 1,510 61,500
2020/03/31 1,286 1,360 1,286 1,360 23,300
2020/03/30 1,281 1,305 1,236 1,267 23,600
2020/03/27 1,350 1,354 1,300 1,327 11,400
2020/03/26 1,367 1,368 1,320 1,320 10,300
2020/03/25 1,391 1,391 1,324 1,371 26,900
2020/03/24 1,280 1,369 1,280 1,340 12,400
2020/03/23 1,195 1,273 1,195 1,260 23,600
2020/03/19 1,244 1,260 1,181 1,198 24,400
2020/03/18 1,251 1,290 1,200 1,201 21,500
2020/03/17 1,125 1,243 1,125 1,221 36,100
2020/03/16 1,140 1,238 1,126 1,155 38,500
2020/03/13 1,061 1,165 1,050 1,135 66,500
2020/03/12 1,216 1,265 1,186 1,205 64,000
2020/03/11 1,347 1,372 1,273 1,273 19,600
2020/03/10 1,250 1,359 1,211 1,317 69,000
2020/03/09 1,400 1,406 1,310 1,310 51,900
2020/03/06 1,459 1,459 1,409 1,434 18,100
2020/03/05 1,456 1,485 1,444 1,480 17,800
2020/03/04 1,401 1,451 1,386 1,426 24,900
2020/03/03 1,460 1,500 1,411 1,418 23,600
2020/03/02 1,423 1,487 1,388 1,445 38,500
2020/02/28 1,402 1,464 1,381 1,420 43,400
2020/02/27 1,507 1,512 1,455 1,464 23,200
2020/02/26 1,506 1,519 1,452 1,507 23,800
2020/02/25 1,482 1,543 1,480 1,522 25,400
2020/02/21 1,592 1,618 1,591 1,602 12,100
2020/02/20 1,690 1,691 1,615 1,627 16,800
2020/02/19 1,615 1,680 1,615 1,650 11,300
2020/02/18 1,643 1,645 1,600 1,615 22,300
2020/02/17 1,685 1,685 1,651 1,667 21,600
2020/02/14 1,730 1,730 1,681 1,697 16,700
2020/02/13 1,760 1,771 1,722 1,755 13,300
2020/02/12 1,692 1,763 1,690 1,760 28,700
2020/02/10 1,693 1,717 1,655 1,673 23,000
2020/02/07 1,717 1,730 1,680 1,692 26,500
2020/02/06 1,700 1,757 1,680 1,734 44,800
2020/02/05 1,684 1,730 1,637 1,695 153,200
2020/02/04 1,690 1,851 1,678 1,795 80,500
2020/02/03 1,658 1,680 1,636 1,665 62,500
2020/01/31 1,779 1,781 1,717 1,738 22,700
2020/01/30 1,830 1,839 1,740 1,780 38,900
2020/01/29 1,900 1,909 1,811 1,811 58,500
2020/01/28 1,774 1,875 1,760 1,870 56,400
2020/01/27 1,732 1,823 1,724 1,785 69,600
2020/01/24 1,721 1,730 1,650 1,710 22,000
2020/01/23 1,740 1,740 1,718 1,718 5,100
2020/01/22 1,735 1,761 1,731 1,750 6,800
2020/01/21 1,726 1,755 1,726 1,738 14,300
2020/01/20 1,767 1,770 1,708 1,708 9,500
2020/01/17 1,782 1,785 1,751 1,756 13,300
2020/01/16 1,711 1,785 1,711 1,782 21,100
2020/01/15 1,773 1,773 1,704 1,723 12,000
2020/01/14 1,712 1,797 1,680 1,774 26,800
2020/01/10 1,698 1,755 1,668 1,720 32,700
2020/01/09 1,641 1,667 1,641 1,667 6,800
2020/01/08 1,670 1,674 1,590 1,638 15,900
2020/01/07 1,615 1,679 1,615 1,660 14,900
2020/01/06 1,618 1,637 1,600 1,600 8,700

このページの先頭へ