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
2021/12/30 623 623 606 613 15,000
2021/12/29 593 626 593 623 61,600
2021/12/28 596 606 588 588 76,200
2021/12/27 629 634 593 596 128,800
2021/12/24 627 659 620 635 76,900
2021/12/23 629 629 613 619 27,100
2021/12/22 591 633 591 624 109,000
2021/12/21 591 596 575 586 68,800
2021/12/20 595 611 580 582 86,500
2021/12/17 619 620 596 599 61,100
2021/12/16 619 628 610 621 36,500
2021/12/15 606 630 604 616 49,600
2021/12/14 620 620 604 613 41,500
2021/12/13 640 640 618 622 38,300
2021/12/10 655 655 632 632 39,100
2021/12/09 668 671 651 658 27,200
2021/12/08 670 677 657 668 27,800
2021/12/07 632 663 623 663 75,000
2021/12/06 644 644 620 622 34,400
2021/12/03 629 651 621 650 60,600
2021/12/02 661 661 610 621 101,600
2021/12/01 673 680 653 664 55,000
2021/11/30 721 721 673 679 52,500
2021/11/29 699 735 689 706 84,100
2021/11/26 695 713 690 698 62,800
2021/11/25 718 721 687 692 101,200
2021/11/24 725 735 705 710 145,300
2021/11/22 699 750 678 740 444,100
2021/11/19 847 848 815 822 52,800
2021/11/18 858 858 831 847 30,400
2021/11/17 889 889 849 858 29,600
2021/11/16 860 887 853 881 38,400
2021/11/15 868 872 845 860 62,800
2021/11/12 840 883 835 868 50,900
2021/11/11 842 849 825 840 83,100
2021/11/10 890 901 857 857 58,000
2021/11/09 905 907 866 890 53,300
2021/11/08 930 932 893 901 72,000
2021/11/05 940 940 920 924 20,100
2021/11/04 933 946 929 931 18,000
2021/11/02 935 943 928 935 12,900
2021/11/01 938 940 925 928 48,000
2021/10/29 945 945 932 936 13,900
2021/10/28 922 955 919 945 30,800
2021/10/27 930 933 920 928 12,700
2021/10/26 937 945 928 931 19,100
2021/10/25 932 940 924 929 16,900
2021/10/22 954 964 934 940 30,900
2021/10/21 969 972 951 957 20,400
2021/10/20 942 990 938 969 61,600
2021/10/19 948 950 938 941 19,100
2021/10/18 960 964 950 954 9,800
2021/10/15 940 954 927 949 21,900
2021/10/14 957 957 930 938 24,800
2021/10/13 940 952 932 946 14,900
2021/10/12 940 961 927 941 110,500
2021/10/11 935 948 922 942 14,500
2021/10/08 926 937 910 927 34,000
2021/10/07 913 930 911 913 20,600
2021/10/06 919 932 892 907 25,100
2021/10/05 913 923 880 910 65,000
2021/10/04 958 969 917 921 53,500
2021/10/01 956 975 942 945 35,500
2021/09/30 983 994 953 953 46,000
2021/09/29 1,008 1,008 972 983 87,000
2021/09/28 1,057 1,075 1,011 1,028 106,500
2021/09/27 1,014 1,072 996 1,072 156,600
2021/09/24 976 998 944 989 83,400
2021/09/22 956 1,016 945 965 158,500
2021/09/21 912 1,030 912 963 223,000
2021/09/17 960 969 917 925 119,900
2021/09/16 945 1,011 923 975 219,000
2021/09/15 938 941 915 927 19,900
2021/09/14 945 948 930 939 25,500
2021/09/13 922 944 922 943 16,500
2021/09/10 930 938 926 926 18,100
2021/09/09 942 945 928 933 15,200
2021/09/08 943 947 930 942 28,200
2021/09/07 932 940 927 937 12,000
2021/09/06 928 928 916 921 15,000
2021/09/03 913 924 905 919 14,700
2021/09/02 926 926 912 912 11,100
2021/09/01 917 926 908 926 19,200
2021/08/31 893 919 893 916 23,100
2021/08/30 893 906 891 895 23,500
2021/08/27 899 899 887 893 6,100
2021/08/26 885 902 884 896 15,400
2021/08/25 910 910 875 889 31,900
2021/08/24 857 909 857 908 43,700
2021/08/23 849 858 846 851 18,500
2021/08/20 860 867 841 847 25,600
2021/08/19 865 875 845 859 26,900
2021/08/18 843 875 839 864 29,200
2021/08/17 860 866 837 841 24,300
2021/08/16 870 874 845 864 35,100
2021/08/13 874 880 861 873 19,800
2021/08/12 900 900 873 873 42,600
2021/08/11 890 919 886 915 34,600
2021/08/10 851 887 851 879 29,100
2021/08/06 841 860 835 850 43,100
2021/08/05 857 864 848 849 32,200
2021/08/04 877 878 855 856 39,800
2021/08/03 890 892 875 880 27,300
2021/08/02 881 892 880 888 15,100
2021/07/30 890 895 880 881 34,100
2021/07/29 900 900 888 898 16,400
2021/07/28 910 914 887 894 34,400
2021/07/27 921 922 910 912 12,900
2021/07/26 928 932 910 915 26,600
2021/07/21 913 921 913 915 14,900
2021/07/20 913 921 911 911 18,200
2021/07/19 922 922 910 917 18,300
2021/07/16 931 937 917 923 29,300
2021/07/15 936 936 931 932 8,700
2021/07/14 928 941 926 936 9,400
2021/07/13 945 953 935 935 10,400
2021/07/12 936 940 928 936 13,100
2021/07/09 931 935 918 935 26,600
2021/07/08 942 950 928 935 23,900
2021/07/07 948 960 941 944 13,800
2021/07/06 939 967 934 956 33,000
2021/07/05 955 958 938 938 22,700
2021/07/02 942 952 934 950 23,400
2021/07/01 963 968 938 942 47,100
2021/06/30 979 979 962 963 12,100
2021/06/29 967 987 958 979 20,700
2021/06/28 962 975 953 970 31,800
2021/06/25 981 981 953 955 35,900
2021/06/24 966 983 957 966 49,400
2021/06/23 954 970 954 963 22,000
2021/06/22 949 963 939 951 24,400
2021/06/21 944 950 932 934 63,100
2021/06/18 975 975 959 959 17,700
2021/06/17 985 985 965 975 20,400
2021/06/16 985 989 976 980 23,000
2021/06/15 980 988 978 986 13,000
2021/06/14 978 979 950 976 42,400
2021/06/11 990 990 970 975 24,300
2021/06/10 1,000 1,000 981 982 21,100
2021/06/09 968 1,006 960 994 54,500
2021/06/08 955 965 952 961 19,800
2021/06/07 958 964 946 957 26,900
2021/06/04 961 964 945 946 48,800
2021/06/03 960 970 957 967 23,500
2021/06/02 970 973 957 962 26,700
2021/06/01 985 989 961 970 46,300
2021/05/31 978 992 977 983 18,900
2021/05/28 1,011 1,011 967 978 56,800
2021/05/27 1,006 1,015 991 1,000 26,600
2021/05/26 1,011 1,021 998 1,001 25,200
2021/05/25 1,015 1,025 1,002 1,006 23,400
2021/05/24 1,020 1,028 1,002 1,013 26,000
2021/05/21 1,024 1,037 1,012 1,016 33,100
2021/05/20 1,004 1,031 999 1,024 17,300
2021/05/19 1,011 1,016 990 1,005 24,800
2021/05/18 963 1,023 963 1,020 70,100
2021/05/17 978 999 946 960 89,900
2021/05/14 961 981 933 970 161,300
2021/05/13 951 992 938 953 271,800
2021/05/12 1,135 1,159 1,086 1,116 102,100
2021/05/11 1,135 1,152 1,118 1,135 38,300
2021/05/10 1,130 1,144 1,116 1,143 23,300
2021/05/07 1,121 1,135 1,115 1,116 29,600
2021/05/06 1,140 1,140 1,121 1,124 26,800
2021/04/30 1,128 1,132 1,112 1,132 77,400
2021/04/28 1,142 1,142 1,120 1,126 75,500
2021/04/27 1,184 1,184 1,141 1,142 39,700
2021/04/26 1,198 1,200 1,156 1,176 44,700
2021/04/23 1,157 1,210 1,148 1,196 66,700
2021/04/22 1,150 1,167 1,132 1,154 35,500
2021/04/21 1,154 1,161 1,112 1,122 64,800
2021/04/20 1,182 1,182 1,153 1,169 28,000
2021/04/19 1,188 1,197 1,172 1,182 29,800
2021/04/16 1,172 1,210 1,172 1,188 40,100
2021/04/15 1,165 1,183 1,164 1,172 34,400
2021/04/14 1,195 1,200 1,148 1,165 86,600
2021/04/13 1,185 1,222 1,180 1,195 50,600
2021/04/12 1,230 1,230 1,188 1,210 70,100
2021/04/09 1,228 1,248 1,222 1,237 22,100
2021/04/08 1,257 1,257 1,216 1,222 50,800
2021/04/07 1,236 1,274 1,236 1,257 32,700
2021/04/06 1,292 1,300 1,232 1,243 59,200
2021/04/05 1,333 1,335 1,272 1,277 72,300
2021/04/02 1,264 1,315 1,262 1,315 63,100
2021/04/01 1,266 1,275 1,239 1,259 36,600
2021/03/31 1,238 1,269 1,202 1,260 48,700
2021/03/30 1,243 1,279 1,200 1,239 45,800
2021/03/30 1 -> 2.00 分割
2021/03/29 2,570 2,589 2,501 2,504 35,400
2021/03/26 2,535 2,575 2,502 2,570 22,100
2021/03/25 2,452 2,501 2,430 2,498 24,700
2021/03/24 2,523 2,556 2,454 2,473 42,800
2021/03/23 2,639 2,642 2,545 2,561 34,200
2021/03/22 2,563 2,625 2,563 2,612 25,600
2021/03/19 2,563 2,595 2,522 2,560 28,900
2021/03/18 2,601 2,637 2,580 2,580 27,000
2021/03/17 2,580 2,634 2,580 2,598 23,800
2021/03/16 2,635 2,640 2,580 2,582 28,300
2021/03/15 2,675 2,711 2,586 2,624 67,500
2021/03/12 2,638 2,693 2,602 2,672 52,400
2021/03/11 2,481 2,594 2,467 2,588 43,800
2021/03/10 2,496 2,536 2,460 2,475 45,200
2021/03/09 2,379 2,452 2,351 2,422 57,500
2021/03/08 2,444 2,493 2,390 2,437 51,900
2021/03/05 2,478 2,510 2,375 2,452 80,300
2021/03/04 2,547 2,592 2,480 2,515 85,100
2021/03/03 2,737 2,737 2,572 2,607 71,100
2021/03/02 2,710 2,829 2,701 2,721 46,700
2021/03/01 2,756 2,790 2,655 2,695 51,700
2021/02/26 2,686 2,794 2,651 2,757 69,300
2021/02/25 2,799 2,880 2,714 2,736 79,400
2021/02/24 2,802 2,825 2,672 2,699 83,700
2021/02/22 2,871 2,905 2,805 2,812 70,600
2021/02/19 2,800 2,925 2,799 2,850 88,600
2021/02/18 2,923 2,947 2,760 2,833 170,100
2021/02/17 2,905 3,035 2,888 2,993 109,800
2021/02/16 3,035 3,130 2,944 2,955 212,200
2021/02/15 3,200 3,220 2,968 3,065 296,700
2021/02/12 3,170 3,375 3,110 3,270 510,300
2021/02/10 2,800 3,115 2,770 3,075 720,600
2021/02/09 2,726 2,790 2,631 2,652 114,200
2021/02/08 2,810 2,810 2,622 2,725 116,500
2021/02/05 2,831 2,858 2,754 2,850 65,300
2021/02/04 2,777 2,856 2,676 2,830 133,000
2021/02/03 2,880 3,000 2,648 2,709 315,900
2021/02/02 2,700 2,850 2,676 2,787 125,700
2021/02/01 2,525 2,685 2,431 2,650 90,800
2021/01/29 2,565 2,711 2,510 2,530 141,400
2021/01/28 2,474 2,536 2,459 2,506 49,300
2021/01/27 2,483 2,567 2,436 2,567 56,800
2021/01/26 2,508 2,528 2,400 2,445 44,100
2021/01/25 2,399 2,517 2,360 2,498 74,400
2021/01/22 2,341 2,372 2,300 2,372 21,600
2021/01/21 2,403 2,410 2,296 2,328 27,400
2021/01/20 2,401 2,403 2,341 2,384 16,900
2021/01/19 2,369 2,435 2,340 2,380 24,600
2021/01/18 2,240 2,334 2,228 2,334 20,000
2021/01/15 2,351 2,358 2,262 2,289 19,800
2021/01/14 2,369 2,451 2,304 2,357 25,200
2021/01/13 2,364 2,364 2,296 2,347 12,700
2021/01/12 2,382 2,398 2,312 2,363 17,500
2021/01/08 2,380 2,434 2,372 2,382 27,000
2021/01/07 2,453 2,453 2,300 2,343 43,500
2021/01/06 2,411 2,539 2,410 2,430 66,500
2021/01/05 2,360 2,510 2,350 2,437 66,900
2021/01/04 2,210 2,411 2,168 2,399 94,200

このページの先頭へ