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 |
|---|---|---|---|---|---|
| 2024/04/30 | 490 | 492 | 481 | 483 | 5,300 |
| 2024/04/26 | 492 | 492 | 484 | 486 | 3,700 |
| 2024/04/25 | 499 | 499 | 482 | 494 | 11,600 |
| 2024/04/24 | 483 | 491 | 483 | 491 | 2,900 |
| 2024/04/23 | 486 | 489 | 480 | 482 | 6,500 |
| 2024/04/22 | 479 | 482 | 478 | 482 | 4,300 |
| 2024/04/19 | 490 | 490 | 480 | 480 | 5,600 |
| 2024/04/18 | 480 | 492 | 480 | 489 | 8,200 |
| 2024/04/17 | 485 | 489 | 481 | 485 | 4,400 |
| 2024/04/16 | 490 | 490 | 480 | 482 | 8,900 |
| 2024/04/15 | 492 | 493 | 490 | 490 | 3,400 |
| 2024/04/12 | 497 | 499 | 491 | 492 | 9,500 |
| 2024/04/11 | 492 | 497 | 490 | 493 | 5,400 |
| 2024/04/10 | 497 | 501 | 495 | 495 | 5,600 |
| 2024/04/09 | 500 | 500 | 497 | 497 | 7,300 |
| 2024/04/08 | 501 | 504 | 500 | 504 | 7,600 |
| 2024/04/05 | 502 | 503 | 500 | 503 | 3,000 |
| 2024/04/04 | 502 | 507 | 502 | 505 | 1,100 |
| 2024/04/03 | 501 | 504 | 500 | 504 | 3,800 |
| 2024/04/02 | 507 | 507 | 502 | 503 | 3,000 |
| 2024/04/01 | 501 | 507 | 501 | 503 | 3,300 |
| 2024/03/29 | 503 | 506 | 501 | 503 | 7,100 |
| 2024/03/28 | 501 | 512 | 501 | 504 | 3,400 |
| 2024/03/27 | 511 | 512 | 507 | 511 | 7,900 |
| 2024/03/26 | 518 | 518 | 508 | 508 | 8,200 |
| 2024/03/25 | 519 | 519 | 509 | 518 | 13,600 |
| 2024/03/22 | 512 | 515 | 510 | 514 | 6,800 |
| 2024/03/21 | 510 | 512 | 509 | 510 | 8,100 |
| 2024/03/19 | 510 | 515 | 508 | 513 | 3,900 |
| 2024/03/18 | 512 | 514 | 511 | 511 | 2,000 |
| 2024/03/15 | 514 | 516 | 511 | 511 | 8,700 |
| 2024/03/14 | 506 | 514 | 504 | 513 | 4,700 |
| 2024/03/13 | 505 | 510 | 504 | 507 | 3,500 |
| 2024/03/12 | 500 | 512 | 500 | 511 | 7,300 |
| 2024/03/11 | 507 | 507 | 496 | 500 | 7,800 |
| 2024/03/08 | 503 | 510 | 503 | 505 | 4,600 |
| 2024/03/07 | 506 | 510 | 500 | 501 | 10,400 |
| 2024/03/06 | 501 | 504 | 498 | 504 | 7,200 |
| 2024/03/05 | 503 | 503 | 498 | 501 | 6,600 |
| 2024/03/04 | 505 | 510 | 504 | 507 | 2,600 |
| 2024/03/01 | 509 | 509 | 505 | 505 | 5,500 |
| 2024/02/29 | 508 | 511 | 505 | 509 | 3,600 |
| 2024/02/28 | 511 | 511 | 506 | 506 | 3,500 |
| 2024/02/27 | 514 | 514 | 506 | 511 | 10,200 |
| 2024/02/26 | 516 | 516 | 510 | 514 | 9,500 |
| 2024/02/22 | 514 | 514 | 504 | 512 | 18,400 |
| 2024/02/21 | 508 | 512 | 508 | 510 | 5,100 |
| 2024/02/20 | 507 | 510 | 506 | 508 | 6,100 |
| 2024/02/19 | 505 | 511 | 505 | 510 | 7,500 |
| 2024/02/16 | 500 | 513 | 500 | 509 | 11,200 |
| 2024/02/15 | 504 | 504 | 500 | 500 | 6,500 |
| 2024/02/14 | 506 | 507 | 500 | 507 | 3,700 |
| 2024/02/13 | 506 | 511 | 504 | 509 | 10,000 |
| 2024/02/09 | 508 | 509 | 502 | 504 | 9,500 |
| 2024/02/08 | 515 | 515 | 511 | 514 | 1,600 |
| 2024/02/07 | 515 | 517 | 515 | 515 | 2,000 |
| 2024/02/06 | 517 | 517 | 511 | 516 | 5,500 |
| 2024/02/05 | 507 | 518 | 507 | 518 | 14,500 |
| 2024/02/02 | 504 | 508 | 504 | 507 | 1,900 |
| 2024/02/01 | 506 | 507 | 500 | 503 | 9,200 |
| 2024/01/31 | 509 | 511 | 507 | 511 | 3,700 |
| 2024/01/30 | 511 | 512 | 508 | 509 | 3,500 |
| 2024/01/29 | 515 | 516 | 511 | 511 | 5,800 |
| 2024/01/26 | 506 | 514 | 504 | 512 | 7,800 |
| 2024/01/25 | 506 | 512 | 504 | 508 | 20,300 |
| 2024/01/24 | 498 | 502 | 496 | 501 | 6,700 |
| 2024/01/23 | 500 | 508 | 498 | 498 | 11,900 |
| 2024/01/22 | 500 | 508 | 499 | 499 | 8,300 |
| 2024/01/19 | 502 | 503 | 497 | 499 | 9,800 |
| 2024/01/18 | 495 | 502 | 495 | 502 | 6,600 |
| 2024/01/17 | 502 | 506 | 492 | 492 | 21,300 |
| 2024/01/16 | 503 | 505 | 500 | 502 | 6,600 |
| 2024/01/15 | 507 | 507 | 500 | 500 | 12,400 |
| 2024/01/12 | 508 | 511 | 503 | 504 | 7,000 |
| 2024/01/11 | 502 | 515 | 502 | 504 | 11,700 |
| 2024/01/10 | 504 | 512 | 504 | 506 | 8,600 |
| 2024/01/09 | 484 | 515 | 484 | 509 | 53,300 |
| 2024/01/05 | 483 | 489 | 483 | 483 | 10,200 |
| 2024/01/04 | 475 | 483 | 475 | 481 | 19,400 |