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

リスキル(291A)の株価時系列情報

リスキル(291A)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
2026/06/26 1,733 1,733 1,732 1,732 700
2026/06/25 1,751 1,766 1,741 1,741 5,700
2026/06/24 1,799 1,799 1,750 1,768 7,500
2026/06/23 1,795 1,795 1,795 1,795 300
2026/06/22 1,792 1,811 1,790 1,800 3,500
2026/06/19 1,790 1,815 1,751 1,801 7,500
2026/06/18 1,703 1,803 1,703 1,793 7,700
2026/06/17 1,693 1,729 1,693 1,728 2,100
2026/06/16 1,655 1,719 1,655 1,707 5,100
2026/06/15 1,683 1,683 1,670 1,670 700
2026/06/12 1,703 1,703 1,650 1,681 3,300
2026/06/11 1,706 1,725 1,676 1,693 1,900
2026/06/10 1,702 1,729 1,702 1,706 1,000
2026/06/09 1,697 1,727 1,680 1,727 4,900
2026/06/08 1,717 1,719 1,687 1,687 9,300
2026/06/05 1,793 1,797 1,720 1,720 8,800
2026/06/04 1,725 1,727 1,717 1,726 6,800
2026/06/03 1,743 1,745 1,726 1,726 4,600
2026/06/02 1,790 1,790 1,730 1,752 4,500
2026/06/01 1,753 1,771 1,735 1,751 6,700
2026/05/29 1,764 1,770 1,753 1,753 2,400
2026/05/28 1,755 1,772 1,739 1,761 13,900
2026/05/27 1,794 1,794 1,755 1,755 12,700
2026/05/26 1,834 1,836 1,780 1,786 10,100
2026/05/25 1,802 1,802 1,735 1,794 18,600
2026/05/22 1,681 1,689 1,636 1,682 23,000
2026/05/21 1,724 1,755 1,711 1,721 7,500
2026/05/20 1,792 1,792 1,679 1,706 26,300
2026/05/19 1,847 1,847 1,790 1,791 35,100
2026/05/18 1,790 1,835 1,790 1,790 133,400
2026/05/15 2,290 2,290 2,290 2,290 1,600
2026/05/14 2,877 2,880 2,770 2,790 13,600
2026/05/13 2,819 2,855 2,819 2,846 3,500
2026/05/12 2,810 2,819 2,805 2,805 2,000
2026/05/11 2,765 2,830 2,765 2,810 4,600
2026/05/08 2,744 2,779 2,742 2,765 3,700
2026/05/07 2,751 2,751 2,738 2,744 8,900
2026/05/01 2,717 2,800 2,700 2,743 6,900
2026/04/30 2,714 2,719 2,709 2,712 3,700
2026/04/28 2,719 2,729 2,710 2,724 2,600
2026/04/27 2,713 2,738 2,713 2,723 1,600
2026/04/24 2,725 2,730 2,700 2,714 3,300
2026/04/23 2,792 2,792 2,700 2,715 9,500
2026/04/22 2,816 2,816 2,746 2,753 6,500
2026/04/21 2,820 2,830 2,800 2,800 4,600
2026/04/20 2,743 2,841 2,731 2,817 23,400
2026/04/17 2,703 2,782 2,701 2,717 2,200
2026/04/16 2,731 2,735 2,689 2,718 23,200
2026/04/15 2,717 2,795 2,715 2,766 12,700
2026/04/14 2,670 2,725 2,670 2,717 2,300
2026/04/13 2,634 2,651 2,621 2,651 1,800
2026/04/10 2,685 2,693 2,615 2,649 16,900
2026/04/09 2,710 2,710 2,691 2,705 2,100
2026/04/08 2,699 2,745 2,685 2,710 13,300
2026/04/07 2,701 2,701 2,678 2,696 8,900
2026/04/06 2,712 2,740 2,705 2,706 7,400
2026/04/03 2,740 2,741 2,717 2,717 2,300
2026/03/27 2,784 2,790 2,784 2,790 1,000
2026/03/26 2,800 2,800 2,785 2,799 5,000
2026/03/25 2,800 2,820 2,793 2,800 12,200
2026/03/24 2,800 2,820 2,798 2,820 2,200
2026/03/23 2,861 2,861 2,770 2,795 6,600
2026/03/19 2,823 2,884 2,803 2,884 7,500
2026/03/18 2,813 2,823 2,790 2,823 18,900
2026/03/17 2,880 2,880 2,805 2,825 5,900
2026/03/16 2,872 2,900 2,868 2,870 6,500
2026/03/13 2,967 2,967 2,873 2,900 16,800
2026/03/12 2,999 3,000 2,983 2,998 6,000
2026/03/11 3,000 3,005 2,990 3,000 12,400
2026/03/10 3,000 3,050 3,000 3,030 1,300
2026/03/09 3,025 3,025 2,955 2,980 5,200
2026/03/06 3,080 3,100 3,070 3,100 3,800
2026/03/05 3,195 3,195 3,095 3,100 4,100
2026/03/04 3,150 3,185 3,030 3,125 4,100
2026/03/03 3,240 3,250 3,210 3,215 2,800
2026/03/02 3,305 3,335 3,265 3,265 2,400
2026/02/27 3,310 3,370 3,300 3,370 900
2026/02/26 3,290 3,310 3,280 3,285 3,900
2026/02/25 3,280 3,345 3,275 3,280 4,100
2026/02/24 3,340 3,340 3,275 3,275 1,300
2026/02/20 3,305 3,355 3,305 3,305 1,300
2026/02/19 3,470 3,470 3,290 3,305 8,200
2026/02/18 3,565 3,565 3,480 3,480 2,800
2026/02/17 3,440 3,530 3,425 3,530 2,500
2026/02/16 3,760 3,760 3,445 3,475 6,300
2026/02/13 3,735 3,870 3,720 3,760 19,300
2026/02/12 3,390 3,525 3,390 3,525 5,600
2026/02/10 3,330 3,390 3,330 3,370 900
2026/02/09 3,340 3,340 3,325 3,325 300
2026/02/06 3,325 3,325 3,315 3,315 1,200
2026/02/05 3,315 3,315 3,315 3,315 200
2026/02/04 3,375 3,375 3,305 3,305 1,100
2026/02/03 3,350 3,445 3,350 3,445 2,000
2026/02/02 3,310 3,310 3,305 3,305 600
2026/01/30 3,310 3,310 3,300 3,300 500
2026/01/29 3,330 3,350 3,320 3,320 600
2026/01/28 3,425 3,475 3,355 3,355 1,300
2026/01/27 3,445 3,445 3,445 3,445 100
2026/01/26 3,510 3,510 3,465 3,485 700
2026/01/23 3,485 3,495 3,445 3,445 600
2026/01/22 3,380 3,475 3,380 3,465 1,500
2026/01/21 3,330 3,380 3,295 3,340 1,200
2026/01/20 3,430 3,460 3,335 3,335 1,500
2026/01/19 3,430 3,450 3,400 3,430 1,000
2026/01/16 3,330 3,475 3,330 3,460 800
2026/01/15 3,325 3,405 3,325 3,400 1,300
2026/01/14 3,390 3,395 3,280 3,390 2,700
2026/01/13 3,500 3,535 3,395 3,395 3,800
2026/01/09 3,425 3,500 3,425 3,500 1,000
2026/01/08 3,385 3,500 3,385 3,495 1,800
2026/01/07 3,385 3,495 3,385 3,440 600
2026/01/06 3,505 3,510 3,405 3,405 1,500
2026/01/05 3,500 3,550 3,435 3,435 1,700

このページの先頭へ