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 |
|---|---|---|---|---|---|
| 2025/08/05 | 488 | 492 | 487 | 490 | 3,700 |
| 2025/08/04 | 495 | 495 | 485 | 488 | 9,100 |
| 2025/08/01 | 496 | 498 | 494 | 494 | 5,100 |
| 2025/07/31 | 497 | 498 | 496 | 496 | 1,200 |
| 2025/07/30 | 499 | 499 | 496 | 497 | 1,300 |
| 2025/07/29 | 499 | 499 | 496 | 496 | 2,200 |
| 2025/07/28 | 497 | 499 | 496 | 499 | 3,700 |
| 2025/07/25 | 500 | 500 | 492 | 499 | 17,100 |
| 2025/07/24 | 498 | 499 | 491 | 497 | 14,300 |
| 2025/07/23 | 499 | 499 | 491 | 494 | 4,000 |
| 2025/07/22 | 497 | 498 | 492 | 497 | 6,600 |
| 2025/07/18 | 500 | 500 | 492 | 493 | 5,700 |
| 2025/07/17 | 496 | 500 | 496 | 497 | 7,600 |
| 2025/07/16 | 500 | 500 | 497 | 497 | 600 |
| 2025/07/15 | 495 | 498 | 495 | 498 | 1,100 |
| 2025/07/14 | 497 | 497 | 496 | 496 | 700 |
| 2025/07/11 | 497 | 497 | 497 | 497 | 200 |
| 2025/07/10 | 496 | 500 | 495 | 495 | 4,100 |
| 2025/07/09 | 499 | 500 | 496 | 496 | 800 |
| 2025/07/08 | 498 | 498 | 496 | 498 | 700 |
| 2025/07/07 | 497 | 499 | 496 | 498 | 4,700 |
| 2025/07/04 | 499 | 500 | 491 | 497 | 4,400 |
| 2025/07/03 | 502 | 502 | 494 | 496 | 800 |
| 2025/07/02 | 499 | 501 | 497 | 501 | 600 |
| 2025/07/01 | 497 | 503 | 496 | 496 | 4,100 |
| 2025/06/30 | 506 | 507 | 496 | 496 | 5,600 |
| 2025/06/27 | 506 | 509 | 498 | 498 | 5,600 |
| 2025/06/26 | 510 | 511 | 500 | 506 | 7,900 |
| 2025/06/25 | 512 | 517 | 501 | 506 | 21,400 |
| 2025/06/24 | 503 | 505 | 498 | 502 | 6,400 |
| 2025/06/23 | 495 | 506 | 495 | 502 | 8,100 |
| 2025/06/20 | 493 | 500 | 493 | 496 | 3,700 |
| 2025/06/19 | 497 | 500 | 495 | 498 | 2,300 |
| 2025/06/18 | 497 | 497 | 496 | 496 | 600 |
| 2025/06/17 | 495 | 499 | 495 | 497 | 3,100 |
| 2025/06/16 | 494 | 500 | 494 | 495 | 2,600 |
| 2025/06/13 | 495 | 498 | 494 | 494 | 3,000 |
| 2025/06/12 | 496 | 501 | 492 | 495 | 6,300 |
| 2025/06/11 | 499 | 502 | 494 | 501 | 2,800 |
| 2025/06/10 | 496 | 503 | 496 | 499 | 1,600 |
| 2025/06/09 | 496 | 503 | 496 | 500 | 6,800 |
| 2025/06/06 | 501 | 501 | 492 | 496 | 5,500 |
| 2025/06/05 | 497 | 502 | 492 | 502 | 3,700 |
| 2025/06/04 | 494 | 515 | 491 | 499 | 14,700 |
| 2025/06/03 | 498 | 503 | 492 | 495 | 5,600 |
| 2025/06/02 | 500 | 506 | 497 | 498 | 3,800 |
| 2025/05/30 | 508 | 508 | 496 | 500 | 6,000 |
| 2025/05/29 | 520 | 520 | 499 | 508 | 57,300 |
| 2025/05/28 | 501 | 505 | 490 | 497 | 44,600 |
| 2025/05/27 | 502 | 503 | 500 | 503 | 2,200 |
| 2025/05/26 | 500 | 502 | 487 | 502 | 14,400 |
| 2025/05/23 | 498 | 503 | 493 | 503 | 6,100 |
| 2025/05/22 | 498 | 498 | 494 | 498 | 2,100 |
| 2025/05/21 | 494 | 498 | 494 | 498 | 1,600 |
| 2025/05/20 | 493 | 496 | 493 | 494 | 2,400 |
| 2025/05/19 | 495 | 495 | 493 | 494 | 5,400 |
| 2025/05/16 | 499 | 500 | 495 | 495 | 3,800 |
| 2025/05/15 | 493 | 500 | 486 | 494 | 20,900 |
| 2025/05/14 | 495 | 499 | 493 | 493 | 23,500 |
| 2025/05/13 | 500 | 504 | 495 | 495 | 9,600 |
| 2025/05/12 | 502 | 502 | 485 | 495 | 13,900 |
| 2025/05/09 | 501 | 507 | 499 | 507 | 25,900 |
| 2025/05/08 | 497 | 500 | 496 | 497 | 3,200 |
| 2025/05/07 | 500 | 500 | 495 | 496 | 5,000 |
| 2025/05/02 | 500 | 501 | 495 | 501 | 2,700 |
| 2025/05/01 | 494 | 498 | 494 | 497 | 2,400 |
| 2025/04/30 | 498 | 499 | 494 | 494 | 7,500 |
| 2025/04/28 | 503 | 503 | 496 | 500 | 7,200 |
| 2025/04/25 | 500 | 502 | 496 | 500 | 13,700 |
| 2025/04/24 | 497 | 498 | 494 | 498 | 6,800 |
| 2025/04/23 | 501 | 501 | 481 | 500 | 18,300 |
| 2025/04/22 | 491 | 499 | 490 | 495 | 3,000 |
| 2025/04/21 | 492 | 498 | 492 | 494 | 4,100 |
| 2025/04/18 | 498 | 499 | 484 | 499 | 20,500 |
| 2025/04/17 | 493 | 500 | 480 | 500 | 41,600 |
| 2025/04/16 | 455 | 493 | 455 | 493 | 81,600 |
| 2025/04/15 | 443 | 456 | 440 | 455 | 9,400 |
| 2025/04/14 | 430 | 439 | 424 | 439 | 4,200 |
| 2025/04/11 | 418 | 430 | 418 | 430 | 2,200 |
| 2025/04/10 | 426 | 443 | 420 | 424 | 7,400 |
| 2025/04/09 | 409 | 427 | 405 | 412 | 17,900 |
| 2025/04/08 | 402 | 410 | 398 | 409 | 7,800 |
| 2025/04/07 | 400 | 408 | 393 | 396 | 15,700 |
| 2025/04/04 | 445 | 445 | 419 | 431 | 12,200 |
| 2025/04/03 | 445 | 450 | 441 | 449 | 7,800 |
| 2025/04/02 | 455 | 457 | 447 | 453 | 11,000 |
| 2025/04/01 | 435 | 456 | 433 | 454 | 26,000 |
| 2025/03/31 | 430 | 438 | 426 | 436 | 22,700 |
| 2025/03/28 | 415 | 430 | 415 | 430 | 15,200 |
| 2025/03/27 | 418 | 434 | 418 | 434 | 48,800 |
| 2025/03/26 | 425 | 428 | 424 | 426 | 12,100 |
| 2025/03/25 | 413 | 420 | 405 | 420 | 23,500 |
| 2025/03/24 | 406 | 408 | 404 | 408 | 8,800 |
| 2025/03/21 | 402 | 404 | 401 | 401 | 2,000 |
| 2025/03/19 | 403 | 403 | 400 | 401 | 2,100 |
| 2025/03/18 | 400 | 400 | 399 | 400 | 1,700 |
| 2025/03/17 | 399 | 400 | 399 | 400 | 5,200 |
| 2025/03/14 | 398 | 402 | 398 | 402 | 1,100 |
| 2025/03/13 | 399 | 403 | 399 | 403 | 2,300 |
| 2025/03/12 | 399 | 399 | 396 | 397 | 900 |
| 2025/03/11 | 394 | 405 | 394 | 397 | 2,800 |
| 2025/03/10 | 398 | 401 | 396 | 399 | 7,100 |
| 2025/03/07 | 400 | 400 | 396 | 396 | 6,600 |
| 2025/03/06 | 400 | 401 | 395 | 400 | 6,200 |
| 2025/03/05 | 398 | 401 | 397 | 397 | 5,700 |
| 2025/03/04 | 399 | 408 | 390 | 398 | 30,100 |
| 2025/03/03 | 395 | 401 | 395 | 400 | 11,700 |
| 2025/02/28 | 400 | 400 | 392 | 395 | 7,500 |
| 2025/02/27 | 401 | 401 | 394 | 400 | 4,600 |
| 2025/02/26 | 406 | 406 | 387 | 402 | 11,700 |
| 2025/02/25 | 405 | 408 | 400 | 408 | 25,700 |
| 2025/02/21 | 398 | 404 | 395 | 404 | 16,100 |
| 2025/02/20 | 395 | 404 | 395 | 395 | 10,700 |
| 2025/02/19 | 388 | 397 | 386 | 392 | 8,800 |
| 2025/02/18 | 384 | 390 | 380 | 386 | 13,500 |
| 2025/02/17 | 379 | 384 | 378 | 384 | 6,700 |
| 2025/02/14 | 378 | 380 | 378 | 379 | 3,400 |
| 2025/02/13 | 375 | 379 | 375 | 378 | 10,200 |
| 2025/02/12 | 370 | 377 | 367 | 377 | 26,600 |
| 2025/02/10 | 364 | 368 | 363 | 367 | 19,400 |
| 2025/02/07 | 365 | 366 | 364 | 365 | 7,200 |
| 2025/02/06 | 365 | 365 | 363 | 365 | 900 |
| 2025/02/05 | 362 | 364 | 362 | 363 | 1,400 |
| 2025/02/04 | 361 | 364 | 361 | 361 | 2,300 |
| 2025/02/03 | 364 | 365 | 360 | 360 | 8,700 |
| 2025/01/31 | 363 | 366 | 363 | 365 | 9,700 |
| 2025/01/30 | 363 | 365 | 361 | 362 | 2,800 |
| 2025/01/29 | 361 | 362 | 361 | 362 | 8,400 |
| 2025/01/28 | 366 | 366 | 363 | 365 | 6,800 |
| 2025/01/27 | 366 | 366 | 363 | 366 | 11,300 |
| 2025/01/24 | 358 | 363 | 357 | 362 | 6,900 |
| 2025/01/23 | 368 | 368 | 353 | 356 | 31,300 |
| 2025/01/22 | 366 | 367 | 366 | 367 | 900 |
| 2025/01/21 | 364 | 365 | 364 | 365 | 900 |
| 2025/01/20 | 361 | 368 | 359 | 364 | 3,600 |
| 2025/01/17 | 362 | 362 | 356 | 359 | 6,100 |
| 2025/01/16 | 360 | 360 | 358 | 360 | 3,200 |
| 2025/01/15 | 360 | 362 | 359 | 362 | 4,200 |
| 2025/01/14 | 362 | 366 | 357 | 365 | 5,100 |
| 2025/01/10 | 361 | 362 | 361 | 362 | 1,800 |
| 2025/01/09 | 368 | 369 | 360 | 361 | 11,200 |
| 2025/01/08 | 364 | 368 | 363 | 367 | 6,500 |
| 2025/01/07 | 369 | 369 | 363 | 364 | 10,200 |
| 2025/01/06 | 362 | 366 | 360 | 366 | 8,300 |
| 2024/12/30 | 360 | 362 | 357 | 362 | 21,000 |
| 2024/12/27 | 350 | 362 | 350 | 357 | 23,800 |
| 2024/12/26 | 351 | 354 | 347 | 347 | 53,500 |
| 2024/12/25 | 356 | 356 | 350 | 350 | 55,200 |
| 2024/12/24 | 353 | 358 | 353 | 355 | 56,500 |
| 2024/12/23 | 357 | 359 | 355 | 355 | 19,800 |
| 2024/12/20 | 363 | 363 | 357 | 361 | 16,700 |
| 2024/12/19 | 364 | 365 | 358 | 361 | 46,300 |
| 2024/12/18 | 377 | 378 | 368 | 368 | 34,500 |
| 2024/12/17 | 379 | 379 | 376 | 377 | 15,700 |
| 2024/12/16 | 382 | 382 | 379 | 379 | 9,700 |
| 2024/12/13 | 381 | 383 | 381 | 383 | 4,600 |
| 2024/12/12 | 381 | 382 | 380 | 382 | 7,400 |
| 2024/12/11 | 382 | 383 | 380 | 383 | 9,100 |
| 2024/12/10 | 382 | 384 | 382 | 383 | 5,700 |
| 2024/12/09 | 384 | 384 | 381 | 383 | 15,900 |
| 2024/12/06 | 385 | 385 | 382 | 383 | 4,900 |
| 2024/12/05 | 382 | 386 | 381 | 385 | 6,400 |
| 2024/12/04 | 382 | 387 | 380 | 384 | 21,100 |
| 2024/12/03 | 383 | 384 | 383 | 383 | 6,900 |
| 2024/12/02 | 382 | 393 | 382 | 384 | 17,900 |
| 2024/11/29 | 384 | 385 | 383 | 385 | 3,000 |
| 2024/11/28 | 386 | 387 | 384 | 386 | 4,700 |
| 2024/11/27 | 389 | 389 | 388 | 388 | 6,300 |
| 2024/11/26 | 389 | 392 | 389 | 390 | 17,000 |
| 2024/11/25 | 390 | 390 | 387 | 390 | 11,700 |
| 2024/11/22 | 384 | 388 | 384 | 388 | 24,700 |
| 2024/11/21 | 383 | 385 | 381 | 384 | 12,200 |
| 2024/11/20 | 380 | 382 | 380 | 381 | 13,300 |
| 2024/11/19 | 379 | 382 | 379 | 382 | 5,700 |
| 2024/11/18 | 380 | 383 | 379 | 380 | 13,100 |
| 2024/11/15 | 384 | 384 | 381 | 382 | 15,500 |
| 2024/11/14 | 387 | 388 | 384 | 385 | 12,100 |
| 2024/11/13 | 389 | 392 | 386 | 387 | 9,100 |
| 2024/11/12 | 387 | 388 | 385 | 388 | 9,900 |
| 2024/11/11 | 390 | 391 | 387 | 387 | 17,800 |
| 2024/11/08 | 392 | 394 | 392 | 392 | 5,400 |
| 2024/11/07 | 396 | 396 | 392 | 393 | 7,400 |
| 2024/11/06 | 397 | 397 | 394 | 396 | 10,600 |
| 2024/11/05 | 398 | 398 | 393 | 396 | 15,500 |
| 2024/11/01 | 397 | 400 | 397 | 400 | 5,200 |
| 2024/10/31 | 398 | 401 | 397 | 398 | 7,200 |
| 2024/10/30 | 399 | 402 | 398 | 400 | 7,700 |
| 2024/10/29 | 398 | 401 | 397 | 398 | 3,500 |
| 2024/10/28 | 398 | 403 | 397 | 401 | 9,800 |
| 2024/10/25 | 399 | 400 | 394 | 400 | 20,100 |
| 2024/10/24 | 400 | 400 | 394 | 397 | 27,700 |
| 2024/10/23 | 404 | 405 | 400 | 401 | 31,900 |
| 2024/10/22 | 406 | 406 | 404 | 405 | 9,000 |
| 2024/10/21 | 407 | 409 | 406 | 406 | 11,800 |
| 2024/10/18 | 410 | 413 | 407 | 410 | 8,500 |
| 2024/10/17 | 411 | 414 | 409 | 410 | 13,000 |
| 2024/10/16 | 416 | 416 | 410 | 414 | 15,600 |
| 2024/10/15 | 417 | 420 | 416 | 416 | 14,300 |
| 2024/10/11 | 420 | 421 | 417 | 417 | 10,500 |
| 2024/10/10 | 422 | 422 | 418 | 420 | 21,500 |