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 |
|---|---|---|---|---|---|
| 2024/07/26 | 511 | 511 | 507 | 511 | 8,800 |
| 2024/07/25 | 511 | 511 | 506 | 511 | 11,000 |
| 2024/07/24 | 507 | 512 | 506 | 511 | 7,400 |
| 2024/07/23 | 512 | 512 | 506 | 511 | 7,900 |
| 2024/07/22 | 511 | 511 | 509 | 510 | 4,700 |
| 2024/07/19 | 512 | 513 | 511 | 511 | 1,400 |
| 2024/07/18 | 509 | 512 | 509 | 512 | 3,200 |
| 2024/07/17 | 503 | 511 | 503 | 510 | 7,500 |
| 2024/07/16 | 510 | 512 | 503 | 510 | 12,500 |
| 2024/07/12 | 510 | 512 | 510 | 512 | 3,000 |
| 2024/07/11 | 511 | 512 | 510 | 510 | 1,300 |
| 2024/07/10 | 507 | 511 | 507 | 511 | 6,200 |
| 2024/07/09 | 508 | 512 | 508 | 511 | 6,300 |
| 2024/07/08 | 510 | 511 | 509 | 511 | 19,500 |
| 2024/07/05 | 509 | 511 | 509 | 510 | 4,800 |
| 2024/07/04 | 510 | 512 | 509 | 510 | 16,400 |
| 2024/07/03 | 511 | 511 | 507 | 510 | 4,900 |
| 2024/07/02 | 509 | 513 | 507 | 511 | 6,700 |
| 2024/07/01 | 512 | 512 | 504 | 509 | 6,100 |
| 2024/06/28 | 509 | 512 | 508 | 511 | 10,300 |
| 2024/06/27 | 506 | 510 | 506 | 510 | 4,700 |
| 2024/06/26 | 505 | 513 | 505 | 508 | 10,800 |
| 2024/06/25 | 507 | 510 | 502 | 505 | 20,400 |
| 2024/06/24 | 502 | 502 | 497 | 501 | 9,200 |
| 2024/06/21 | 501 | 501 | 499 | 500 | 12,700 |
| 2024/06/20 | 497 | 502 | 496 | 502 | 26,900 |
| 2024/06/19 | 476 | 498 | 476 | 496 | 28,200 |
| 2024/06/18 | 473 | 477 | 473 | 476 | 7,100 |
| 2024/06/17 | 477 | 477 | 474 | 475 | 3,800 |
| 2024/06/14 | 473 | 477 | 473 | 477 | 8,800 |
| 2024/06/13 | 472 | 473 | 471 | 472 | 7,100 |
| 2024/06/12 | 471 | 475 | 471 | 475 | 900 |
| 2024/06/11 | 473 | 474 | 473 | 473 | 21,900 |
| 2024/06/10 | 470 | 473 | 470 | 473 | 6,100 |
| 2024/06/07 | 473 | 473 | 471 | 473 | 3,300 |
| 2024/06/06 | 472 | 475 | 472 | 473 | 2,200 |
| 2024/06/05 | 473 | 475 | 470 | 475 | 7,500 |
| 2024/06/04 | 473 | 477 | 471 | 473 | 15,500 |
| 2024/06/03 | 468 | 474 | 467 | 474 | 10,900 |
| 2024/05/31 | 463 | 469 | 460 | 468 | 16,500 |
| 2024/05/30 | 462 | 465 | 462 | 465 | 2,300 |
| 2024/05/29 | 463 | 464 | 461 | 464 | 9,000 |
| 2024/05/28 | 465 | 468 | 462 | 462 | 14,100 |
| 2024/05/27 | 472 | 472 | 464 | 467 | 13,200 |
| 2024/05/24 | 468 | 470 | 464 | 470 | 9,000 |
| 2024/05/23 | 470 | 473 | 465 | 466 | 13,900 |
| 2024/05/22 | 475 | 475 | 468 | 469 | 3,500 |
| 2024/05/21 | 472 | 475 | 470 | 474 | 2,800 |
| 2024/05/20 | 469 | 474 | 466 | 472 | 7,300 |
| 2024/05/17 | 475 | 475 | 466 | 471 | 8,300 |
| 2024/05/16 | 474 | 476 | 471 | 471 | 7,000 |
| 2024/05/15 | 478 | 480 | 472 | 480 | 7,800 |
| 2024/05/14 | 475 | 478 | 473 | 475 | 4,400 |
| 2024/05/13 | 476 | 479 | 476 | 477 | 4,200 |
| 2024/05/10 | 480 | 481 | 475 | 477 | 3,900 |
| 2024/05/09 | 477 | 480 | 476 | 477 | 5,300 |
| 2024/05/08 | 479 | 479 | 477 | 477 | 1,800 |
| 2024/05/07 | 479 | 482 | 476 | 476 | 10,200 |
| 2024/05/02 | 473 | 480 | 473 | 477 | 2,300 |
| 2024/05/01 | 484 | 486 | 471 | 471 | 8,200 |
| 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 |
| 2023/12/29 | 474 | 480 | 474 | 475 | 8,200 |
| 2023/12/28 | 470 | 477 | 469 | 474 | 9,600 |
| 2023/12/27 | 467 | 472 | 465 | 469 | 35,900 |
| 2023/12/26 | 475 | 479 | 466 | 467 | 37,100 |
| 2023/12/25 | 495 | 495 | 476 | 482 | 44,900 |
| 2023/12/22 | 496 | 496 | 489 | 492 | 17,000 |
| 2023/12/21 | 496 | 497 | 493 | 494 | 16,100 |
| 2023/12/20 | 496 | 496 | 492 | 495 | 6,300 |
| 2023/12/19 | 495 | 495 | 491 | 494 | 13,300 |
| 2023/12/18 | 490 | 497 | 482 | 495 | 50,200 |
| 2023/12/15 | 494 | 495 | 492 | 493 | 10,700 |
| 2023/12/14 | 496 | 496 | 492 | 492 | 9,800 |
| 2023/12/13 | 495 | 500 | 494 | 494 | 24,600 |
| 2023/12/12 | 495 | 500 | 495 | 495 | 14,900 |
| 2023/12/11 | 495 | 503 | 494 | 495 | 29,900 |
| 2023/12/08 | 498 | 504 | 492 | 495 | 76,200 |
| 2023/12/07 | 499 | 538 | 493 | 504 | 504,900 |
| 2023/12/06 | 474 | 474 | 464 | 467 | 34,200 |
| 2023/12/05 | 479 | 479 | 474 | 477 | 11,100 |
| 2023/12/04 | 482 | 482 | 476 | 479 | 9,400 |
| 2023/12/01 | 487 | 487 | 476 | 478 | 18,300 |
| 2023/11/30 | 487 | 489 | 484 | 486 | 10,200 |
| 2023/11/29 | 485 | 488 | 483 | 487 | 13,700 |
| 2023/11/28 | 487 | 489 | 483 | 485 | 17,200 |
| 2023/11/27 | 490 | 491 | 486 | 487 | 19,500 |
| 2023/11/24 | 480 | 485 | 476 | 483 | 15,100 |
| 2023/11/22 | 477 | 480 | 475 | 477 | 8,200 |
| 2023/11/21 | 482 | 482 | 478 | 480 | 8,600 |
| 2023/11/20 | 482 | 483 | 475 | 481 | 15,700 |
| 2023/11/17 | 473 | 484 | 473 | 482 | 11,600 |
| 2023/11/16 | 472 | 475 | 470 | 473 | 10,600 |
| 2023/11/15 | 472 | 475 | 468 | 472 | 24,100 |
| 2023/11/14 | 466 | 473 | 466 | 473 | 39,100 |
| 2023/11/13 | 497 | 502 | 456 | 466 | 165,400 |
| 2023/11/10 | 523 | 529 | 523 | 529 | 11,200 |
| 2023/11/09 | 528 | 531 | 528 | 531 | 3,000 |
| 2023/11/08 | 527 | 531 | 527 | 528 | 3,600 |
| 2023/11/07 | 530 | 531 | 527 | 527 | 6,700 |
| 2023/11/06 | 528 | 530 | 528 | 530 | 3,600 |
| 2023/11/02 | 526 | 529 | 525 | 527 | 7,800 |
| 2023/11/01 | 527 | 530 | 525 | 526 | 5,500 |
| 2023/10/31 | 527 | 536 | 525 | 525 | 18,300 |
| 2023/10/30 | 531 | 532 | 527 | 527 | 4,100 |
| 2023/10/27 | 532 | 536 | 530 | 536 | 3,600 |
| 2023/10/26 | 538 | 538 | 532 | 532 | 4,300 |
| 2023/10/25 | 539 | 539 | 531 | 536 | 7,400 |
| 2023/10/24 | 530 | 533 | 526 | 533 | 13,400 |
| 2023/10/23 | 532 | 536 | 530 | 531 | 3,900 |
| 2023/10/20 | 531 | 532 | 530 | 532 | 4,700 |
| 2023/10/19 | 536 | 536 | 531 | 532 | 7,600 |
| 2023/10/18 | 534 | 536 | 534 | 536 | 1,400 |
| 2023/10/17 | 537 | 537 | 532 | 535 | 1,700 |
| 2023/10/16 | 537 | 537 | 530 | 532 | 5,800 |
| 2023/10/13 | 536 | 536 | 534 | 536 | 2,400 |
| 2023/10/12 | 531 | 535 | 531 | 534 | 6,300 |
| 2023/10/11 | 534 | 534 | 528 | 531 | 5,600 |
| 2023/10/10 | 534 | 534 | 529 | 530 | 9,600 |
| 2023/10/06 | 530 | 531 | 530 | 530 | 2,900 |
| 2023/10/05 | 530 | 538 | 530 | 530 | 8,200 |
| 2023/10/04 | 540 | 543 | 528 | 530 | 17,600 |
| 2023/10/03 | 546 | 549 | 543 | 549 | 1,700 |