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 |
---|---|---|---|---|---|
2013/12/30 | 651 | 653 | 640 | 648 | 17,300 |
2013/12/27 | 649 | 649 | 632 | 639 | 13,400 |
2013/12/26 | 625 | 649 | 625 | 648 | 18,400 |
2013/12/25 | 608 | 633 | 606 | 627 | 69,400 |
2013/12/24 | 635 | 640 | 603 | 605 | 56,500 |
2013/12/20 | 626 | 634 | 615 | 630 | 25,400 |
2013/12/19 | 641 | 644 | 621 | 627 | 40,800 |
2013/12/18 | 650 | 650 | 633 | 643 | 18,900 |
2013/12/17 | 641 | 654 | 641 | 650 | 17,100 |
2013/12/16 | 667 | 673 | 640 | 649 | 56,700 |
2013/12/13 | 658 | 676 | 658 | 673 | 47,900 |
2013/12/12 | 660 | 664 | 651 | 658 | 22,000 |
2013/12/11 | 662 | 662 | 650 | 662 | 23,500 |
2013/12/10 | 663 | 683 | 654 | 656 | 28,000 |
2013/12/09 | 651 | 680 | 649 | 668 | 29,700 |
2013/12/06 | 660 | 660 | 646 | 647 | 30,000 |
2013/12/05 | 659 | 667 | 658 | 660 | 26,000 |
2013/12/04 | 654 | 662 | 645 | 657 | 44,700 |
2013/12/03 | 688 | 690 | 655 | 660 | 68,400 |
2013/12/02 | 660 | 680 | 651 | 678 | 54,500 |
2013/11/29 | 680 | 692 | 661 | 668 | 41,000 |
2013/11/28 | 690 | 696 | 677 | 682 | 48,800 |
2013/11/27 | 702 | 705 | 691 | 691 | 32,100 |
2013/11/26 | 694 | 708 | 682 | 708 | 56,800 |
2013/11/25 | 715 | 735 | 697 | 703 | 102,000 |
2013/11/22 | 723 | 728 | 705 | 706 | 63,200 |
2013/11/21 | 725 | 732 | 705 | 727 | 55,800 |
2013/11/20 | 713 | 750 | 710 | 710 | 168,600 |
2013/11/19 | 680 | 700 | 673 | 700 | 59,200 |
2013/11/18 | 671 | 693 | 666 | 685 | 67,300 |
2013/11/15 | 677 | 683 | 658 | 665 | 53,000 |
2013/11/14 | 689 | 693 | 655 | 680 | 75,400 |
2013/11/13 | 671 | 699 | 641 | 699 | 88,000 |
2013/11/12 | 673 | 691 | 630 | 676 | 112,100 |
2013/11/11 | 777 | 799 | 680 | 680 | 259,500 |
2013/11/08 | 705 | 765 | 682 | 762 | 225,800 |
2013/11/07 | 680 | 705 | 661 | 705 | 130,900 |
2013/11/06 | 656 | 660 | 645 | 660 | 24,800 |
2013/11/05 | 651 | 655 | 633 | 651 | 25,400 |
2013/11/01 | 645 | 645 | 614 | 641 | 47,700 |
2013/10/31 | 659 | 669 | 637 | 637 | 25,100 |
2013/10/30 | 700 | 700 | 646 | 656 | 81,900 |
2013/10/29 | 668 | 697 | 655 | 680 | 91,300 |
2013/10/28 | 655 | 664 | 648 | 662 | 28,300 |
2013/10/25 | 657 | 657 | 648 | 649 | 11,600 |
2013/10/24 | 652 | 654 | 640 | 652 | 13,900 |
2013/10/23 | 660 | 661 | 643 | 646 | 26,100 |
2013/10/22 | 665 | 668 | 655 | 658 | 28,200 |
2013/10/21 | 657 | 672 | 653 | 658 | 38,000 |
2013/10/18 | 654 | 654 | 644 | 651 | 15,200 |
2013/10/17 | 649 | 657 | 643 | 654 | 28,100 |
2013/10/16 | 651 | 651 | 636 | 643 | 14,900 |
2013/10/15 | 652 | 659 | 644 | 644 | 23,600 |
2013/10/11 | 635 | 644 | 633 | 635 | 23,000 |
2013/10/10 | 629 | 632 | 610 | 620 | 12,200 |
2013/10/09 | 608 | 623 | 605 | 623 | 11,000 |
2013/10/08 | 600 | 620 | 592 | 618 | 18,000 |
2013/10/07 | 625 | 633 | 604 | 604 | 23,100 |
2013/10/04 | 626 | 630 | 601 | 625 | 29,100 |
2013/10/03 | 613 | 632 | 613 | 628 | 12,200 |
2013/10/02 | 642 | 653 | 600 | 618 | 45,200 |
2013/10/01 | 675 | 681 | 642 | 647 | 32,100 |
2013/09/30 | 680 | 681 | 655 | 673 | 52,000 |
2013/09/27 | 640 | 660 | 633 | 657 | 42,300 |
2013/09/26 | 610 | 636 | 610 | 636 | 19,300 |
2013/09/25 | 635 | 635 | 606 | 610 | 15,400 |
2013/09/24 | 652 | 662 | 617 | 625 | 32,500 |
2013/09/20 | 649 | 666 | 640 | 652 | 27,700 |
2013/09/19 | 622 | 643 | 622 | 640 | 20,000 |
2013/09/18 | 614 | 634 | 606 | 618 | 14,200 |
2013/09/17 | 616 | 624 | 604 | 604 | 17,600 |
2013/09/13 | 605 | 612 | 600 | 606 | 14,600 |
2013/09/12 | 600 | 620 | 594 | 602 | 36,100 |
2013/09/11 | 590 | 600 | 586 | 599 | 16,800 |
2013/09/10 | 591 | 592 | 583 | 584 | 11,700 |
2013/09/09 | 596 | 600 | 578 | 590 | 11,900 |
2013/09/06 | 600 | 606 | 573 | 576 | 41,400 |
2013/09/05 | 618 | 618 | 595 | 598 | 19,700 |
2013/09/04 | 597 | 615 | 585 | 614 | 24,100 |
2013/09/03 | 581 | 595 | 581 | 592 | 18,800 |
2013/09/02 | 561 | 575 | 561 | 573 | 6,500 |
2013/08/30 | 565 | 570 | 558 | 560 | 14,800 |
2013/08/29 | 579 | 579 | 566 | 568 | 12,200 |
2013/08/28 | 579 | 586 | 573 | 575 | 15,000 |
2013/08/27 | 600 | 602 | 586 | 589 | 9,000 |
2013/08/26 | 601 | 602 | 579 | 596 | 14,000 |
2013/08/23 | 628 | 628 | 597 | 600 | 13,900 |
2013/08/22 | 674 | 678 | 613 | 618 | 52,900 |
2013/08/21 | 615 | 684 | 615 | 655 | 86,300 |
2013/08/20 | 612 | 616 | 602 | 614 | 27,800 |
2013/08/19 | 590 | 593 | 586 | 591 | 14,700 |
2013/08/16 | 580 | 598 | 580 | 597 | 22,000 |
2013/08/15 | 578 | 598 | 578 | 590 | 8,500 |
2013/08/14 | 603 | 606 | 576 | 583 | 10,200 |
2013/08/13 | 555 | 584 | 555 | 584 | 20,700 |
2013/08/12 | 606 | 617 | 542 | 555 | 34,400 |
2013/08/09 | 613 | 620 | 605 | 610 | 9,800 |
2013/08/08 | 622 | 638 | 611 | 613 | 18,700 |
2013/08/07 | 680 | 680 | 621 | 632 | 30,700 |
2013/08/06 | 658 | 678 | 639 | 671 | 27,500 |
2013/08/05 | 677 | 679 | 641 | 648 | 29,300 |
2013/08/02 | 618 | 639 | 616 | 627 | 10,300 |
2013/08/01 | 603 | 617 | 591 | 608 | 16,400 |
2013/07/31 | 612 | 620 | 600 | 601 | 13,300 |
2013/07/30 | 598 | 639 | 597 | 613 | 36,100 |
2013/07/29 | 690 | 690 | 596 | 608 | 61,600 |
2013/07/26 | 680 | 715 | 680 | 690 | 16,200 |
2013/07/25 | 684 | 701 | 680 | 690 | 24,800 |
2013/07/24 | 680 | 688 | 641 | 684 | 36,400 |
2013/07/23 | 709 | 709 | 660 | 685 | 33,600 |
2013/07/22 | 734 | 735 | 706 | 718 | 64,900 |
2013/07/19 | 724 | 748 | 682 | 720 | 93,600 |
2013/07/18 | 649 | 710 | 648 | 710 | 81,000 |
2013/07/17 | 640 | 655 | 628 | 655 | 33,900 |
2013/07/16 | 654 | 658 | 639 | 648 | 30,700 |
2013/07/12 | 641 | 646 | 625 | 644 | 38,000 |
2013/07/11 | 634 | 648 | 626 | 635 | 33,200 |
2013/07/10 | 681 | 689 | 636 | 642 | 51,600 |
2013/07/09 | 674 | 679 | 618 | 669 | 82,400 |
2013/07/08 | 725 | 738 | 654 | 665 | 148,200 |
2013/07/05 | 674 | 744 | 666 | 709 | 168,000 |
2013/07/04 | 621 | 688 | 621 | 688 | 134,400 |
2013/07/03 | 665 | 665 | 624 | 631 | 47,800 |
2013/07/02 | 670 | 671 | 606 | 636 | 195,100 |
2013/07/01 | 523 | 620 | 520 | 620 | 190,400 |
2013/06/28 | 505 | 527 | 503 | 520 | 35,500 |
2013/06/27 | 503 | 506 | 454 | 498 | 56,600 |
2013/06/26 | 537 | 542 | 471 | 506 | 60,900 |
2013/06/25 | 553 | 560 | 525 | 536 | 41,100 |
2013/06/24 | 596 | 600 | 561 | 567 | 27,100 |
2013/06/21 | 585 | 590 | 562 | 589 | 25,500 |
2013/06/20 | 596 | 609 | 595 | 604 | 18,300 |
2013/06/19 | 625 | 628 | 590 | 616 | 22,900 |
2013/06/18 | 610 | 630 | 609 | 616 | 41,700 |
2013/06/17 | 614 | 636 | 586 | 607 | 27,700 |
2013/06/14 | 639 | 639 | 620 | 625 | 35,000 |
2013/06/13 | 640 | 643 | 612 | 622 | 30,400 |
2013/06/12 | 587 | 654 | 581 | 650 | 26,100 |
2013/06/11 | 606 | 626 | 589 | 608 | 54,300 |
2013/06/10 | 599 | 630 | 586 | 630 | 63,000 |
2013/06/07 | 597 | 597 | 510 | 546 | 115,500 |
2013/06/06 | 680 | 680 | 583 | 602 | 156,100 |
2013/06/05 | 688 | 721 | 683 | 683 | 46,100 |
2013/06/04 | 705 | 715 | 683 | 693 | 40,300 |
2013/06/03 | 713 | 738 | 703 | 703 | 48,600 |
2013/05/31 | 764 | 770 | 730 | 743 | 52,900 |
2013/05/30 | 750 | 779 | 730 | 765 | 82,400 |
2013/05/29 | 807 | 829 | 774 | 795 | 132,000 |
2013/05/28 | 736 | 800 | 735 | 769 | 114,000 |
2013/05/27 | 732 | 810 | 720 | 777 | 186,800 |
2013/05/24 | 745 | 800 | 704 | 747 | 151,100 |
2013/05/23 | 796 | 848 | 725 | 739 | 198,400 |
2013/05/22 | 836 | 848 | 787 | 796 | 122,600 |
2013/05/21 | 905 | 925 | 834 | 850 | 133,000 |
2013/05/20 | 910 | 960 | 888 | 895 | 282,200 |
2013/05/17 | 872 | 948 | 832 | 881 | 325,500 |
2013/05/16 | 1,023 | 1,037 | 844 | 844 | 286,800 |
2013/05/15 | 1,101 | 1,120 | 905 | 994 | 220,000 |
2013/05/14 | 1,145 | 1,150 | 1,066 | 1,125 | 189,100 |
2013/05/13 | 1,315 | 1,350 | 1,201 | 1,205 | 239,900 |
2013/05/10 | 1,360 | 1,609 | 1,210 | 1,360 | 780,600 |
2013/05/09 | 1,380 | 1,380 | 1,310 | 1,380 | 821,200 |
2013/05/08 | 1,080 | 1,080 | 1,080 | 1,080 | 101,200 |
2013/05/07 | 830 | 930 | 820 | 930 | 169,300 |
2013/05/02 | 727 | 780 | 725 | 780 | 113,800 |
2013/05/01 | 741 | 755 | 707 | 725 | 49,400 |
2013/04/30 | 705 | 749 | 700 | 740 | 47,800 |
2013/04/26 | 700 | 719 | 700 | 703 | 49,000 |
2013/04/25 | 748 | 749 | 693 | 711 | 73,000 |
2013/04/24 | 788 | 798 | 728 | 732 | 134,800 |
2013/04/23 | 720 | 810 | 693 | 752 | 281,700 |
2013/04/22 | 750 | 852 | 720 | 720 | 515,600 |
2013/04/19 | 636 | 712 | 620 | 712 | 735,400 |
2013/04/18 | 550 | 640 | 547 | 612 | 120,500 |
2013/04/17 | 551 | 562 | 541 | 551 | 28,200 |
2013/04/16 | 550 | 573 | 531 | 555 | 20,400 |
2013/04/15 | 565 | 576 | 556 | 560 | 22,900 |
2013/04/12 | 567 | 569 | 543 | 556 | 65,900 |
2013/04/11 | 603 | 603 | 560 | 587 | 37,300 |
2013/04/10 | 611 | 620 | 580 | 596 | 125,200 |
2013/04/09 | 600 | 630 | 560 | 598 | 218,500 |
2013/04/08 | 490 | 567 | 490 | 551 | 139,400 |
2013/04/05 | 495 | 500 | 478 | 487 | 14,200 |
2013/04/04 | 468 | 495 | 459 | 495 | 39,300 |
2013/04/03 | 463 | 485 | 463 | 484 | 43,200 |
2013/04/02 | 455 | 465 | 450 | 460 | 27,800 |
2013/04/01 | 501 | 501 | 463 | 466 | 22,500 |
2013/03/29 | 503 | 507 | 488 | 500 | 22,000 |
2013/03/28 | 521 | 522 | 502 | 507 | 14,400 |
2013/03/27 | 500 | 517 | 499 | 511 | 28,600 |
2013/03/26 | 500 | 504 | 491 | 502 | 17,700 |
2013/03/25 | 505 | 505 | 485 | 505 | 23,600 |
2013/03/22 | 507 | 507 | 485 | 498 | 24,300 |
2013/03/21 | 490 | 511 | 487 | 510 | 47,200 |
2013/03/19 | 480 | 495 | 480 | 490 | 39,700 |
2013/03/18 | 479 | 487 | 469 | 469 | 20,300 |
2013/03/15 | 472 | 481 | 472 | 477 | 17,000 |
2013/03/14 | 473 | 473 | 461 | 472 | 12,400 |
2013/03/13 | 460 | 462 | 456 | 460 | 11,200 |
2013/03/12 | 480 | 480 | 456 | 460 | 23,300 |
2013/03/11 | 483 | 494 | 476 | 476 | 18,000 |
2013/03/08 | 475 | 487 | 475 | 480 | 15,500 |
2013/03/07 | 474 | 480 | 470 | 478 | 46,100 |
2013/03/06 | 464 | 469 | 463 | 466 | 18,100 |
2013/03/05 | 468 | 471 | 442 | 463 | 25,600 |
2013/03/04 | 470 | 475 | 461 | 467 | 12,900 |
2013/03/01 | 475 | 475 | 464 | 467 | 15,800 |
2013/02/28 | 464 | 474 | 464 | 470 | 21,100 |
2013/02/27 | 459 | 461 | 455 | 460 | 10,600 |
2013/02/26 | 450 | 459 | 447 | 454 | 20,500 |
2013/02/25 | 447 | 457 | 441 | 449 | 20,300 |
2013/02/22 | 439 | 444 | 430 | 436 | 8,300 |
2013/02/21 | 439 | 445 | 435 | 439 | 10,900 |
2013/02/20 | 427 | 438 | 427 | 438 | 6,500 |
2013/02/19 | 426 | 433 | 419 | 428 | 41,500 |
2013/02/18 | 429 | 437 | 420 | 427 | 13,400 |
2013/02/15 | 443 | 443 | 414 | 429 | 48,200 |
2013/02/14 | 445 | 449 | 439 | 447 | 4,000 |
2013/02/13 | 459 | 459 | 440 | 446 | 39,200 |
2013/02/12 | 472 | 472 | 460 | 462 | 21,300 |
2013/02/08 | 480 | 485 | 459 | 459 | 23,100 |
2013/02/07 | 488 | 488 | 471 | 480 | 35,000 |
2013/02/06 | 508 | 511 | 485 | 500 | 66,100 |
2013/02/05 | 470 | 500 | 470 | 493 | 128,300 |
2013/02/04 | 466 | 474 | 461 | 467 | 21,500 |
2013/02/01 | 470 | 474 | 465 | 465 | 16,000 |
2013/01/31 | 470 | 474 | 461 | 470 | 17,200 |
2013/01/30 | 463 | 472 | 463 | 472 | 9,300 |
2013/01/29 | 467 | 478 | 457 | 465 | 17,800 |
2013/01/28 | 468 | 468 | 460 | 465 | 13,900 |
2013/01/25 | 463 | 469 | 459 | 469 | 16,200 |
2013/01/24 | 460 | 460 | 438 | 458 | 24,600 |
2013/01/23 | 448 | 474 | 448 | 458 | 20,100 |
2013/01/22 | 452 | 452 | 449 | 449 | 11,200 |
2013/01/21 | 448 | 450 | 443 | 450 | 14,400 |
2013/01/18 | 450 | 450 | 445 | 446 | 8,100 |
2013/01/17 | 444 | 454 | 442 | 450 | 11,000 |
2013/01/16 | 459 | 459 | 442 | 444 | 16,100 |
2013/01/15 | 465 | 465 | 450 | 458 | 33,800 |
2013/01/11 | 460 | 468 | 454 | 465 | 18,700 |
2013/01/10 | 468 | 468 | 458 | 463 | 5,800 |
2013/01/09 | 467 | 470 | 455 | 468 | 7,100 |
2013/01/08 | 470 | 475 | 460 | 466 | 15,900 |
2013/01/07 | 465 | 495 | 464 | 484 | 52,600 |
2013/01/04 | 447 | 459 | 447 | 458 | 14,800 |