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
2019/12/30 1,592 1,640 1,585 1,628 13,700
2019/12/27 1,580 1,624 1,580 1,592 8,700
2019/12/26 1,602 1,606 1,577 1,596 10,900
2019/12/25 1,630 1,655 1,611 1,611 20,000
2019/12/24 1,570 1,640 1,570 1,630 24,600
2019/12/23 1,541 1,569 1,535 1,569 7,500
2019/12/20 1,525 1,533 1,515 1,528 8,700
2019/12/19 1,536 1,550 1,520 1,538 7,600
2019/12/18 1,569 1,570 1,539 1,543 4,300
2019/12/17 1,528 1,564 1,528 1,554 6,600
2019/12/16 1,571 1,571 1,512 1,528 23,700
2019/12/13 1,617 1,617 1,565 1,582 24,500
2019/12/12 1,633 1,633 1,613 1,619 6,100
2019/12/11 1,627 1,638 1,613 1,626 11,200
2019/12/10 1,663 1,673 1,620 1,636 24,900
2019/12/09 1,575 1,680 1,549 1,680 144,300
2019/12/06 1,526 1,548 1,526 1,535 5,900
2019/12/05 1,531 1,577 1,524 1,524 20,200
2019/12/04 1,533 1,546 1,518 1,533 9,000
2019/12/03 1,462 1,553 1,462 1,548 50,100
2019/12/02 1,448 1,494 1,448 1,457 25,900
2019/11/29 1,454 1,460 1,437 1,446 8,100
2019/11/28 1,452 1,458 1,442 1,442 2,700
2019/11/27 1,460 1,463 1,453 1,460 4,700
2019/11/26 1,441 1,464 1,438 1,459 7,600
2019/11/25 1,447 1,447 1,428 1,432 4,900
2019/11/22 1,438 1,445 1,428 1,429 10,900
2019/11/21 1,439 1,443 1,426 1,426 12,200
2019/11/20 1,439 1,454 1,431 1,448 8,500
2019/11/19 1,442 1,462 1,436 1,441 8,400
2019/11/18 1,428 1,440 1,428 1,434 6,600
2019/11/15 1,428 1,444 1,427 1,430 7,800
2019/11/14 1,460 1,467 1,431 1,438 15,300
2019/11/13 1,422 1,427 1,418 1,418 3,600
2019/11/12 1,416 1,423 1,414 1,415 4,400
2019/11/11 1,413 1,421 1,411 1,416 3,900
2019/11/08 1,424 1,433 1,390 1,404 18,400
2019/11/07 1,435 1,441 1,390 1,441 17,800
2019/11/06 1,497 1,497 1,399 1,429 27,500
2019/11/05 1,449 1,500 1,435 1,474 26,400
2019/11/01 1,425 1,430 1,414 1,426 8,500
2019/10/31 1,431 1,440 1,419 1,435 7,400
2019/10/30 1,390 1,418 1,390 1,410 5,000
2019/10/29 1,409 1,414 1,390 1,390 8,900
2019/10/28 1,410 1,417 1,406 1,409 3,300
2019/10/25 1,436 1,436 1,402 1,413 7,600
2019/10/24 1,422 1,429 1,413 1,421 3,800
2019/10/23 1,430 1,430 1,421 1,422 1,700
2019/10/21 1,439 1,439 1,422 1,422 4,300
2019/10/18 1,449 1,449 1,434 1,439 2,900
2019/10/17 1,443 1,458 1,440 1,444 3,600
2019/10/16 1,462 1,462 1,438 1,443 7,300
2019/10/15 1,415 1,455 1,415 1,455 4,900
2019/10/11 1,406 1,415 1,386 1,414 11,000
2019/10/10 1,411 1,412 1,401 1,401 2,900
2019/10/09 1,411 1,422 1,409 1,409 4,200
2019/10/08 1,415 1,430 1,405 1,411 8,100
2019/10/07 1,442 1,447 1,405 1,415 9,900
2019/10/04 1,433 1,436 1,428 1,436 1,800
2019/10/03 1,444 1,444 1,425 1,433 3,900
2019/10/02 1,454 1,464 1,439 1,448 5,100
2019/10/01 1,440 1,459 1,440 1,453 4,600
2019/09/30 1,456 1,459 1,430 1,440 9,200
2019/09/27 1,475 1,492 1,453 1,476 11,100
2019/09/26 1,474 1,487 1,471 1,477 13,200
2019/09/25 1,456 1,468 1,440 1,468 12,100
2019/09/24 1,438 1,480 1,430 1,440 16,000
2019/09/20 1,433 1,444 1,428 1,438 4,800
2019/09/19 1,433 1,451 1,427 1,442 6,100
2019/09/18 1,443 1,451 1,420 1,422 5,000
2019/09/17 1,421 1,445 1,420 1,443 4,900
2019/09/13 1,455 1,455 1,431 1,431 8,100
2019/09/12 1,471 1,471 1,441 1,446 11,500
2019/09/11 1,460 1,470 1,445 1,452 6,400
2019/09/10 1,465 1,466 1,440 1,445 1,800
2019/09/09 1,430 1,466 1,414 1,466 5,900
2019/09/06 1,429 1,450 1,429 1,447 7,400
2019/09/05 1,426 1,427 1,410 1,410 7,700
2019/09/04 1,450 1,450 1,401 1,409 15,400
2019/09/03 1,475 1,475 1,456 1,463 6,900
2019/09/02 1,497 1,498 1,430 1,475 10,700
2019/08/30 1,461 1,497 1,461 1,497 7,700
2019/08/29 1,490 1,500 1,452 1,460 12,800
2019/08/28 1,496 1,521 1,477 1,490 31,700
2019/08/27 1,420 1,473 1,400 1,468 20,300
2019/08/26 1,330 1,420 1,325 1,407 22,900
2019/08/23 1,432 1,437 1,355 1,360 36,400
2019/08/22 1,469 1,475 1,431 1,435 7,200
2019/08/21 1,423 1,456 1,402 1,456 8,200
2019/08/20 1,410 1,439 1,410 1,431 8,200
2019/08/19 1,427 1,452 1,414 1,414 18,000
2019/08/16 1,469 1,488 1,418 1,418 21,900
2019/08/15 1,500 1,500 1,448 1,499 25,400
2019/08/14 1,564 1,567 1,506 1,530 21,300
2019/08/13 1,450 1,567 1,419 1,567 63,700
2019/08/09 1,442 1,500 1,442 1,487 28,000
2019/08/08 1,417 1,440 1,415 1,440 11,500
2019/08/07 1,415 1,416 1,398 1,416 3,800
2019/08/06 1,370 1,420 1,370 1,415 15,100
2019/08/05 1,441 1,447 1,380 1,430 46,400
2019/08/02 1,350 1,410 1,341 1,398 18,600
2019/08/01 1,358 1,385 1,325 1,380 15,600
2019/07/31 1,379 1,379 1,357 1,363 6,000
2019/07/30 1,366 1,393 1,352 1,356 16,700
2019/07/29 1,403 1,439 1,350 1,350 14,700
2019/07/26 1,367 1,415 1,365 1,414 19,200
2019/07/25 1,349 1,394 1,337 1,387 40,400
2019/07/24 1,310 1,337 1,310 1,335 7,100
2019/07/23 1,318 1,329 1,300 1,310 8,800
2019/07/22 1,280 1,364 1,280 1,325 34,400
2019/07/19 1,268 1,283 1,252 1,280 8,900
2019/07/18 1,260 1,265 1,253 1,264 1,800
2019/07/17 1,239 1,271 1,239 1,270 9,600
2019/07/16 1,238 1,252 1,235 1,252 3,500
2019/07/12 1,236 1,246 1,231 1,239 5,400
2019/07/11 1,230 1,234 1,219 1,232 1,500
2019/07/10 1,211 1,224 1,211 1,224 800
2019/07/09 1,223 1,228 1,213 1,220 1,800
2019/07/08 1,244 1,249 1,226 1,226 3,300
2019/07/05 1,246 1,256 1,246 1,246 2,100
2019/07/04 1,260 1,265 1,253 1,253 5,100
2019/07/03 1,257 1,258 1,243 1,250 3,700
2019/07/02 1,252 1,252 1,234 1,246 1,500
2019/07/01 1,272 1,272 1,241 1,260 6,000
2019/06/28 1,212 1,266 1,212 1,266 15,300
2019/06/27 1,238 1,238 1,205 1,212 3,800
2019/06/26 1,219 1,243 1,205 1,235 8,300
2019/06/25 1,224 1,224 1,209 1,209 4,500
2019/06/24 1,199 1,200 1,191 1,200 2,200
2019/06/21 1,203 1,209 1,194 1,194 2,200
2019/06/20 1,213 1,213 1,182 1,203 5,300
2019/06/19 1,218 1,231 1,218 1,219 2,000
2019/06/18 1,210 1,212 1,198 1,209 2,600
2019/06/17 1,216 1,216 1,200 1,200 300
2019/06/14 1,190 1,209 1,190 1,209 1,300
2019/06/13 1,204 1,234 1,187 1,192 4,800
2019/06/12 1,244 1,244 1,212 1,212 4,400
2019/06/11 1,216 1,246 1,212 1,243 9,100
2019/06/10 1,201 1,212 1,201 1,212 1,200
2019/06/07 1,193 1,198 1,182 1,198 3,000
2019/06/06 1,188 1,200 1,172 1,183 2,500
2019/06/05 1,170 1,217 1,170 1,208 7,200
2019/06/04 1,133 1,159 1,133 1,159 2,000
2019/06/03 1,144 1,154 1,132 1,132 6,400
2019/05/31 1,202 1,217 1,165 1,165 9,200
2019/05/30 1,206 1,235 1,205 1,210 9,900
2019/05/29 1,200 1,238 1,176 1,217 37,700
2019/05/28 1,148 1,158 1,147 1,157 1,900
2019/05/27 1,173 1,173 1,141 1,153 5,800
2019/05/24 1,152 1,158 1,134 1,148 7,300
2019/05/23 1,146 1,156 1,135 1,140 5,400
2019/05/22 1,116 1,160 1,116 1,140 8,400
2019/05/21 1,133 1,163 1,108 1,108 5,800
2019/05/20 1,196 1,200 1,133 1,133 21,900
2019/05/17 1,158 1,169 1,158 1,165 3,700
2019/05/16 1,149 1,175 1,147 1,147 1,900
2019/05/15 1,122 1,167 1,081 1,155 14,700
2019/05/14 1,119 1,139 1,104 1,129 10,700
2019/05/13 1,169 1,174 1,131 1,149 10,100
2019/05/10 1,164 1,209 1,164 1,173 9,300
2019/05/09 1,200 1,209 1,180 1,194 14,800
2019/05/08 1,222 1,245 1,205 1,242 21,900
2019/05/07 1,210 1,220 1,200 1,216 6,600
2019/04/26 1,224 1,224 1,212 1,212 3,500
2019/04/25 1,230 1,230 1,220 1,221 3,500
2019/04/24 1,215 1,224 1,214 1,224 4,900
2019/04/23 1,218 1,222 1,210 1,211 3,700
2019/04/22 1,238 1,238 1,213 1,220 6,300
2019/04/19 1,244 1,254 1,228 1,239 10,700
2019/04/18 1,243 1,250 1,223 1,223 6,600
2019/04/17 1,257 1,260 1,235 1,243 9,400
2019/04/16 1,250 1,275 1,245 1,250 17,400
2019/04/15 1,218 1,259 1,210 1,249 32,200
2019/04/12 1,200 1,209 1,194 1,209 5,700
2019/04/11 1,209 1,215 1,200 1,203 7,200
2019/04/10 1,203 1,208 1,194 1,202 9,000
2019/04/09 1,204 1,212 1,197 1,203 4,500
2019/04/08 1,217 1,220 1,204 1,204 5,700
2019/04/05 1,202 1,214 1,202 1,210 4,700
2019/04/04 1,215 1,220 1,201 1,203 8,600
2019/04/03 1,202 1,223 1,191 1,211 7,700
2019/04/02 1,222 1,222 1,190 1,202 8,900
2019/04/01 1,212 1,224 1,206 1,211 14,300
2019/03/29 1,181 1,215 1,181 1,205 9,600
2019/03/28 1,190 1,196 1,182 1,187 4,100
2019/03/27 1,177 1,199 1,177 1,199 4,600
2019/03/26 1,211 1,212 1,187 1,192 129,600
2019/03/25 1,202 1,202 1,180 1,181 8,400
2019/03/22 1,224 1,227 1,208 1,217 15,400
2019/03/20 1,222 1,228 1,208 1,218 13,000
2019/03/19 1,215 1,230 1,205 1,215 13,700
2019/03/18 1,233 1,233 1,215 1,219 12,200
2019/03/15 1,216 1,235 1,210 1,230 19,300
2019/03/14 1,250 1,250 1,200 1,214 80,600
2019/03/13 1,154 1,202 1,154 1,198 26,300
2019/03/12 1,150 1,162 1,150 1,155 3,300
2019/03/11 1,140 1,150 1,131 1,144 5,900
2019/03/08 1,149 1,180 1,138 1,140 11,600
2019/03/07 1,176 1,176 1,152 1,162 3,500
2019/03/06 1,194 1,194 1,171 1,176 2,400
2019/03/05 1,160 1,189 1,159 1,186 8,200
2019/03/04 1,155 1,157 1,150 1,150 1,700
2019/03/01 1,149 1,155 1,148 1,153 1,500
2019/02/28 1,150 1,159 1,149 1,149 3,100
2019/02/27 1,150 1,166 1,150 1,160 2,400
2019/02/26 1,167 1,167 1,148 1,149 4,200
2019/02/25 1,184 1,184 1,162 1,166 4,800
2019/02/22 1,166 1,170 1,149 1,170 3,500
2019/02/21 1,166 1,168 1,154 1,167 4,100
2019/02/20 1,170 1,174 1,157 1,166 2,000
2019/02/19 1,175 1,176 1,160 1,174 4,000
2019/02/18 1,157 1,176 1,137 1,174 8,100
2019/02/15 1,161 1,161 1,142 1,156 4,700
2019/02/14 1,175 1,175 1,152 1,161 11,100
2019/02/13 1,130 1,172 1,120 1,165 19,100
2019/02/12 1,110 1,132 1,110 1,130 18,700
2019/02/08 1,111 1,125 1,101 1,113 5,200
2019/02/07 1,141 1,159 1,120 1,124 10,300
2019/02/06 1,200 1,228 1,123 1,156 44,100
2019/02/05 1,152 1,191 1,145 1,191 35,200
2019/02/04 1,103 1,153 1,103 1,127 22,100
2019/02/01 1,085 1,097 1,082 1,084 7,600
2019/01/31 1,092 1,092 1,070 1,085 8,300
2019/01/30 1,117 1,117 1,080 1,083 8,900
2019/01/29 1,124 1,124 1,121 1,121 2,100
2019/01/28 1,123 1,128 1,088 1,111 9,700
2019/01/25 1,129 1,129 1,111 1,124 4,100
2019/01/24 1,115 1,115 1,101 1,101 1,200
2019/01/23 1,100 1,134 1,085 1,115 6,900
2019/01/22 1,126 1,126 1,098 1,106 8,400
2019/01/21 1,082 1,134 1,082 1,126 7,500
2019/01/18 1,053 1,086 1,045 1,075 12,400
2019/01/17 1,052 1,076 1,049 1,052 5,300
2019/01/16 1,053 1,056 1,041 1,052 3,500
2019/01/15 1,030 1,053 1,030 1,053 6,200
2019/01/11 1,053 1,053 1,029 1,030 8,900
2019/01/10 1,044 1,059 1,031 1,053 7,700
2019/01/09 1,059 1,080 1,049 1,053 7,500
2019/01/08 1,032 1,069 1,032 1,058 7,400
2019/01/07 1,041 1,041 1,029 1,039 6,800
2019/01/04 987 1,026 970 1,011 19,400

このページの先頭へ