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 |
---|---|---|---|---|---|
2022/12/30 | 635 | 652 | 635 | 652 | 14,700 |
2022/12/29 | 627 | 635 | 625 | 634 | 4,100 |
2022/12/28 | 633 | 633 | 622 | 626 | 22,400 |
2022/12/27 | 628 | 636 | 622 | 631 | 13,900 |
2022/12/26 | 664 | 664 | 625 | 628 | 36,300 |
2022/12/23 | 663 | 666 | 649 | 663 | 19,400 |
2022/12/22 | 646 | 659 | 636 | 659 | 26,900 |
2022/12/21 | 650 | 658 | 635 | 642 | 30,700 |
2022/12/20 | 638 | 668 | 638 | 660 | 48,800 |
2022/12/19 | 657 | 669 | 635 | 635 | 84,100 |
2022/12/16 | 678 | 686 | 660 | 669 | 51,800 |
2022/12/15 | 684 | 686 | 680 | 681 | 11,600 |
2022/12/14 | 682 | 690 | 675 | 684 | 21,900 |
2022/12/13 | 670 | 693 | 670 | 680 | 26,400 |
2022/12/12 | 659 | 680 | 659 | 668 | 42,100 |
2022/12/09 | 663 | 664 | 651 | 661 | 28,700 |
2022/12/08 | 672 | 674 | 655 | 664 | 109,500 |
2022/12/07 | 618 | 632 | 618 | 632 | 10,900 |
2022/12/06 | 635 | 637 | 617 | 623 | 29,300 |
2022/12/05 | 656 | 657 | 616 | 635 | 78,300 |
2022/12/02 | 673 | 679 | 658 | 676 | 21,500 |
2022/12/01 | 680 | 685 | 672 | 673 | 17,500 |
2022/11/30 | 669 | 679 | 660 | 679 | 24,600 |
2022/11/29 | 648 | 670 | 645 | 670 | 28,700 |
2022/11/28 | 654 | 654 | 646 | 650 | 16,000 |
2022/11/25 | 640 | 655 | 635 | 655 | 38,300 |
2022/11/24 | 628 | 636 | 626 | 635 | 34,400 |
2022/11/22 | 625 | 630 | 622 | 625 | 34,500 |
2022/11/21 | 632 | 639 | 615 | 625 | 55,800 |
2022/11/18 | 630 | 635 | 626 | 634 | 8,500 |
2022/11/17 | 626 | 634 | 623 | 629 | 15,700 |
2022/11/16 | 617 | 639 | 617 | 633 | 19,600 |
2022/11/15 | 658 | 658 | 618 | 626 | 40,000 |
2022/11/14 | 685 | 685 | 639 | 658 | 38,200 |
2022/11/11 | 674 | 685 | 671 | 683 | 6,900 |
2022/11/10 | 666 | 674 | 651 | 674 | 31,000 |
2022/11/09 | 678 | 713 | 678 | 710 | 19,100 |
2022/11/08 | 675 | 679 | 668 | 674 | 8,000 |
2022/11/07 | 675 | 688 | 670 | 670 | 3,000 |
2022/11/04 | 695 | 695 | 669 | 671 | 11,000 |
2022/11/02 | 695 | 695 | 688 | 688 | 6,300 |
2022/11/01 | 710 | 711 | 695 | 697 | 11,500 |
2022/10/31 | 733 | 733 | 701 | 710 | 11,700 |
2022/10/28 | 725 | 734 | 720 | 733 | 3,000 |
2022/10/27 | 740 | 740 | 727 | 729 | 1,700 |
2022/10/26 | 750 | 751 | 729 | 735 | 20,100 |
2022/10/25 | 757 | 757 | 728 | 737 | 6,300 |
2022/10/24 | 744 | 751 | 720 | 749 | 7,100 |
2022/10/21 | 752 | 752 | 738 | 738 | 1,400 |
2022/10/20 | 744 | 755 | 743 | 748 | 2,100 |
2022/10/19 | 733 | 765 | 733 | 765 | 18,100 |
2022/10/18 | 758 | 765 | 736 | 736 | 16,000 |
2022/10/17 | 705 | 768 | 705 | 757 | 40,100 |
2022/10/14 | 693 | 705 | 693 | 701 | 13,900 |
2022/10/13 | 692 | 692 | 679 | 689 | 1,600 |
2022/10/12 | 682 | 696 | 681 | 692 | 12,900 |
2022/10/11 | 674 | 688 | 674 | 686 | 4,700 |
2022/10/07 | 678 | 690 | 674 | 680 | 8,600 |
2022/10/06 | 674 | 680 | 671 | 678 | 3,000 |
2022/10/05 | 684 | 684 | 673 | 674 | 2,700 |
2022/10/04 | 674 | 682 | 674 | 678 | 3,700 |
2022/10/03 | 655 | 674 | 655 | 667 | 3,300 |
2022/09/30 | 661 | 668 | 657 | 662 | 12,600 |
2022/09/29 | 674 | 674 | 665 | 671 | 3,800 |
2022/09/28 | 683 | 683 | 665 | 665 | 21,200 |
2022/09/27 | 681 | 684 | 674 | 683 | 4,100 |
2022/09/26 | 693 | 693 | 674 | 680 | 22,800 |
2022/09/22 | 688 | 692 | 688 | 692 | 7,400 |
2022/09/21 | 690 | 693 | 688 | 693 | 6,100 |
2022/09/20 | 687 | 695 | 687 | 690 | 9,800 |
2022/09/16 | 695 | 696 | 684 | 690 | 10,600 |
2022/09/15 | 692 | 698 | 690 | 694 | 6,000 |
2022/09/14 | 686 | 699 | 685 | 699 | 9,700 |
2022/09/13 | 702 | 705 | 690 | 690 | 45,500 |
2022/09/12 | 713 | 713 | 701 | 701 | 5,100 |
2022/09/09 | 700 | 710 | 700 | 704 | 11,100 |
2022/09/08 | 710 | 715 | 702 | 706 | 10,800 |
2022/09/07 | 723 | 724 | 710 | 710 | 1,500 |
2022/09/06 | 722 | 725 | 713 | 720 | 2,900 |
2022/09/05 | 710 | 716 | 710 | 714 | 2,300 |
2022/09/02 | 725 | 725 | 702 | 709 | 13,900 |
2022/09/01 | 726 | 734 | 725 | 725 | 5,800 |
2022/08/31 | 740 | 742 | 726 | 729 | 7,000 |
2022/08/30 | 752 | 752 | 726 | 740 | 17,400 |
2022/08/29 | 740 | 756 | 740 | 756 | 13,900 |
2022/08/26 | 755 | 761 | 752 | 754 | 11,600 |
2022/08/25 | 776 | 776 | 763 | 766 | 8,700 |
2022/08/24 | 753 | 756 | 746 | 756 | 6,000 |
2022/08/23 | 755 | 774 | 748 | 753 | 13,500 |
2022/08/22 | 761 | 767 | 751 | 761 | 26,800 |
2022/08/19 | 802 | 810 | 781 | 781 | 30,700 |
2022/08/18 | 810 | 813 | 803 | 804 | 25,300 |
2022/08/17 | 819 | 848 | 810 | 816 | 72,000 |
2022/08/16 | 824 | 834 | 800 | 814 | 104,600 |
2022/08/15 | 780 | 833 | 771 | 810 | 103,100 |
2022/08/12 | 678 | 735 | 678 | 735 | 72,100 |
2022/08/10 | 702 | 704 | 694 | 694 | 14,400 |
2022/08/09 | 719 | 720 | 698 | 701 | 18,500 |
2022/08/08 | 719 | 721 | 713 | 714 | 6,200 |
2022/08/05 | 709 | 719 | 709 | 719 | 5,000 |
2022/08/04 | 709 | 714 | 702 | 705 | 2,800 |
2022/08/03 | 705 | 710 | 701 | 706 | 1,700 |
2022/08/02 | 706 | 718 | 698 | 700 | 3,500 |
2022/08/01 | 696 | 710 | 696 | 702 | 5,300 |
2022/07/29 | 740 | 740 | 694 | 695 | 32,600 |
2022/07/28 | 732 | 737 | 725 | 727 | 3,800 |
2022/07/27 | 734 | 739 | 732 | 732 | 2,700 |
2022/07/26 | 741 | 746 | 730 | 741 | 8,700 |
2022/07/25 | 750 | 750 | 719 | 730 | 9,400 |
2022/07/22 | 715 | 725 | 712 | 724 | 7,200 |
2022/07/21 | 709 | 715 | 704 | 710 | 5,100 |
2022/07/20 | 702 | 709 | 700 | 709 | 3,200 |
2022/07/19 | 703 | 704 | 696 | 700 | 7,100 |
2022/07/15 | 713 | 713 | 705 | 706 | 1,800 |
2022/07/14 | 709 | 716 | 709 | 709 | 800 |
2022/07/13 | 708 | 710 | 708 | 709 | 1,400 |
2022/07/12 | 722 | 722 | 706 | 706 | 1,900 |
2022/07/11 | 715 | 720 | 711 | 719 | 6,400 |
2022/07/08 | 707 | 719 | 704 | 704 | 6,500 |
2022/07/07 | 704 | 715 | 704 | 707 | 3,800 |
2022/07/06 | 702 | 725 | 702 | 713 | 14,800 |
2022/07/05 | 702 | 718 | 702 | 710 | 8,500 |
2022/07/04 | 697 | 712 | 695 | 712 | 9,500 |
2022/07/01 | 699 | 701 | 683 | 685 | 13,600 |
2022/06/30 | 707 | 707 | 696 | 698 | 8,500 |
2022/06/29 | 700 | 715 | 698 | 715 | 20,200 |
2022/06/28 | 716 | 716 | 697 | 708 | 17,800 |
2022/06/27 | 722 | 722 | 702 | 716 | 7,800 |
2022/06/24 | 726 | 729 | 700 | 719 | 18,700 |
2022/06/23 | 721 | 722 | 716 | 720 | 700 |
2022/06/22 | 726 | 734 | 715 | 715 | 5,300 |
2022/06/21 | 734 | 740 | 722 | 726 | 12,700 |
2022/06/20 | 762 | 777 | 736 | 741 | 18,900 |
2022/06/17 | 719 | 761 | 719 | 760 | 32,400 |
2022/06/16 | 739 | 745 | 720 | 720 | 8,000 |
2022/06/15 | 743 | 759 | 722 | 738 | 17,300 |
2022/06/14 | 711 | 746 | 697 | 746 | 28,600 |
2022/06/13 | 731 | 731 | 704 | 713 | 13,400 |
2022/06/10 | 740 | 751 | 735 | 735 | 6,800 |
2022/06/09 | 724 | 751 | 724 | 744 | 10,600 |
2022/06/08 | 702 | 728 | 702 | 728 | 12,900 |
2022/06/07 | 716 | 720 | 703 | 703 | 10,800 |
2022/06/06 | 722 | 727 | 717 | 717 | 8,300 |
2022/06/03 | 722 | 738 | 722 | 722 | 5,600 |
2022/06/02 | 750 | 750 | 722 | 722 | 11,100 |
2022/06/01 | 758 | 758 | 738 | 743 | 7,700 |
2022/05/31 | 757 | 758 | 739 | 753 | 9,200 |
2022/05/30 | 751 | 764 | 747 | 747 | 15,600 |
2022/05/27 | 765 | 765 | 740 | 747 | 13,400 |
2022/05/26 | 745 | 773 | 740 | 768 | 21,400 |
2022/05/25 | 784 | 784 | 722 | 745 | 33,300 |
2022/05/24 | 776 | 814 | 760 | 782 | 54,600 |
2022/05/23 | 750 | 775 | 745 | 764 | 49,600 |
2022/05/20 | 722 | 750 | 712 | 749 | 33,100 |
2022/05/19 | 700 | 740 | 700 | 722 | 29,000 |
2022/05/18 | 728 | 740 | 709 | 729 | 28,400 |
2022/05/17 | 642 | 732 | 642 | 727 | 152,000 |
2022/05/16 | 633 | 663 | 631 | 642 | 31,800 |
2022/05/13 | 624 | 660 | 621 | 643 | 14,700 |
2022/05/12 | 675 | 679 | 621 | 621 | 77,900 |
2022/05/11 | 689 | 698 | 653 | 691 | 49,100 |
2022/05/10 | 654 | 672 | 640 | 669 | 16,300 |
2022/05/09 | 656 | 677 | 650 | 664 | 31,600 |
2022/05/06 | 689 | 689 | 657 | 657 | 52,500 |
2022/05/02 | 665 | 686 | 665 | 683 | 14,800 |
2022/04/28 | 671 | 676 | 653 | 671 | 13,500 |
2022/04/27 | 661 | 679 | 658 | 677 | 5,900 |
2022/04/26 | 684 | 689 | 674 | 689 | 2,600 |
2022/04/25 | 690 | 690 | 664 | 678 | 13,800 |
2022/04/22 | 674 | 686 | 651 | 686 | 12,800 |
2022/04/21 | 687 | 687 | 672 | 676 | 8,000 |
2022/04/20 | 697 | 703 | 682 | 682 | 11,300 |
2022/04/19 | 711 | 719 | 689 | 701 | 27,700 |
2022/04/18 | 716 | 744 | 710 | 716 | 6,600 |
2022/04/15 | 721 | 732 | 705 | 725 | 14,600 |
2022/04/14 | 728 | 742 | 711 | 730 | 15,700 |
2022/04/13 | 724 | 735 | 720 | 726 | 6,700 |
2022/04/12 | 737 | 737 | 717 | 725 | 8,500 |
2022/04/11 | 760 | 760 | 731 | 742 | 15,500 |
2022/04/08 | 760 | 762 | 750 | 760 | 7,000 |
2022/04/07 | 767 | 767 | 744 | 750 | 19,900 |
2022/04/06 | 760 | 776 | 730 | 776 | 21,000 |
2022/04/05 | 770 | 778 | 760 | 765 | 43,000 |
2022/04/04 | 766 | 790 | 764 | 770 | 19,600 |
2022/04/01 | 767 | 775 | 759 | 764 | 11,100 |
2022/03/31 | 777 | 784 | 763 | 777 | 16,300 |
2022/03/30 | 764 | 778 | 759 | 778 | 22,600 |
2022/03/29 | 745 | 766 | 744 | 757 | 22,900 |
2022/03/28 | 765 | 765 | 724 | 735 | 30,500 |
2022/03/25 | 770 | 774 | 752 | 770 | 61,700 |
2022/03/24 | 710 | 762 | 705 | 758 | 41,100 |
2022/03/23 | 716 | 739 | 708 | 724 | 41,700 |
2022/03/22 | 721 | 722 | 695 | 705 | 28,700 |
2022/03/18 | 682 | 716 | 682 | 716 | 26,500 |
2022/03/17 | 696 | 699 | 678 | 681 | 20,200 |
2022/03/16 | 681 | 687 | 673 | 687 | 13,700 |
2022/03/15 | 671 | 684 | 667 | 681 | 20,400 |
2022/03/14 | 661 | 692 | 659 | 686 | 25,700 |
2022/03/11 | 660 | 660 | 631 | 660 | 27,600 |
2022/03/10 | 654 | 658 | 644 | 651 | 18,600 |
2022/03/09 | 636 | 654 | 630 | 631 | 21,200 |
2022/03/08 | 651 | 668 | 620 | 636 | 34,100 |
2022/03/07 | 690 | 690 | 656 | 665 | 48,700 |
2022/03/04 | 715 | 715 | 685 | 700 | 22,700 |
2022/03/03 | 730 | 742 | 709 | 725 | 52,900 |
2022/03/02 | 725 | 732 | 693 | 732 | 51,900 |
2022/03/01 | 701 | 736 | 695 | 734 | 31,600 |
2022/02/28 | 715 | 717 | 696 | 701 | 34,000 |
2022/02/25 | 668 | 720 | 663 | 720 | 79,200 |
2022/02/24 | 671 | 705 | 645 | 665 | 107,700 |
2022/02/22 | 694 | 705 | 672 | 687 | 55,700 |
2022/02/21 | 703 | 720 | 670 | 704 | 101,100 |
2022/02/18 | 689 | 710 | 655 | 707 | 143,700 |
2022/02/17 | 635 | 672 | 631 | 671 | 77,500 |
2022/02/16 | 619 | 633 | 617 | 629 | 27,900 |
2022/02/15 | 601 | 615 | 599 | 609 | 22,300 |
2022/02/14 | 630 | 630 | 594 | 597 | 43,800 |
2022/02/10 | 607 | 635 | 600 | 634 | 57,400 |
2022/02/09 | 575 | 594 | 572 | 594 | 23,200 |
2022/02/08 | 591 | 597 | 575 | 577 | 28,400 |
2022/02/07 | 600 | 602 | 589 | 593 | 11,400 |
2022/02/04 | 599 | 602 | 596 | 596 | 10,600 |
2022/02/03 | 602 | 602 | 594 | 599 | 8,200 |
2022/02/02 | 589 | 611 | 582 | 609 | 22,800 |
2022/02/01 | 577 | 602 | 577 | 589 | 23,500 |
2022/01/31 | 566 | 580 | 566 | 575 | 12,200 |
2022/01/28 | 578 | 578 | 556 | 566 | 22,300 |
2022/01/27 | 597 | 597 | 561 | 570 | 62,800 |
2022/01/26 | 580 | 597 | 580 | 597 | 39,600 |
2022/01/25 | 613 | 616 | 580 | 581 | 34,100 |
2022/01/24 | 587 | 611 | 582 | 611 | 17,600 |
2022/01/21 | 598 | 598 | 582 | 587 | 15,900 |
2022/01/20 | 577 | 603 | 577 | 600 | 25,200 |
2022/01/19 | 597 | 597 | 576 | 576 | 37,900 |
2022/01/18 | 598 | 604 | 589 | 597 | 18,000 |
2022/01/17 | 600 | 602 | 594 | 598 | 14,300 |
2022/01/14 | 603 | 603 | 588 | 598 | 25,300 |
2022/01/13 | 641 | 641 | 603 | 603 | 36,200 |
2022/01/12 | 613 | 636 | 610 | 636 | 43,500 |
2022/01/11 | 590 | 610 | 587 | 608 | 64,700 |
2022/01/07 | 594 | 602 | 581 | 587 | 33,900 |
2022/01/06 | 591 | 599 | 581 | 591 | 42,900 |
2022/01/05 | 610 | 613 | 589 | 591 | 50,100 |
2022/01/04 | 616 | 634 | 605 | 610 | 21,600 |