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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 550 | 550 | 541 | 550 | 4,400 |
2023/09/29 | 551 | 551 | 548 | 550 | 2,900 |
2023/09/28 | 545 | 555 | 544 | 551 | 7,200 |
2023/09/27 | 557 | 559 | 548 | 548 | 25,900 |
2023/09/26 | 553 | 556 | 551 | 556 | 1,900 |
2023/09/25 | 555 | 555 | 551 | 553 | 9,000 |
2023/09/22 | 549 | 551 | 545 | 550 | 4,300 |
2023/09/21 | 548 | 550 | 545 | 550 | 5,100 |
2023/09/20 | 551 | 552 | 548 | 550 | 2,800 |
2023/09/19 | 552 | 556 | 547 | 551 | 8,300 |
2023/09/15 | 548 | 550 | 545 | 549 | 6,300 |
2023/09/14 | 550 | 550 | 547 | 548 | 5,200 |
2023/09/13 | 545 | 546 | 543 | 546 | 2,200 |
2023/09/12 | 543 | 548 | 542 | 544 | 3,700 |
2023/09/11 | 543 | 547 | 541 | 545 | 13,400 |
2023/09/08 | 547 | 550 | 546 | 546 | 3,100 |
2023/09/07 | 543 | 549 | 543 | 548 | 8,400 |
2023/09/06 | 543 | 546 | 543 | 543 | 4,600 |
2023/09/05 | 547 | 547 | 541 | 543 | 7,900 |
2023/09/04 | 541 | 547 | 540 | 547 | 15,700 |
2023/09/01 | 548 | 550 | 544 | 547 | 6,000 |
2023/08/31 | 551 | 552 | 540 | 548 | 9,900 |
2023/08/30 | 548 | 552 | 545 | 551 | 4,600 |
2023/08/29 | 553 | 553 | 546 | 551 | 6,700 |
2023/08/28 | 552 | 553 | 548 | 549 | 16,500 |
2023/08/25 | 543 | 549 | 543 | 547 | 9,000 |
2023/08/24 | 541 | 549 | 536 | 548 | 8,600 |
2023/08/23 | 542 | 545 | 536 | 541 | 5,100 |
2023/08/22 | 539 | 543 | 537 | 540 | 4,800 |
2023/08/21 | 531 | 537 | 527 | 534 | 6,200 |
2023/08/18 | 531 | 532 | 530 | 531 | 13,100 |
2023/08/17 | 535 | 540 | 533 | 536 | 6,500 |
2023/08/16 | 536 | 549 | 536 | 537 | 8,400 |
2023/08/15 | 546 | 546 | 536 | 537 | 28,200 |
2023/08/14 | 546 | 556 | 530 | 546 | 78,100 |
2023/08/10 | 571 | 585 | 571 | 582 | 5,400 |
2023/08/09 | 575 | 579 | 573 | 576 | 11,100 |
2023/08/08 | 575 | 580 | 575 | 580 | 4,900 |
2023/08/07 | 578 | 582 | 576 | 579 | 2,800 |
2023/08/04 | 582 | 590 | 578 | 578 | 8,600 |
2023/08/03 | 582 | 590 | 582 | 588 | 4,800 |
2023/08/02 | 581 | 585 | 581 | 585 | 2,400 |
2023/08/01 | 582 | 585 | 581 | 583 | 5,100 |
2023/07/31 | 581 | 588 | 581 | 582 | 5,200 |
2023/07/28 | 581 | 582 | 579 | 582 | 3,400 |
2023/07/27 | 583 | 586 | 581 | 586 | 1,100 |
2023/07/26 | 586 | 586 | 580 | 582 | 2,000 |
2023/07/25 | 594 | 594 | 571 | 582 | 15,800 |
2023/07/24 | 588 | 590 | 588 | 590 | 3,200 |
2023/07/21 | 582 | 586 | 582 | 586 | 900 |
2023/07/20 | 585 | 587 | 579 | 586 | 3,900 |
2023/07/19 | 579 | 584 | 579 | 584 | 1,800 |
2023/07/18 | 587 | 591 | 564 | 579 | 25,000 |
2023/07/14 | 603 | 603 | 580 | 587 | 21,400 |
2023/07/13 | 603 | 603 | 588 | 603 | 9,400 |
2023/07/12 | 608 | 608 | 602 | 603 | 10,100 |
2023/07/11 | 592 | 605 | 591 | 605 | 24,000 |
2023/07/10 | 591 | 592 | 591 | 592 | 1,700 |
2023/07/07 | 590 | 591 | 589 | 589 | 1,600 |
2023/07/06 | 593 | 593 | 585 | 585 | 6,100 |
2023/07/05 | 593 | 595 | 588 | 588 | 5,000 |
2023/07/04 | 591 | 595 | 587 | 595 | 5,800 |
2023/07/03 | 586 | 591 | 586 | 590 | 4,200 |
2023/06/30 | 587 | 591 | 585 | 585 | 3,100 |
2023/06/29 | 589 | 590 | 587 | 587 | 1,700 |
2023/06/28 | 588 | 591 | 586 | 589 | 3,400 |
2023/06/27 | 595 | 598 | 587 | 591 | 2,200 |
2023/06/26 | 600 | 600 | 590 | 595 | 9,500 |
2023/06/23 | 597 | 597 | 583 | 594 | 14,000 |
2023/06/22 | 589 | 595 | 588 | 592 | 13,600 |
2023/06/21 | 588 | 589 | 583 | 589 | 4,100 |
2023/06/20 | 592 | 593 | 583 | 585 | 6,800 |
2023/06/19 | 577 | 591 | 577 | 591 | 16,900 |
2023/06/16 | 571 | 575 | 571 | 575 | 4,000 |
2023/06/15 | 569 | 574 | 569 | 570 | 6,800 |
2023/06/14 | 570 | 570 | 568 | 569 | 4,500 |
2023/06/13 | 570 | 574 | 570 | 570 | 11,700 |
2023/06/12 | 568 | 568 | 565 | 567 | 5,900 |
2023/06/09 | 564 | 565 | 562 | 562 | 2,500 |
2023/06/08 | 565 | 569 | 560 | 563 | 6,800 |
2023/06/07 | 565 | 568 | 565 | 568 | 5,400 |
2023/06/06 | 563 | 569 | 560 | 563 | 14,400 |
2023/06/05 | 572 | 573 | 570 | 573 | 9,800 |
2023/06/02 | 575 | 575 | 555 | 564 | 51,000 |
2023/06/01 | 578 | 579 | 573 | 575 | 1,700 |
2023/05/31 | 573 | 577 | 572 | 576 | 4,200 |
2023/05/30 | 580 | 580 | 571 | 577 | 6,000 |
2023/05/29 | 582 | 582 | 572 | 574 | 6,400 |
2023/05/26 | 582 | 582 | 576 | 577 | 5,500 |
2023/05/25 | 586 | 586 | 576 | 586 | 8,600 |
2023/05/24 | 570 | 577 | 564 | 576 | 17,100 |
2023/05/23 | 585 | 586 | 569 | 570 | 14,200 |
2023/05/22 | 579 | 587 | 573 | 584 | 8,700 |
2023/05/19 | 577 | 580 | 563 | 571 | 15,700 |
2023/05/18 | 586 | 587 | 580 | 580 | 8,400 |
2023/05/17 | 587 | 590 | 585 | 586 | 5,900 |
2023/05/16 | 591 | 591 | 579 | 587 | 4,000 |
2023/05/15 | 600 | 600 | 570 | 586 | 36,100 |
2023/05/12 | 600 | 600 | 584 | 590 | 10,900 |
2023/05/11 | 590 | 602 | 590 | 600 | 4,300 |
2023/05/10 | 591 | 591 | 588 | 591 | 7,200 |
2023/05/09 | 593 | 593 | 590 | 592 | 3,700 |
2023/05/08 | 594 | 613 | 592 | 593 | 18,700 |
2023/05/02 | 600 | 602 | 589 | 594 | 9,500 |
2023/05/01 | 608 | 608 | 593 | 600 | 12,500 |
2023/04/28 | 610 | 610 | 594 | 608 | 11,500 |
2023/04/27 | 606 | 613 | 600 | 610 | 14,400 |
2023/04/26 | 585 | 609 | 577 | 606 | 47,100 |
2023/04/25 | 587 | 588 | 570 | 575 | 12,000 |
2023/04/24 | 566 | 571 | 566 | 571 | 3,700 |
2023/04/21 | 572 | 572 | 562 | 566 | 8,500 |
2023/04/20 | 569 | 573 | 569 | 569 | 3,400 |
2023/04/19 | 576 | 576 | 566 | 571 | 3,800 |
2023/04/18 | 565 | 577 | 565 | 568 | 25,800 |
2023/04/17 | 563 | 564 | 561 | 563 | 3,000 |
2023/04/14 | 564 | 564 | 558 | 563 | 8,800 |
2023/04/13 | 560 | 564 | 557 | 564 | 9,800 |
2023/04/12 | 559 | 561 | 557 | 560 | 7,600 |
2023/04/11 | 557 | 563 | 557 | 559 | 3,700 |
2023/04/10 | 561 | 578 | 552 | 558 | 14,400 |
2023/04/07 | 560 | 564 | 557 | 563 | 10,600 |
2023/04/06 | 564 | 569 | 557 | 563 | 30,100 |
2023/04/05 | 576 | 579 | 559 | 572 | 20,900 |
2023/04/04 | 590 | 590 | 575 | 579 | 13,800 |
2023/04/03 | 586 | 590 | 586 | 589 | 6,900 |
2023/03/31 | 580 | 585 | 576 | 580 | 20,300 |
2023/03/30 | 581 | 588 | 581 | 584 | 7,300 |
2023/03/29 | 587 | 594 | 575 | 594 | 13,200 |
2023/03/28 | 602 | 602 | 585 | 587 | 9,700 |
2023/03/27 | 608 | 608 | 591 | 602 | 10,600 |
2023/03/24 | 594 | 595 | 576 | 588 | 14,600 |
2023/03/23 | 595 | 595 | 587 | 594 | 1,500 |
2023/03/22 | 583 | 590 | 583 | 587 | 3,000 |
2023/03/20 | 589 | 596 | 582 | 585 | 8,200 |
2023/03/17 | 584 | 588 | 580 | 588 | 8,900 |
2023/03/16 | 583 | 583 | 568 | 574 | 24,800 |
2023/03/15 | 592 | 600 | 587 | 590 | 6,600 |
2023/03/14 | 593 | 593 | 576 | 582 | 39,000 |
2023/03/13 | 605 | 608 | 583 | 600 | 23,000 |
2023/03/10 | 610 | 613 | 607 | 611 | 4,800 |
2023/03/09 | 608 | 614 | 606 | 614 | 4,600 |
2023/03/08 | 614 | 615 | 605 | 612 | 4,000 |
2023/03/07 | 598 | 616 | 595 | 610 | 17,600 |
2023/03/06 | 602 | 602 | 596 | 598 | 5,400 |
2023/03/03 | 592 | 601 | 592 | 601 | 4,700 |
2023/03/02 | 593 | 593 | 589 | 590 | 13,700 |
2023/03/01 | 607 | 607 | 593 | 593 | 14,300 |
2023/02/28 | 609 | 609 | 596 | 601 | 13,900 |
2023/02/27 | 605 | 613 | 596 | 613 | 14,400 |
2023/02/24 | 598 | 598 | 592 | 595 | 9,600 |
2023/02/22 | 600 | 603 | 586 | 599 | 14,000 |
2023/02/21 | 607 | 607 | 601 | 604 | 3,400 |
2023/02/20 | 611 | 611 | 600 | 607 | 5,800 |
2023/02/17 | 595 | 612 | 595 | 610 | 14,400 |
2023/02/16 | 586 | 606 | 586 | 595 | 22,300 |
2023/02/15 | 592 | 594 | 589 | 591 | 5,100 |
2023/02/14 | 601 | 611 | 586 | 592 | 24,600 |
2023/02/13 | 620 | 620 | 579 | 599 | 67,200 |
2023/02/10 | 648 | 648 | 629 | 629 | 20,200 |
2023/02/09 | 658 | 658 | 643 | 648 | 13,700 |
2023/02/08 | 640 | 653 | 638 | 653 | 14,200 |
2023/02/07 | 630 | 641 | 628 | 639 | 9,300 |
2023/02/06 | 631 | 635 | 629 | 630 | 11,800 |
2023/02/03 | 630 | 636 | 629 | 630 | 17,300 |
2023/02/02 | 640 | 643 | 627 | 628 | 29,400 |
2023/02/01 | 654 | 654 | 637 | 638 | 18,300 |
2023/01/31 | 649 | 651 | 648 | 649 | 5,100 |
2023/01/30 | 658 | 662 | 649 | 649 | 8,500 |
2023/01/27 | 658 | 672 | 657 | 658 | 10,000 |
2023/01/26 | 660 | 666 | 655 | 662 | 25,000 |
2023/01/25 | 676 | 676 | 667 | 670 | 12,200 |
2023/01/24 | 687 | 688 | 673 | 678 | 8,800 |
2023/01/23 | 695 | 697 | 677 | 680 | 11,400 |
2023/01/20 | 707 | 707 | 694 | 697 | 9,100 |
2023/01/19 | 692 | 708 | 692 | 708 | 13,000 |
2023/01/18 | 691 | 702 | 685 | 692 | 17,400 |
2023/01/17 | 696 | 702 | 686 | 691 | 9,300 |
2023/01/16 | 702 | 703 | 690 | 696 | 11,400 |
2023/01/13 | 704 | 704 | 699 | 702 | 7,900 |
2023/01/12 | 696 | 716 | 694 | 705 | 43,000 |
2023/01/11 | 682 | 693 | 676 | 693 | 18,300 |
2023/01/10 | 695 | 696 | 679 | 692 | 30,500 |
2023/01/06 | 675 | 705 | 675 | 695 | 40,800 |
2023/01/05 | 667 | 684 | 667 | 671 | 20,300 |
2023/01/04 | 652 | 678 | 648 | 671 | 17,400 |