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 |
|---|---|---|---|---|---|
| 2024/12/30 | 360 | 362 | 357 | 362 | 21,000 |
| 2024/12/27 | 350 | 362 | 350 | 357 | 23,800 |
| 2024/12/26 | 351 | 354 | 347 | 347 | 53,500 |
| 2024/12/25 | 356 | 356 | 350 | 350 | 55,200 |
| 2024/12/24 | 353 | 358 | 353 | 355 | 56,500 |
| 2024/12/23 | 357 | 359 | 355 | 355 | 19,800 |
| 2024/12/20 | 363 | 363 | 357 | 361 | 16,700 |
| 2024/12/19 | 364 | 365 | 358 | 361 | 46,300 |
| 2024/12/18 | 377 | 378 | 368 | 368 | 34,500 |
| 2024/12/17 | 379 | 379 | 376 | 377 | 15,700 |
| 2024/12/16 | 382 | 382 | 379 | 379 | 9,700 |
| 2024/12/13 | 381 | 383 | 381 | 383 | 4,600 |
| 2024/12/12 | 381 | 382 | 380 | 382 | 7,400 |
| 2024/12/11 | 382 | 383 | 380 | 383 | 9,100 |
| 2024/12/10 | 382 | 384 | 382 | 383 | 5,700 |
| 2024/12/09 | 384 | 384 | 381 | 383 | 15,900 |
| 2024/12/06 | 385 | 385 | 382 | 383 | 4,900 |
| 2024/12/05 | 382 | 386 | 381 | 385 | 6,400 |
| 2024/12/04 | 382 | 387 | 380 | 384 | 21,100 |
| 2024/12/03 | 383 | 384 | 383 | 383 | 6,900 |
| 2024/12/02 | 382 | 393 | 382 | 384 | 17,900 |
| 2024/11/29 | 384 | 385 | 383 | 385 | 3,000 |
| 2024/11/28 | 386 | 387 | 384 | 386 | 4,700 |
| 2024/11/27 | 389 | 389 | 388 | 388 | 6,300 |
| 2024/11/26 | 389 | 392 | 389 | 390 | 17,000 |
| 2024/11/25 | 390 | 390 | 387 | 390 | 11,700 |
| 2024/11/22 | 384 | 388 | 384 | 388 | 24,700 |
| 2024/11/21 | 383 | 385 | 381 | 384 | 12,200 |
| 2024/11/20 | 380 | 382 | 380 | 381 | 13,300 |
| 2024/11/19 | 379 | 382 | 379 | 382 | 5,700 |
| 2024/11/18 | 380 | 383 | 379 | 380 | 13,100 |
| 2024/11/15 | 384 | 384 | 381 | 382 | 15,500 |
| 2024/11/14 | 387 | 388 | 384 | 385 | 12,100 |
| 2024/11/13 | 389 | 392 | 386 | 387 | 9,100 |
| 2024/11/12 | 387 | 388 | 385 | 388 | 9,900 |
| 2024/11/11 | 390 | 391 | 387 | 387 | 17,800 |
| 2024/11/08 | 392 | 394 | 392 | 392 | 5,400 |
| 2024/11/07 | 396 | 396 | 392 | 393 | 7,400 |
| 2024/11/06 | 397 | 397 | 394 | 396 | 10,600 |
| 2024/11/05 | 398 | 398 | 393 | 396 | 15,500 |
| 2024/11/01 | 397 | 400 | 397 | 400 | 5,200 |
| 2024/10/31 | 398 | 401 | 397 | 398 | 7,200 |
| 2024/10/30 | 399 | 402 | 398 | 400 | 7,700 |
| 2024/10/29 | 398 | 401 | 397 | 398 | 3,500 |
| 2024/10/28 | 398 | 403 | 397 | 401 | 9,800 |
| 2024/10/25 | 399 | 400 | 394 | 400 | 20,100 |
| 2024/10/24 | 400 | 400 | 394 | 397 | 27,700 |
| 2024/10/23 | 404 | 405 | 400 | 401 | 31,900 |
| 2024/10/22 | 406 | 406 | 404 | 405 | 9,000 |
| 2024/10/21 | 407 | 409 | 406 | 406 | 11,800 |
| 2024/10/18 | 410 | 413 | 407 | 410 | 8,500 |
| 2024/10/17 | 411 | 414 | 409 | 410 | 13,000 |
| 2024/10/16 | 416 | 416 | 410 | 414 | 15,600 |
| 2024/10/15 | 417 | 420 | 416 | 416 | 14,300 |
| 2024/10/11 | 420 | 421 | 417 | 417 | 10,500 |
| 2024/10/10 | 422 | 422 | 418 | 420 | 21,500 |
| 2024/10/09 | 427 | 428 | 424 | 425 | 3,300 |
| 2024/10/08 | 426 | 428 | 424 | 426 | 4,200 |
| 2024/10/07 | 428 | 430 | 424 | 427 | 9,300 |
| 2024/10/04 | 429 | 429 | 425 | 428 | 6,300 |
| 2024/10/03 | 430 | 430 | 427 | 430 | 4,100 |
| 2024/10/02 | 427 | 430 | 426 | 430 | 6,400 |
| 2024/10/01 | 429 | 430 | 426 | 430 | 9,000 |
| 2024/09/30 | 429 | 430 | 427 | 428 | 3,200 |
| 2024/09/27 | 430 | 431 | 427 | 431 | 17,000 |
| 2024/09/26 | 426 | 430 | 426 | 430 | 20,600 |
| 2024/09/25 | 433 | 433 | 427 | 429 | 12,300 |
| 2024/09/24 | 429 | 431 | 427 | 431 | 10,700 |
| 2024/09/20 | 428 | 429 | 428 | 428 | 5,500 |
| 2024/09/19 | 428 | 429 | 427 | 429 | 5,400 |
| 2024/09/18 | 426 | 428 | 426 | 426 | 9,400 |
| 2024/09/17 | 427 | 430 | 425 | 426 | 18,700 |
| 2024/09/13 | 431 | 431 | 428 | 430 | 6,000 |
| 2024/09/12 | 432 | 433 | 430 | 431 | 7,200 |
| 2024/09/11 | 430 | 430 | 428 | 428 | 20,000 |
| 2024/09/10 | 431 | 434 | 430 | 430 | 14,400 |
| 2024/09/09 | 432 | 436 | 430 | 431 | 16,200 |
| 2024/09/06 | 435 | 440 | 432 | 435 | 10,000 |
| 2024/09/05 | 430 | 438 | 429 | 435 | 26,500 |
| 2024/09/04 | 438 | 446 | 425 | 430 | 59,500 |
| 2024/09/03 | 451 | 457 | 443 | 451 | 54,900 |
| 2024/09/02 | 485 | 486 | 452 | 461 | 29,800 |
| 2024/08/30 | 484 | 485 | 481 | 485 | 1,600 |
| 2024/08/29 | 481 | 485 | 481 | 485 | 800 |
| 2024/08/28 | 482 | 486 | 479 | 483 | 3,300 |
| 2024/08/27 | 486 | 486 | 484 | 485 | 2,200 |
| 2024/08/26 | 483 | 485 | 477 | 484 | 9,300 |
| 2024/08/23 | 473 | 475 | 471 | 475 | 3,400 |
| 2024/08/22 | 472 | 475 | 472 | 473 | 1,700 |
| 2024/08/21 | 475 | 475 | 466 | 470 | 2,200 |
| 2024/08/20 | 469 | 479 | 469 | 473 | 6,200 |
| 2024/08/19 | 468 | 469 | 464 | 469 | 2,000 |
| 2024/08/16 | 475 | 478 | 465 | 467 | 5,600 |
| 2024/08/15 | 470 | 471 | 470 | 471 | 4,300 |
| 2024/08/14 | 467 | 470 | 467 | 469 | 6,000 |
| 2024/08/13 | 469 | 471 | 464 | 470 | 18,800 |
| 2024/08/09 | 466 | 470 | 463 | 470 | 7,900 |
| 2024/08/08 | 464 | 466 | 455 | 465 | 6,200 |
| 2024/08/07 | 462 | 467 | 460 | 466 | 10,500 |
| 2024/08/06 | 445 | 465 | 438 | 456 | 18,800 |
| 2024/08/05 | 464 | 470 | 426 | 427 | 25,500 |
| 2024/08/02 | 487 | 492 | 474 | 475 | 13,100 |
| 2024/08/01 | 510 | 510 | 497 | 499 | 4,700 |
| 2024/07/31 | 512 | 512 | 510 | 510 | 2,200 |
| 2024/07/30 | 510 | 512 | 510 | 512 | 1,700 |
| 2024/07/29 | 512 | 513 | 508 | 510 | 3,700 |
| 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 |