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

リックソフト(4429)の株価時系列情報

リックソフト(4429)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
2026/06/18 710 711 702 711 2,200
2026/06/17 725 725 710 710 1,100
2026/06/16 710 710 705 710 2,600
2026/06/15 708 710 705 710 1,200
2026/06/12 708 724 708 708 3,300
2026/06/11 710 712 702 702 1,500
2026/06/10 714 715 703 710 1,500
2026/06/09 713 713 708 708 4,000
2026/06/08 715 722 712 712 2,600
2026/06/05 739 740 719 724 10,900
2026/06/04 740 754 730 754 13,300
2026/06/03 824 880 749 749 46,300
2026/06/02 745 745 734 734 21,700
2026/06/01 735 738 734 734 1,000
2026/05/29 735 742 734 734 2,400
2026/05/28 739 743 738 738 600
2026/05/27 738 743 737 738 2,900
2026/05/26 742 746 740 740 1,800
2026/05/25 747 747 741 741 400
2026/05/22 737 746 737 746 600
2026/05/21 745 745 737 737 2,400
2026/05/20 760 760 743 743 4,800
2026/05/19 780 780 765 766 22,800
2026/05/18 790 790 770 772 4,400
2026/05/15 805 805 789 789 2,100
2026/05/14 800 801 795 795 3,600
2026/05/13 812 812 800 800 21,300
2026/05/12 805 806 801 801 1,000
2026/05/11 811 818 801 801 3,700
2026/05/08 804 815 804 811 2,200
2026/05/07 808 821 808 814 3,300
2026/05/01 814 828 806 813 6,700
2026/04/30 820 828 820 820 900
2026/04/28 829 829 814 821 2,900
2026/04/27 852 852 806 825 10,000
2026/04/24 860 866 856 856 900
2026/04/23 868 876 861 867 3,900
2026/04/22 867 902 866 868 7,800
2026/04/21 875 876 867 867 2,600
2026/04/20 875 881 875 879 4,800
2026/04/17 893 893 870 876 10,100
2026/04/16 903 903 892 895 4,700
2026/04/15 890 908 883 902 27,800
2026/04/14 994 1,020 994 1,010 9,100
2026/04/13 978 986 978 986 1,000
2026/04/10 967 980 962 980 2,100
2026/04/09 969 969 960 967 1,100
2026/04/08 957 969 950 969 2,300
2026/04/07 958 966 954 956 600
2026/04/06 950 973 950 961 1,900
2026/04/03 945 950 943 946 2,000
2026/03/27 940 945 935 940 2,000
2026/03/26 949 950 940 940 4,900
2026/03/25 941 950 941 949 1,400
2026/03/24 949 949 938 941 1,300
2026/03/23 948 950 938 949 6,400
2026/03/19 947 950 947 948 1,200
2026/03/18 950 952 947 952 1,600
2026/03/17 946 951 945 950 2,800
2026/03/16 950 950 945 945 700
2026/03/13 941 950 940 948 2,900
2026/03/12 941 946 941 946 900
2026/03/11 940 965 940 943 1,400
2026/03/10 939 944 939 939 2,100
2026/03/09 950 950 930 933 6,400
2026/03/06 943 945 943 945 300
2026/03/05 942 950 941 948 3,100
2026/03/04 945 950 940 942 4,700
2026/03/03 955 957 951 957 2,100
2026/03/02 959 959 951 951 3,500
2026/02/27 953 953 950 950 1,500
2026/02/26 933 962 923 957 3,600
2026/02/25 945 950 945 948 3,200
2026/02/24 950 960 945 945 5,200
2026/02/20 936 947 936 947 2,000
2026/02/19 955 955 941 941 1,700
2026/02/18 955 958 948 958 800
2026/02/17 978 978 940 968 6,900
2026/02/16 954 969 953 969 1,200
2026/02/13 961 961 953 953 1,200
2026/02/12 967 982 967 971 2,200
2026/02/10 957 972 957 972 2,900
2026/02/09 958 973 955 968 3,800
2026/02/06 972 973 972 973 1,000
2026/02/05 965 980 965 980 1,800
2026/02/04 967 990 967 977 3,600
2026/02/03 975 988 973 987 1,900
2026/02/02 987 989 981 984 2,700
2026/01/30 983 991 980 991 1,500
2026/01/29 985 999 985 991 1,600
2026/01/28 1,005 1,005 991 1,002 5,300
2026/01/27 984 1,000 984 984 1,600
2026/01/26 1,000 1,007 999 999 2,000
2026/01/23 985 1,000 985 1,000 1,000
2026/01/22 981 1,014 981 1,012 4,200
2026/01/21 998 998 984 986 4,400
2026/01/20 1,013 1,013 1,002 1,009 4,300
2026/01/19 1,028 1,030 1,012 1,012 2,800
2026/01/16 1,049 1,049 1,017 1,027 8,100
2026/01/15 1,012 1,048 1,012 1,045 10,700
2026/01/14 980 995 974 974 3,300
2026/01/13 991 1,010 982 1,010 2,200
2026/01/09 972 982 965 982 2,600
2026/01/08 958 972 958 972 500
2026/01/07 957 958 944 958 2,600
2026/01/06 935 948 935 948 1,000
2026/01/05 913 945 913 940 3,400
2025/12/30 923 932 910 920 1,800
2025/12/29 910 950 910 924 7,400
2025/12/26 920 920 907 907 6,300
2025/12/25 920 925 916 917 4,500
2025/12/24 922 932 914 932 5,700
2025/12/23 930 933 910 932 7,300
2025/12/22 942 947 931 931 6,700
2025/12/19 943 945 942 942 2,500
2025/12/18 944 956 940 943 1,500
2025/12/17 943 959 943 945 1,700
2025/12/16 951 957 942 943 500
2025/12/15 960 968 932 966 1,400
2025/12/12 950 960 950 960 21,400
2025/12/11 936 948 934 934 900
2025/12/10 950 951 925 951 17,100
2025/12/09 941 942 926 935 1,400
2025/12/08 929 949 929 941 2,500
2025/12/05 940 946 928 932 2,500
2025/12/04 946 952 946 951 1,900
2025/12/03 973 973 961 961 800
2025/12/02 974 989 974 975 700
2025/12/01 986 986 974 974 200
2025/11/28 951 980 951 980 1,300
2025/11/27 991 998 950 950 2,100
2025/11/26 976 978 963 978 1,300
2025/11/25 990 990 963 967 6,200
2025/11/21 968 968 960 960 4,700
2025/11/20 953 953 953 953 800
2025/11/19 939 949 928 944 1,800
2025/11/18 931 960 930 943 3,200
2025/11/17 939 954 924 940 5,100
2025/11/14 953 953 938 940 700
2025/11/13 936 950 931 950 1,200
2025/11/12 950 951 950 951 400
2025/11/11 965 965 950 953 1,000
2025/11/10 925 960 911 958 3,500
2025/11/07 946 955 916 938 4,200
2025/11/06 931 940 909 931 2,200
2025/11/05 936 946 920 946 3,700
2025/11/04 937 948 937 948 900
2025/10/31 964 964 937 937 800
2025/10/30 952 963 937 951 2,200
2025/10/29 945 945 935 937 1,900
2025/10/28 980 980 932 946 7,300
2025/10/27 985 997 980 980 4,100
2025/10/24 1,006 1,007 983 986 3,100
2025/10/23 1,006 1,025 1,004 1,012 4,300
2025/10/22 1,028 1,029 1,006 1,006 4,100
2025/10/21 1,018 1,052 1,015 1,033 5,300
2025/10/20 1,015 1,054 1,015 1,034 8,900
2025/10/17 1,011 1,038 1,011 1,025 4,200
2025/10/16 1,022 1,050 1,007 1,017 7,900
2025/10/15 1,061 1,100 1,025 1,025 41,300
2025/10/14 1,191 1,222 1,136 1,181 15,600
2025/10/10 1,186 1,210 1,181 1,201 6,600
2025/10/09 1,226 1,229 1,194 1,194 5,600
2025/10/08 1,230 1,230 1,190 1,206 9,500
2025/10/07 1,128 1,225 1,128 1,200 22,500
2025/10/06 1,182 1,185 1,131 1,144 12,700
2025/10/03 1,133 1,180 1,133 1,167 13,600
2025/10/02 1,055 1,123 1,054 1,123 3,100
2025/09/30 1,067 1,089 1,057 1,084 1,700
2025/09/29 1,060 1,092 1,051 1,072 1,700
2025/09/26 1,088 1,097 1,063 1,077 1,000
2025/09/25 1,100 1,110 1,074 1,074 6,200
2025/09/24 1,025 1,100 1,025 1,084 9,900
2025/09/22 1,005 1,059 1,001 1,029 13,300
2025/09/19 1,010 1,030 992 1,009 12,600
2025/09/18 1,020 1,054 990 1,042 21,100
2025/09/17 1,059 1,059 1,009 1,018 10,000
2025/09/16 1,063 1,066 1,035 1,049 9,200
2025/09/12 1,059 1,074 1,055 1,066 6,100
2025/09/11 1,060 1,077 1,060 1,066 2,200
2025/09/10 1,070 1,081 1,064 1,075 1,900
2025/09/09 1,073 1,082 1,073 1,073 3,300
2025/09/08 1,097 1,097 1,071 1,087 2,200
2025/09/05 1,081 1,097 1,071 1,097 6,900
2025/09/04 1,091 1,111 1,082 1,084 7,100
2025/09/03 1,090 1,118 1,081 1,097 8,500
2025/09/02 1,105 1,111 1,082 1,099 4,200
2025/09/01 1,117 1,126 1,105 1,108 3,600
2025/08/29 1,107 1,134 1,100 1,117 4,500
2025/08/28 1,144 1,144 1,060 1,105 23,000
2025/08/27 1,118 1,152 1,106 1,144 19,200
2025/08/26 1,094 1,120 1,053 1,104 24,500
2025/08/25 1,117 1,117 1,080 1,080 20,000
2025/08/22 1,053 1,119 1,010 1,098 55,600
2025/08/21 971 1,120 971 1,037 157,000
2025/08/20 901 971 901 971 40,900
2025/08/19 884 900 882 896 3,600
2025/08/18 893 893 878 884 3,100
2025/08/15 885 890 872 890 2,200
2025/08/14 885 886 877 885 900

このページの先頭へ