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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,740 | 1,741 | 1,700 | 1,700 | 23,800 |
| 2024/07/19 | 1,787 | 1,787 | 1,741 | 1,746 | 5,300 |
| 2024/07/18 | 1,754 | 1,800 | 1,731 | 1,787 | 15,200 |
| 2024/07/17 | 1,737 | 1,762 | 1,717 | 1,748 | 30,100 |
| 2024/07/16 | 1,814 | 1,818 | 1,721 | 1,743 | 22,000 |
| 2024/07/12 | 1,852 | 1,870 | 1,800 | 1,800 | 130,600 |
| 2024/07/11 | 2,118 | 2,144 | 2,087 | 2,122 | 26,000 |
| 2024/07/10 | 2,099 | 2,112 | 2,085 | 2,112 | 10,000 |
| 2024/07/09 | 2,092 | 2,105 | 2,082 | 2,085 | 6,900 |
| 2024/07/08 | 2,085 | 2,107 | 2,080 | 2,092 | 8,700 |
| 2024/07/05 | 2,055 | 2,088 | 2,055 | 2,064 | 800 |
| 2024/07/04 | 2,098 | 2,107 | 2,052 | 2,052 | 8,900 |
| 2024/07/03 | 2,100 | 2,100 | 2,081 | 2,098 | 5,200 |
| 2024/07/02 | 2,082 | 2,120 | 2,070 | 2,100 | 19,500 |
| 2024/07/01 | 2,024 | 2,065 | 2,011 | 2,065 | 27,400 |
| 2024/06/28 | 1,987 | 2,009 | 1,987 | 2,004 | 1,400 |
| 2024/06/27 | 1,998 | 2,016 | 1,987 | 1,995 | 3,900 |
| 2024/06/26 | 2,012 | 2,012 | 1,971 | 1,996 | 7,000 |
| 2024/06/25 | 2,000 | 2,010 | 1,991 | 2,005 | 4,600 |
| 2024/06/24 | 2,009 | 2,009 | 1,998 | 2,000 | 6,000 |
| 2024/06/21 | 2,000 | 2,000 | 1,981 | 1,998 | 4,700 |
| 2024/06/20 | 1,985 | 1,998 | 1,981 | 1,981 | 1,400 |
| 2024/06/19 | 1,993 | 2,000 | 1,983 | 1,984 | 5,300 |
| 2024/06/18 | 1,976 | 1,994 | 1,960 | 1,980 | 6,000 |
| 2024/06/17 | 1,996 | 1,996 | 1,977 | 1,977 | 2,700 |
| 2024/06/14 | 1,975 | 1,995 | 1,974 | 1,995 | 3,500 |
| 2024/06/13 | 1,962 | 1,995 | 1,962 | 1,975 | 5,800 |
| 2024/06/12 | 1,978 | 1,999 | 1,957 | 1,962 | 2,400 |
| 2024/06/11 | 1,976 | 2,009 | 1,975 | 1,986 | 4,000 |
| 2024/06/10 | 1,993 | 2,017 | 1,975 | 1,994 | 5,500 |
| 2024/06/07 | 1,997 | 1,997 | 1,950 | 1,973 | 7,700 |
| 2024/06/06 | 1,973 | 1,997 | 1,965 | 1,996 | 6,300 |
| 2024/06/05 | 1,980 | 1,999 | 1,973 | 1,973 | 1,100 |
| 2024/06/04 | 1,966 | 2,018 | 1,966 | 1,980 | 10,300 |
| 2024/06/03 | 1,963 | 1,996 | 1,956 | 1,986 | 3,600 |
| 2024/05/31 | 1,992 | 2,019 | 1,980 | 1,990 | 2,600 |
| 2024/05/30 | 1,960 | 1,999 | 1,951 | 1,999 | 6,500 |
| 2024/05/29 | 1,976 | 2,005 | 1,960 | 1,960 | 1,800 |
| 2024/05/28 | 2,000 | 2,029 | 1,985 | 1,985 | 6,000 |
| 2024/05/27 | 1,950 | 2,019 | 1,949 | 2,019 | 12,400 |
| 2024/05/24 | 1,981 | 2,030 | 1,950 | 1,952 | 10,900 |
| 2024/05/23 | 2,005 | 2,036 | 1,999 | 1,999 | 2,800 |
| 2024/05/22 | 2,001 | 2,022 | 2,001 | 2,004 | 3,700 |
| 2024/05/21 | 2,000 | 2,021 | 2,000 | 2,002 | 2,600 |
| 2024/05/20 | 2,032 | 2,079 | 2,000 | 2,000 | 13,100 |
| 2024/05/17 | 2,029 | 2,037 | 2,020 | 2,031 | 4,500 |
| 2024/05/16 | 2,026 | 2,029 | 2,011 | 2,025 | 3,400 |
| 2024/05/15 | 2,030 | 2,030 | 2,007 | 2,016 | 5,000 |
| 2024/05/14 | 2,011 | 2,032 | 2,000 | 2,030 | 6,400 |
| 2024/05/13 | 2,024 | 2,052 | 2,009 | 2,009 | 7,200 |
| 2024/05/10 | 2,071 | 2,071 | 2,021 | 2,022 | 7,700 |
| 2024/05/09 | 2,087 | 2,087 | 2,015 | 2,050 | 6,900 |
| 2024/05/08 | 2,084 | 2,099 | 2,054 | 2,087 | 3,900 |
| 2024/05/07 | 2,095 | 2,109 | 2,077 | 2,095 | 6,900 |
| 2024/05/02 | 2,017 | 2,100 | 2,017 | 2,092 | 15,100 |
| 2024/05/01 | 1,970 | 2,055 | 1,955 | 2,015 | 25,200 |
| 2024/04/30 | 2,092 | 2,094 | 1,990 | 1,990 | 27,300 |
| 2024/04/26 | 2,088 | 2,110 | 2,051 | 2,051 | 12,400 |
| 2024/04/25 | 2,070 | 2,109 | 2,058 | 2,108 | 17,400 |
| 2024/04/24 | 2,115 | 2,125 | 2,051 | 2,062 | 18,800 |
| 2024/04/23 | 2,028 | 2,054 | 2,013 | 2,048 | 35,100 |
| 2024/04/22 | 1,989 | 2,045 | 1,989 | 2,038 | 40,700 |
| 2024/04/19 | 1,910 | 1,970 | 1,871 | 1,949 | 27,600 |
| 2024/04/18 | 1,900 | 1,965 | 1,890 | 1,937 | 34,000 |
| 2024/04/17 | 1,899 | 1,905 | 1,876 | 1,900 | 18,000 |
| 2024/04/16 | 1,875 | 1,920 | 1,820 | 1,898 | 66,700 |
| 2024/04/15 | 1,798 | 1,908 | 1,797 | 1,855 | 190,900 |
| 2024/04/12 | 1,583 | 1,620 | 1,561 | 1,565 | 8,400 |
| 2024/04/11 | 1,562 | 1,594 | 1,562 | 1,593 | 1,600 |
| 2024/04/10 | 1,581 | 1,599 | 1,571 | 1,574 | 5,800 |
| 2024/04/09 | 1,553 | 1,593 | 1,553 | 1,571 | 1,600 |
| 2024/04/08 | 1,549 | 1,585 | 1,548 | 1,550 | 3,800 |
| 2024/04/05 | 1,576 | 1,584 | 1,540 | 1,548 | 5,800 |
| 2024/04/04 | 1,596 | 1,611 | 1,593 | 1,609 | 5,000 |
| 2024/04/03 | 1,650 | 1,689 | 1,601 | 1,603 | 4,200 |
| 2024/04/02 | 1,690 | 1,690 | 1,630 | 1,643 | 7,500 |
| 2024/04/01 | 1,619 | 1,690 | 1,619 | 1,671 | 10,800 |
| 2024/03/29 | 1,575 | 1,624 | 1,575 | 1,611 | 14,500 |
| 2024/03/28 | 1,556 | 1,572 | 1,540 | 1,559 | 5,500 |
| 2024/03/27 | 1,569 | 1,569 | 1,532 | 1,548 | 4,100 |
| 2024/03/26 | 1,549 | 1,570 | 1,549 | 1,570 | 7,000 |
| 2024/03/25 | 1,547 | 1,549 | 1,545 | 1,549 | 1,700 |
| 2024/03/22 | 1,542 | 1,548 | 1,530 | 1,530 | 1,700 |
| 2024/03/21 | 1,561 | 1,561 | 1,543 | 1,543 | 2,500 |
| 2024/03/19 | 1,531 | 1,547 | 1,528 | 1,537 | 1,700 |
| 2024/03/18 | 1,526 | 1,548 | 1,523 | 1,534 | 6,100 |
| 2024/03/15 | 1,503 | 1,520 | 1,503 | 1,520 | 2,700 |
| 2024/03/14 | 1,521 | 1,533 | 1,507 | 1,507 | 3,500 |
| 2024/03/13 | 1,542 | 1,542 | 1,511 | 1,534 | 1,700 |
| 2024/03/12 | 1,511 | 1,557 | 1,505 | 1,542 | 3,900 |
| 2024/03/11 | 1,513 | 1,557 | 1,512 | 1,512 | 3,400 |
| 2024/03/08 | 1,524 | 1,550 | 1,518 | 1,518 | 5,300 |
| 2024/03/07 | 1,554 | 1,566 | 1,547 | 1,563 | 3,600 |
| 2024/03/06 | 1,557 | 1,568 | 1,548 | 1,553 | 3,800 |
| 2024/03/05 | 1,563 | 1,577 | 1,549 | 1,567 | 5,100 |
| 2024/03/04 | 1,552 | 1,564 | 1,528 | 1,552 | 4,200 |
| 2024/03/01 | 1,555 | 1,566 | 1,543 | 1,548 | 4,400 |
| 2024/02/29 | 1,538 | 1,570 | 1,513 | 1,553 | 8,600 |
| 2024/02/28 | 1,516 | 1,538 | 1,501 | 1,526 | 2,300 |
| 2024/02/27 | 1,542 | 1,542 | 1,518 | 1,530 | 2,500 |
| 2024/02/26 | 1,542 | 1,546 | 1,530 | 1,542 | 2,700 |
| 2024/02/22 | 1,543 | 1,549 | 1,531 | 1,542 | 1,200 |
| 2024/02/21 | 1,541 | 1,544 | 1,541 | 1,541 | 600 |
| 2024/02/20 | 1,536 | 1,547 | 1,536 | 1,545 | 900 |
| 2024/02/19 | 1,536 | 1,541 | 1,527 | 1,527 | 1,100 |
| 2024/02/16 | 1,522 | 1,539 | 1,517 | 1,525 | 2,500 |
| 2024/02/15 | 1,557 | 1,557 | 1,516 | 1,522 | 3,900 |
| 2024/02/14 | 1,551 | 1,556 | 1,524 | 1,556 | 800 |
| 2024/02/13 | 1,545 | 1,560 | 1,511 | 1,558 | 18,700 |
| 2024/02/09 | 1,519 | 1,537 | 1,518 | 1,527 | 5,000 |
| 2024/02/08 | 1,512 | 1,528 | 1,508 | 1,526 | 4,400 |
| 2024/02/07 | 1,534 | 1,534 | 1,502 | 1,518 | 2,200 |
| 2024/02/06 | 1,528 | 1,532 | 1,525 | 1,525 | 2,200 |
| 2024/02/05 | 1,538 | 1,548 | 1,528 | 1,528 | 9,700 |
| 2024/02/02 | 1,520 | 1,528 | 1,507 | 1,528 | 2,400 |
| 2024/02/01 | 1,511 | 1,534 | 1,507 | 1,520 | 600 |
| 2024/01/31 | 1,508 | 1,538 | 1,504 | 1,526 | 6,600 |
| 2024/01/30 | 1,526 | 1,526 | 1,510 | 1,523 | 3,600 |
| 2024/01/29 | 1,541 | 1,542 | 1,521 | 1,523 | 1,200 |
| 2024/01/26 | 1,535 | 1,537 | 1,519 | 1,537 | 1,700 |
| 2024/01/25 | 1,497 | 1,538 | 1,492 | 1,530 | 8,800 |
| 2024/01/24 | 1,505 | 1,518 | 1,485 | 1,488 | 2,700 |
| 2024/01/23 | 1,510 | 1,519 | 1,497 | 1,501 | 3,000 |
| 2024/01/22 | 1,519 | 1,522 | 1,496 | 1,509 | 8,700 |
| 2024/01/19 | 1,468 | 1,511 | 1,456 | 1,497 | 9,800 |
| 2024/01/18 | 1,482 | 1,499 | 1,467 | 1,471 | 5,000 |
| 2024/01/17 | 1,500 | 1,518 | 1,494 | 1,497 | 4,900 |
| 2024/01/16 | 1,512 | 1,530 | 1,500 | 1,500 | 7,900 |
| 2024/01/15 | 1,510 | 1,539 | 1,500 | 1,516 | 20,800 |
| 2024/01/12 | 1,472 | 1,504 | 1,448 | 1,471 | 24,500 |
| 2024/01/11 | 1,513 | 1,513 | 1,475 | 1,502 | 17,600 |
| 2024/01/10 | 1,472 | 1,499 | 1,472 | 1,490 | 7,200 |
| 2024/01/09 | 1,445 | 1,490 | 1,445 | 1,483 | 10,700 |
| 2024/01/05 | 1,455 | 1,460 | 1,425 | 1,458 | 6,400 |
| 2024/01/04 | 1,427 | 1,453 | 1,421 | 1,453 | 7,600 |
| 2023/12/29 | 1,381 | 1,453 | 1,335 | 1,437 | 32,000 |
| 2023/12/28 | 1,387 | 1,400 | 1,376 | 1,398 | 3,900 |
| 2023/12/27 | 1,379 | 1,398 | 1,376 | 1,379 | 10,600 |
| 2023/12/26 | 1,357 | 1,382 | 1,357 | 1,370 | 11,600 |
| 2023/12/25 | 1,350 | 1,383 | 1,342 | 1,369 | 14,000 |
| 2023/12/22 | 1,362 | 1,370 | 1,336 | 1,339 | 14,700 |
| 2023/12/21 | 1,352 | 1,368 | 1,343 | 1,362 | 9,200 |
| 2023/12/20 | 1,392 | 1,395 | 1,363 | 1,389 | 9,500 |
| 2023/12/19 | 1,390 | 1,404 | 1,387 | 1,404 | 7,400 |
| 2023/12/18 | 1,369 | 1,404 | 1,369 | 1,396 | 10,300 |
| 2023/12/15 | 1,334 | 1,390 | 1,334 | 1,379 | 8,700 |
| 2023/12/14 | 1,340 | 1,362 | 1,327 | 1,332 | 10,300 |
| 2023/12/13 | 1,336 | 1,350 | 1,329 | 1,347 | 6,700 |
| 2023/12/12 | 1,385 | 1,386 | 1,343 | 1,343 | 16,600 |
| 2023/12/11 | 1,381 | 1,392 | 1,380 | 1,385 | 6,800 |
| 2023/12/08 | 1,414 | 1,414 | 1,368 | 1,381 | 19,200 |
| 2023/12/07 | 1,417 | 1,446 | 1,417 | 1,417 | 7,700 |
| 2023/12/06 | 1,421 | 1,450 | 1,419 | 1,422 | 12,700 |
| 2023/12/05 | 1,442 | 1,450 | 1,421 | 1,421 | 16,100 |
| 2023/12/04 | 1,458 | 1,461 | 1,442 | 1,461 | 10,600 |
| 2023/12/01 | 1,467 | 1,477 | 1,457 | 1,462 | 3,000 |
| 2023/11/30 | 1,477 | 1,477 | 1,466 | 1,467 | 3,400 |
| 2023/11/29 | 1,477 | 1,481 | 1,473 | 1,474 | 3,700 |
| 2023/11/28 | 1,502 | 1,502 | 1,472 | 1,482 | 4,300 |
| 2023/11/27 | 1,487 | 1,503 | 1,483 | 1,503 | 1,700 |
| 2023/11/24 | 1,496 | 1,496 | 1,480 | 1,495 | 2,000 |
| 2023/11/22 | 1,487 | 1,495 | 1,475 | 1,495 | 2,900 |
| 2023/11/21 | 1,481 | 1,494 | 1,472 | 1,472 | 9,700 |
| 2023/11/20 | 1,480 | 1,500 | 1,476 | 1,481 | 8,700 |
| 2023/11/17 | 1,479 | 1,481 | 1,476 | 1,481 | 1,400 |
| 2023/11/16 | 1,474 | 1,496 | 1,474 | 1,483 | 2,200 |
| 2023/11/15 | 1,490 | 1,509 | 1,479 | 1,481 | 3,700 |
| 2023/11/14 | 1,499 | 1,509 | 1,488 | 1,488 | 4,800 |
| 2023/11/13 | 1,506 | 1,506 | 1,473 | 1,479 | 8,300 |
| 2023/11/10 | 1,525 | 1,527 | 1,508 | 1,508 | 4,300 |
| 2023/11/09 | 1,555 | 1,574 | 1,528 | 1,549 | 1,600 |
| 2023/11/08 | 1,566 | 1,566 | 1,536 | 1,558 | 3,300 |
| 2023/11/07 | 1,545 | 1,584 | 1,545 | 1,566 | 3,600 |
| 2023/11/06 | 1,562 | 1,597 | 1,553 | 1,580 | 4,900 |
| 2023/11/02 | 1,554 | 1,554 | 1,538 | 1,549 | 2,200 |
| 2023/11/01 | 1,570 | 1,570 | 1,526 | 1,554 | 4,200 |
| 2023/10/31 | 1,529 | 1,588 | 1,506 | 1,570 | 11,600 |
| 2023/10/30 | 1,518 | 1,547 | 1,503 | 1,537 | 2,400 |
| 2023/10/27 | 1,463 | 1,545 | 1,463 | 1,545 | 20,300 |
| 2023/10/26 | 1,474 | 1,499 | 1,460 | 1,471 | 14,000 |
| 2023/10/25 | 1,545 | 1,545 | 1,476 | 1,486 | 19,400 |
| 2023/10/24 | 1,512 | 1,549 | 1,439 | 1,545 | 19,100 |
| 2023/10/23 | 1,580 | 1,592 | 1,503 | 1,525 | 17,800 |
| 2023/10/20 | 1,568 | 1,595 | 1,557 | 1,590 | 7,100 |
| 2023/10/19 | 1,595 | 1,595 | 1,570 | 1,590 | 3,400 |
| 2023/10/18 | 1,551 | 1,575 | 1,540 | 1,574 | 8,300 |
| 2023/10/17 | 1,560 | 1,581 | 1,532 | 1,551 | 11,400 |
| 2023/10/16 | 1,603 | 1,603 | 1,542 | 1,545 | 17,600 |
| 2023/10/13 | 1,550 | 1,587 | 1,525 | 1,563 | 46,200 |
| 2023/10/12 | 1,577 | 1,630 | 1,566 | 1,630 | 23,100 |
| 2023/10/11 | 1,609 | 1,609 | 1,544 | 1,589 | 19,800 |
| 2023/10/10 | 1,620 | 1,625 | 1,609 | 1,609 | 4,900 |
| 2023/10/06 | 1,577 | 1,623 | 1,565 | 1,620 | 18,400 |
| 2023/10/05 | 1,561 | 1,588 | 1,535 | 1,565 | 17,500 |
| 2023/10/04 | 1,582 | 1,602 | 1,520 | 1,521 | 24,400 |
| 2023/10/03 | 1,650 | 1,650 | 1,586 | 1,606 | 14,600 |
| 2023/10/02 | 1,665 | 1,672 | 1,638 | 1,652 | 3,400 |
| 2023/09/29 | 1,660 | 1,671 | 1,646 | 1,665 | 5,700 |
| 2023/09/28 | 1,670 | 1,676 | 1,648 | 1,660 | 7,200 |
| 2023/09/27 | 1,632 | 1,665 | 1,632 | 1,660 | 6,000 |