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
2026/02/02 987 989 981 984 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
2025/08/13 877 888 870 885 5,400
2025/08/12 872 884 872 877 4,500
2025/08/08 867 884 867 884 900
2025/08/07 858 887 858 882 5,900
2025/08/06 867 878 856 873 6,200
2025/08/05 856 869 856 866 1,800
2025/08/04 856 869 848 855 5,700
2025/08/01 864 882 860 860 10,000
2025/07/31 849 855 849 852 900
2025/07/30 850 858 850 858 3,300
2025/07/29 843 857 841 851 5,000
2025/07/28 840 844 838 843 4,500
2025/07/25 846 848 837 844 7,200
2025/07/24 846 861 839 839 5,200
2025/07/23 860 862 848 858 2,800
2025/07/22 848 861 829 861 13,900
2025/07/18 812 864 812 846 18,800
2025/07/17 803 813 800 808 4,800
2025/07/16 810 818 804 804 3,000
2025/07/15 821 821 802 811 17,200
2025/07/14 829 860 829 840 20,900
2025/07/11 830 840 822 828 6,400
2025/07/10 812 831 802 830 9,300
2025/07/09 802 811 798 811 3,100
2025/07/08 798 801 797 799 1,500
2025/07/07 804 804 796 796 4,500
2025/07/04 798 804 797 799 1,800
2025/07/03 798 807 796 798 3,100
2025/07/02 797 802 797 801 1,800
2025/07/01 807 812 800 800 5,500
2025/06/30 807 815 806 815 3,100
2025/06/27 807 814 801 807 6,800
2025/06/26 810 812 805 807 2,500
2025/06/25 812 814 811 814 1,800
2025/06/24 811 815 810 811 2,000
2025/06/23 811 812 801 811 1,200
2025/06/20 814 815 813 813 600
2025/06/19 815 821 814 814 1,500
2025/06/18 816 821 811 821 4,800
2025/06/17 819 819 818 818 1,200
2025/06/16 821 829 816 820 4,300
2025/06/13 817 825 817 825 800
2025/06/12 820 824 819 824 1,500
2025/06/11 822 824 816 822 1,900
2025/06/10 818 822 813 821 5,600
2025/06/09 818 820 815 818 1,700
2025/06/06 801 825 801 818 12,300
2025/06/05 801 810 799 801 7,200
2025/06/04 796 804 793 801 8,100
2025/06/03 797 798 790 796 3,000
2025/06/02 792 798 787 798 7,900
2025/05/30 788 796 787 796 4,000
2025/05/29 793 795 784 795 13,200
2025/05/28 798 798 780 792 13,300
2025/05/27 803 803 795 795 4,300
2025/05/26 797 804 795 796 6,500
2025/05/23 813 816 799 807 18,600
2025/05/22 825 831 812 814 8,900
2025/05/21 810 828 810 825 8,100
2025/05/20 813 839 813 825 16,800
2025/05/19 812 812 790 809 40,500
2025/05/16 792 797 790 797 2,400
2025/05/15 790 799 790 798 4,100
2025/05/14 795 798 791 798 900
2025/05/13 798 798 790 798 1,700
2025/05/12 798 800 795 800 1,900
2025/05/09 798 803 793 797 4,100
2025/05/08 798 800 789 797 4,200
2025/05/07 797 798 790 798 2,700
2025/05/02 815 818 788 793 14,900
2025/05/01 816 826 808 808 3,600
2025/04/30 820 833 819 819 3,100
2025/04/28 832 849 819 830 6,800
2025/04/25 821 834 821 834 3,300
2025/04/24 829 829 817 827 2,200
2025/04/23 828 829 822 822 2,300
2025/04/22 824 830 820 822 8,800
2025/04/21 815 817 809 809 2,400
2025/04/18 817 826 803 824 6,200
2025/04/17 812 823 812 819 2,600
2025/04/16 801 825 801 804 5,400
2025/04/15 800 844 800 805 26,400
2025/04/14 819 868 819 854 27,900
2025/04/11 817 823 810 818 4,000
2025/04/10 820 841 812 819 10,100
2025/04/09 797 817 792 801 2,000
2025/04/08 829 836 785 812 9,900

このページの先頭へ