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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 738 | 828 | 738 | 824 | 19,000 |
| 2025/04/04 | 825 | 825 | 797 | 813 | 9,100 |
| 2025/04/03 | 827 | 833 | 825 | 825 | 2,300 |
| 2025/04/02 | 834 | 838 | 831 | 831 | 1,900 |
| 2025/04/01 | 839 | 840 | 835 | 838 | 900 |
| 2025/03/31 | 843 | 843 | 835 | 837 | 3,200 |
| 2025/03/28 | 845 | 845 | 839 | 839 | 3,200 |
| 2025/03/27 | 838 | 845 | 838 | 844 | 4,600 |
| 2025/03/26 | 851 | 851 | 841 | 845 | 3,500 |
| 2025/03/25 | 842 | 849 | 841 | 845 | 5,600 |
| 2025/03/24 | 844 | 853 | 842 | 842 | 9,400 |
| 2025/03/21 | 844 | 848 | 838 | 844 | 4,600 |
| 2025/03/19 | 840 | 860 | 840 | 844 | 7,800 |
| 2025/03/18 | 843 | 854 | 838 | 842 | 3,300 |
| 2025/03/17 | 845 | 861 | 840 | 848 | 9,500 |
| 2025/03/14 | 844 | 844 | 830 | 842 | 3,800 |
| 2025/03/13 | 838 | 844 | 833 | 843 | 2,100 |
| 2025/03/12 | 840 | 843 | 830 | 843 | 5,300 |
| 2025/03/11 | 827 | 868 | 825 | 848 | 6,400 |
| 2025/03/10 | 831 | 837 | 828 | 828 | 2,800 |
| 2025/03/07 | 844 | 845 | 833 | 836 | 1,600 |
| 2025/03/06 | 839 | 842 | 837 | 841 | 1,300 |
| 2025/03/05 | 833 | 840 | 830 | 840 | 1,300 |
| 2025/03/04 | 844 | 847 | 833 | 833 | 1,300 |
| 2025/03/03 | 850 | 850 | 837 | 844 | 4,100 |
| 2025/02/28 | 855 | 855 | 835 | 851 | 6,700 |
| 2025/02/27 | 842 | 844 | 830 | 840 | 2,500 |
| 2025/02/26 | 836 | 851 | 835 | 843 | 2,700 |
| 2025/02/25 | 850 | 850 | 836 | 836 | 2,500 |
| 2025/02/21 | 836 | 851 | 836 | 851 | 1,000 |
| 2025/02/20 | 860 | 860 | 833 | 837 | 4,400 |
| 2025/02/19 | 864 | 879 | 840 | 860 | 8,800 |
| 2025/02/18 | 881 | 881 | 866 | 866 | 6,200 |
| 2025/02/17 | 878 | 891 | 878 | 880 | 3,200 |
| 2025/02/14 | 882 | 890 | 872 | 877 | 4,700 |
| 2025/02/13 | 862 | 897 | 862 | 897 | 4,600 |
| 2025/02/12 | 860 | 867 | 856 | 863 | 2,100 |
| 2025/02/10 | 852 | 875 | 851 | 855 | 2,800 |
| 2025/02/07 | 856 | 863 | 855 | 855 | 800 |
| 2025/02/06 | 849 | 865 | 845 | 858 | 21,200 |
| 2025/02/05 | 843 | 861 | 832 | 851 | 6,500 |
| 2025/02/04 | 832 | 838 | 827 | 836 | 2,400 |
| 2025/02/03 | 837 | 840 | 827 | 832 | 5,700 |
| 2025/01/31 | 830 | 838 | 830 | 831 | 1,500 |
| 2025/01/30 | 834 | 837 | 830 | 832 | 1,500 |
| 2025/01/29 | 829 | 841 | 813 | 832 | 8,200 |
| 2025/01/28 | 806 | 834 | 806 | 829 | 6,500 |
| 2025/01/27 | 815 | 826 | 814 | 821 | 4,900 |
| 2025/01/24 | 800 | 814 | 800 | 814 | 4,000 |
| 2025/01/23 | 810 | 816 | 802 | 802 | 5,300 |
| 2025/01/22 | 805 | 818 | 805 | 807 | 4,000 |
| 2025/01/21 | 799 | 826 | 788 | 803 | 29,000 |
| 2025/01/20 | 809 | 815 | 791 | 798 | 44,100 |
| 2025/01/17 | 813 | 813 | 782 | 798 | 44,500 |
| 2025/01/16 | 836 | 849 | 800 | 800 | 74,000 |
| 2025/01/15 | 920 | 922 | 831 | 831 | 147,400 |
| 2025/01/14 | 1,066 | 1,069 | 1,055 | 1,067 | 24,900 |
| 2025/01/10 | 1,065 | 1,074 | 1,060 | 1,067 | 6,600 |
| 2025/01/09 | 1,055 | 1,075 | 1,055 | 1,060 | 8,800 |
| 2025/01/08 | 1,059 | 1,068 | 1,053 | 1,053 | 2,400 |
| 2025/01/07 | 1,062 | 1,068 | 1,056 | 1,064 | 2,500 |
| 2025/01/06 | 1,039 | 1,064 | 1,039 | 1,063 | 10,600 |
| 2024/12/30 | 1,031 | 1,040 | 1,031 | 1,037 | 3,600 |
| 2024/12/27 | 1,024 | 1,042 | 1,023 | 1,040 | 4,200 |
| 2024/12/26 | 1,024 | 1,028 | 1,012 | 1,028 | 9,600 |
| 2024/12/25 | 1,031 | 1,031 | 1,021 | 1,026 | 4,600 |
| 2024/12/24 | 1,020 | 1,040 | 1,020 | 1,031 | 16,000 |
| 2024/12/23 | 1,040 | 1,040 | 1,020 | 1,020 | 15,200 |
| 2024/12/20 | 1,030 | 1,043 | 1,030 | 1,040 | 10,300 |
| 2024/12/19 | 1,041 | 1,044 | 1,036 | 1,036 | 6,700 |
| 2024/12/18 | 1,045 | 1,045 | 1,039 | 1,040 | 8,600 |
| 2024/12/17 | 1,042 | 1,046 | 1,036 | 1,045 | 10,300 |
| 2024/12/16 | 1,040 | 1,049 | 1,040 | 1,045 | 5,400 |
| 2024/12/13 | 1,046 | 1,046 | 1,040 | 1,040 | 7,500 |
| 2024/12/12 | 1,046 | 1,048 | 1,040 | 1,042 | 14,100 |
| 2024/12/11 | 1,036 | 1,047 | 1,035 | 1,046 | 14,900 |
| 2024/12/10 | 1,039 | 1,040 | 1,031 | 1,035 | 5,300 |
| 2024/12/09 | 1,036 | 1,041 | 1,035 | 1,038 | 7,900 |
| 2024/12/06 | 1,040 | 1,046 | 1,035 | 1,037 | 11,400 |
| 2024/12/05 | 1,040 | 1,043 | 1,038 | 1,040 | 16,000 |
| 2024/12/04 | 1,041 | 1,048 | 1,040 | 1,043 | 2,900 |
| 2024/12/03 | 1,040 | 1,047 | 1,038 | 1,044 | 5,400 |
| 2024/12/02 | 1,041 | 1,046 | 1,040 | 1,040 | 3,500 |
| 2024/11/29 | 1,050 | 1,055 | 1,038 | 1,041 | 7,500 |
| 2024/11/28 | 1,050 | 1,054 | 1,048 | 1,050 | 7,800 |
| 2024/11/27 | 1,051 | 1,059 | 1,049 | 1,050 | 4,100 |
| 2024/11/26 | 1,058 | 1,058 | 1,051 | 1,051 | 3,700 |
| 2024/11/25 | 1,063 | 1,064 | 1,052 | 1,055 | 4,400 |
| 2024/11/22 | 1,066 | 1,068 | 1,055 | 1,062 | 5,300 |
| 2024/11/21 | 1,051 | 1,065 | 1,047 | 1,064 | 9,800 |
| 2024/11/20 | 1,058 | 1,069 | 1,055 | 1,056 | 11,100 |
| 2024/11/19 | 1,044 | 1,073 | 1,040 | 1,064 | 8,400 |
| 2024/11/18 | 1,036 | 1,045 | 1,031 | 1,045 | 7,500 |
| 2024/11/15 | 1,036 | 1,044 | 1,036 | 1,040 | 3,400 |
| 2024/11/14 | 1,036 | 1,042 | 1,035 | 1,040 | 7,700 |
| 2024/11/13 | 1,035 | 1,049 | 1,034 | 1,034 | 9,800 |
| 2024/11/12 | 1,045 | 1,052 | 1,037 | 1,037 | 10,800 |
| 2024/11/11 | 1,050 | 1,050 | 1,035 | 1,040 | 5,100 |
| 2024/11/08 | 1,054 | 1,059 | 1,043 | 1,059 | 6,600 |
| 2024/11/07 | 1,048 | 1,058 | 1,045 | 1,058 | 6,700 |
| 2024/11/06 | 1,056 | 1,057 | 1,042 | 1,048 | 7,500 |
| 2024/11/05 | 1,047 | 1,067 | 1,046 | 1,058 | 5,200 |
| 2024/11/01 | 1,041 | 1,067 | 1,041 | 1,047 | 15,500 |
| 2024/10/31 | 1,056 | 1,069 | 1,051 | 1,051 | 6,400 |
| 2024/10/30 | 1,048 | 1,075 | 1,040 | 1,064 | 15,600 |
| 2024/10/29 | 1,049 | 1,078 | 1,041 | 1,045 | 6,100 |
| 2024/10/28 | 1,039 | 1,071 | 1,039 | 1,049 | 29,700 |
| 2024/10/25 | 1,046 | 1,058 | 1,035 | 1,039 | 15,000 |
| 2024/10/24 | 1,050 | 1,054 | 1,038 | 1,044 | 15,300 |
| 2024/10/23 | 1,046 | 1,066 | 1,040 | 1,051 | 12,400 |
| 2024/10/22 | 1,079 | 1,080 | 1,032 | 1,057 | 25,400 |
| 2024/10/21 | 1,059 | 1,075 | 1,052 | 1,075 | 31,000 |
| 2024/10/18 | 1,074 | 1,089 | 998 | 1,050 | 72,100 |
| 2024/10/17 | 1,157 | 1,179 | 1,065 | 1,068 | 58,000 |
| 2024/10/16 | 1,232 | 1,241 | 1,150 | 1,157 | 62,100 |
| 2024/10/15 | 1,285 | 1,289 | 1,233 | 1,234 | 156,100 |
| 2024/10/11 | 1,491 | 1,499 | 1,475 | 1,499 | 7,400 |
| 2024/10/10 | 1,485 | 1,493 | 1,480 | 1,480 | 3,900 |
| 2024/10/09 | 1,497 | 1,497 | 1,483 | 1,485 | 2,600 |
| 2024/10/08 | 1,489 | 1,497 | 1,472 | 1,497 | 1,900 |