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
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
2023/09/26 1,661 1,673 1,637 1,649 9,900
2023/09/25 1,613 1,663 1,613 1,661 8,400
2023/09/22 1,594 1,622 1,594 1,622 2,700
2023/09/21 1,598 1,613 1,596 1,609 800
2023/09/20 1,593 1,615 1,592 1,614 6,200
2023/09/19 1,620 1,620 1,590 1,610 14,200
2023/09/15 1,650 1,652 1,619 1,625 11,700
2023/09/14 1,649 1,678 1,646 1,670 6,900
2023/09/13 1,651 1,670 1,650 1,660 3,700
2023/09/12 1,639 1,668 1,639 1,659 6,900
2023/09/11 1,667 1,681 1,636 1,646 11,100
2023/09/08 1,661 1,681 1,658 1,680 5,100
2023/09/07 1,682 1,691 1,658 1,670 4,100
2023/09/06 1,678 1,685 1,667 1,685 5,500
2023/09/05 1,636 1,676 1,635 1,659 7,100
2023/09/04 1,630 1,659 1,630 1,636 7,700
2023/09/01 1,618 1,655 1,618 1,630 11,100
2023/08/31 1,701 1,701 1,650 1,658 7,900
2023/08/30 1,691 1,696 1,671 1,673 8,600
2023/08/29 1,716 1,728 1,675 1,684 9,400
2023/08/28 1,696 1,722 1,690 1,702 8,100
2023/08/25 1,673 1,712 1,662 1,707 8,500
2023/08/24 1,680 1,711 1,680 1,706 12,000
2023/08/23 1,642 1,680 1,642 1,680 3,700
2023/08/22 1,662 1,675 1,650 1,651 3,000
2023/08/21 1,658 1,689 1,653 1,679 8,400
2023/08/18 1,605 1,678 1,605 1,658 34,400
2023/08/17 1,591 1,623 1,575 1,623 13,600
2023/08/16 1,600 1,645 1,581 1,604 14,600
2023/08/15 1,630 1,630 1,580 1,604 32,200
2023/08/14 1,675 1,675 1,624 1,626 9,300
2023/08/10 1,649 1,649 1,625 1,645 13,700
2023/08/09 1,671 1,671 1,644 1,644 7,100
2023/08/08 1,671 1,680 1,646 1,661 4,600
2023/08/07 1,661 1,688 1,639 1,675 14,300
2023/08/04 1,646 1,663 1,635 1,650 3,600
2023/08/03 1,635 1,661 1,631 1,637 10,900
2023/08/02 1,670 1,670 1,641 1,654 7,400
2023/08/01 1,667 1,695 1,667 1,670 3,200
2023/07/31 1,691 1,711 1,672 1,680 12,300
2023/07/28 1,652 1,679 1,642 1,668 14,900
2023/07/27 1,670 1,670 1,648 1,659 7,900
2023/07/26 1,646 1,672 1,639 1,660 14,300
2023/07/25 1,658 1,669 1,646 1,646 17,200
2023/07/24 1,686 1,699 1,667 1,669 14,600
2023/07/21 1,673 1,692 1,660 1,692 12,400
2023/07/20 1,730 1,730 1,668 1,671 31,400
2023/07/19 1,728 1,747 1,705 1,716 29,800
2023/07/18 1,655 1,765 1,655 1,717 60,700
2023/07/14 1,661 1,713 1,646 1,651 146,800
2023/07/13 1,961 1,972 1,913 1,968 42,200
2023/07/12 1,970 1,975 1,927 1,939 23,900
2023/07/11 1,936 2,019 1,936 1,970 24,500
2023/07/10 2,016 2,016 1,881 1,935 51,600
2023/07/07 2,000 2,061 1,957 2,030 19,000
2023/07/06 2,047 2,085 1,983 2,001 24,700
2023/07/05 2,132 2,132 2,057 2,060 41,000
2023/07/04 2,100 2,167 2,096 2,144 18,900
2023/07/03 2,130 2,154 2,090 2,103 14,300
2023/06/30 2,072 2,106 2,042 2,100 20,700
2023/06/29 2,078 2,114 2,060 2,087 24,300
2023/06/28 2,039 2,105 2,039 2,066 23,200
2023/06/27 2,041 2,044 1,992 2,013 16,700
2023/06/26 2,026 2,096 2,020 2,058 22,600
2023/06/23 2,062 2,138 2,026 2,075 33,900
2023/06/22 2,044 2,086 2,020 2,062 21,300
2023/06/21 2,077 2,079 2,030 2,034 30,000
2023/06/20 2,084 2,108 2,037 2,085 37,700
2023/06/19 1,980 2,109 1,966 2,084 76,300
2023/06/16 1,947 2,014 1,933 1,950 50,700
2023/06/15 1,968 1,979 1,905 1,942 33,600
2023/06/14 1,847 1,977 1,847 1,969 64,600
2023/06/13 1,872 1,890 1,828 1,833 17,600
2023/06/12 1,814 1,865 1,800 1,865 18,300
2023/06/09 1,813 1,840 1,792 1,814 18,600
2023/06/08 1,885 1,893 1,787 1,800 35,800
2023/06/07 1,837 1,898 1,790 1,866 43,000
2023/06/06 1,680 1,838 1,673 1,828 83,900
2023/06/05 1,666 1,689 1,646 1,681 21,800
2023/06/02 1,613 1,670 1,610 1,644 17,500
2023/06/01 1,604 1,620 1,603 1,618 3,300
2023/05/31 1,611 1,624 1,600 1,610 9,700
2023/05/30 1,616 1,631 1,586 1,617 17,200
2023/05/29 1,609 1,630 1,609 1,620 8,300
2023/05/26 1,638 1,641 1,608 1,608 14,900
2023/05/25 1,600 1,649 1,597 1,649 16,900
2023/05/24 1,616 1,625 1,601 1,602 8,400
2023/05/23 1,631 1,652 1,597 1,617 17,100
2023/05/22 1,622 1,643 1,622 1,638 2,700
2023/05/19 1,617 1,640 1,593 1,638 19,700
2023/05/18 1,684 1,699 1,628 1,631 20,600
2023/05/17 1,702 1,713 1,675 1,693 15,700
2023/05/16 1,678 1,714 1,674 1,702 15,800
2023/05/15 1,710 1,720 1,675 1,678 7,000
2023/05/12 1,713 1,713 1,688 1,690 7,800
2023/05/11 1,708 1,731 1,692 1,713 18,500
2023/05/10 1,719 1,735 1,696 1,703 12,500
2023/05/09 1,688 1,715 1,669 1,715 21,800
2023/05/08 1,670 1,698 1,668 1,688 18,000
2023/05/02 1,630 1,664 1,607 1,657 18,000
2023/05/01 1,635 1,656 1,630 1,635 11,500
2023/04/28 1,636 1,651 1,598 1,617 29,900
2023/04/27 1,639 1,669 1,625 1,625 29,300
2023/04/26 1,638 1,692 1,623 1,639 99,900
2023/04/25 1,670 1,681 1,630 1,663 29,900
2023/04/24 1,749 1,749 1,658 1,670 51,500
2023/04/21 1,646 1,745 1,646 1,738 48,000
2023/04/20 1,601 1,666 1,601 1,644 32,600
2023/04/19 1,589 1,623 1,588 1,611 22,300
2023/04/18 1,613 1,662 1,595 1,595 28,500
2023/04/17 1,600 1,640 1,586 1,638 47,200
2023/04/14 1,678 1,690 1,600 1,612 103,900
2023/04/13 1,669 1,753 1,662 1,750 66,500
2023/04/12 1,680 1,705 1,655 1,695 13,800
2023/04/11 1,734 1,735 1,655 1,680 37,600
2023/04/10 1,630 1,730 1,615 1,705 87,800
2023/04/07 1,630 1,638 1,540 1,590 156,200
2023/04/06 1,508 1,508 1,490 1,496 3,700
2023/04/05 1,504 1,515 1,490 1,499 10,800
2023/04/04 1,525 1,531 1,506 1,508 9,100
2023/04/03 1,520 1,540 1,520 1,525 3,800
2023/03/31 1,525 1,537 1,502 1,519 6,700
2023/03/30 1,511 1,551 1,502 1,534 17,100
2023/03/29 1,496 1,520 1,489 1,503 13,300
2023/03/28 1,508 1,512 1,490 1,500 5,600
2023/03/27 1,508 1,541 1,489 1,511 6,300
2023/03/24 1,509 1,515 1,497 1,515 6,600
2023/03/23 1,490 1,510 1,480 1,509 5,100
2023/03/22 1,501 1,510 1,482 1,497 4,700
2023/03/20 1,501 1,510 1,479 1,492 6,400
2023/03/17 1,499 1,510 1,480 1,501 9,600
2023/03/16 1,466 1,490 1,431 1,476 16,200
2023/03/15 1,516 1,516 1,454 1,496 9,000
2023/03/14 1,492 1,514 1,451 1,493 25,500
2023/03/13 1,501 1,550 1,490 1,493 21,900
2023/03/10 1,589 1,600 1,539 1,578 13,700
2023/03/09 1,601 1,602 1,580 1,585 6,000
2023/03/08 1,613 1,618 1,569 1,609 11,600
2023/03/07 1,620 1,637 1,607 1,607 3,800
2023/03/06 1,615 1,628 1,609 1,628 1,100
2023/03/03 1,624 1,635 1,599 1,615 6,500
2023/03/02 1,625 1,638 1,620 1,627 1,700
2023/03/01 1,621 1,645 1,591 1,638 8,800
2023/02/28 1,621 1,652 1,621 1,622 2,100
2023/02/27 1,658 1,658 1,609 1,628 7,300
2023/02/24 1,628 1,665 1,618 1,649 16,500
2023/02/22 1,612 1,620 1,570 1,616 15,600
2023/02/21 1,644 1,644 1,603 1,612 7,400
2023/02/20 1,637 1,641 1,616 1,632 2,500
2023/02/17 1,630 1,645 1,617 1,622 7,300
2023/02/16 1,644 1,644 1,625 1,626 2,600
2023/02/15 1,662 1,670 1,618 1,628 10,700
2023/02/14 1,639 1,651 1,618 1,634 10,200
2023/02/13 1,632 1,639 1,586 1,639 18,000
2023/02/10 1,674 1,674 1,641 1,641 20,500
2023/02/09 1,658 1,682 1,651 1,674 6,400
2023/02/08 1,690 1,690 1,645 1,658 7,900
2023/02/07 1,651 1,686 1,651 1,680 11,400
2023/02/06 1,704 1,704 1,645 1,665 17,000
2023/02/03 1,693 1,700 1,656 1,687 19,800
2023/02/02 1,701 1,722 1,679 1,714 13,900
2023/02/01 1,718 1,756 1,697 1,701 29,500
2023/01/31 1,668 1,728 1,664 1,701 20,400
2023/01/30 1,677 1,734 1,654 1,687 29,500
2023/01/27 1,636 1,690 1,621 1,690 42,400
2023/01/26 1,635 1,666 1,617 1,631 26,500
2023/01/25 1,593 1,632 1,575 1,600 12,600
2023/01/24 1,575 1,612 1,563 1,594 21,600
2023/01/23 1,538 1,577 1,535 1,575 18,700
2023/01/20 1,570 1,570 1,526 1,538 23,500
2023/01/19 1,549 1,584 1,511 1,570 34,500
2023/01/18 1,471 1,568 1,463 1,552 101,200
2023/01/17 1,458 1,488 1,439 1,455 43,600
2023/01/16 1,485 1,531 1,420 1,459 164,000
2023/01/13 1,750 1,751 1,677 1,685 77,100
2023/01/12 1,808 1,822 1,764 1,780 25,500
2023/01/11 1,796 1,820 1,775 1,803 34,900
2023/01/10 1,754 1,795 1,754 1,791 27,000
2023/01/06 1,735 1,735 1,680 1,733 28,700
2023/01/05 1,722 1,735 1,695 1,735 23,500
2023/01/04 1,689 1,703 1,676 1,703 13,600

このページの先頭へ