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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |