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

ライズ・コンサルティング・グループ(9168)の株価時系列情報

ライズ・コンサルティング・グループ(9168)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
2026/10/07 423 423 416 416 51,200
2026/10/06 417 423 415 419 67,300
2026/10/05 420 420 413 417 72,800
2026/10/02 426 427 418 420 53,400
2026/10/01 429 429 423 426 30,300
2026/09/30 429 432 424 432 79,700
2026/09/29 427 429 422 429 98,100
2026/09/28 423 428 421 427 63,400
2026/09/25 424 427 422 423 22,800
2026/09/24 428 429 424 425 43,600
2026/09/18 424 428 422 426 47,100
2026/09/17 422 427 422 423 50,300
2026/09/16 427 428 420 423 48,400
2026/09/15 421 428 420 427 64,100
2026/09/14 413 423 413 421 48,500
2026/09/11 414 418 413 414 25,900
2026/09/10 412 420 411 420 28,600
2026/09/09 418 418 411 412 114,500
2026/09/08 425 426 420 420 61,100
2026/09/07 430 432 424 425 93,200
2026/09/04 421 433 421 430 94,100
2026/09/03 423 426 420 420 37,400
2026/09/02 432 432 420 423 201,100
2026/09/01 431 436 427 434 89,900
2026/08/31 433 433 424 432 116,900
2026/08/28 425 436 423 434 243,100
2026/08/27 420 427 419 426 81,300
2026/08/26 417 428 417 421 173,800
2026/08/25 417 419 415 417 50,900
2026/08/24 411 420 411 417 185,200
2026/08/21 413 413 409 413 49,600
2026/08/20 406 413 406 412 71,300
2026/08/19 405 406 401 405 51,100
2026/08/18 409 412 405 406 78,600
2026/08/17 404 410 403 409 88,900
2026/08/14 401 406 400 404 97,000
2026/08/13 403 405 400 400 44,500
2026/08/12 402 406 401 403 90,100
2026/08/10 401 402 395 397 148,000
2026/08/07 396 399 394 396 36,500
2026/08/06 395 398 392 393 59,300
2026/08/05 400 401 394 395 82,200
2026/08/04 396 399 394 397 43,600
2026/08/03 402 402 392 396 107,300
2026/07/31 409 409 402 402 98,400
2026/07/30 407 408 402 405 95,600
2026/07/29 404 410 401 409 120,500
2026/07/28 397 408 397 403 181,300
2026/07/27 394 402 394 397 149,500
2026/07/24 393 397 390 391 160,000
2026/07/23 397 398 393 393 165,100
2026/07/22 397 399 394 396 140,400
2026/07/21 401 405 397 398 120,400
2026/07/17 402 407 397 399 196,900
2026/07/16 411 423 406 406 205,100
2026/07/15 404 417 399 416 337,800
2026/07/14 398 403 396 397 167,500
2026/07/13 400 404 396 402 193,500
2026/07/10 397 401 395 401 71,800
2026/07/09 397 399 394 396 51,500
2026/07/08 395 398 394 397 35,700
2026/07/07 399 402 395 397 77,100
2026/07/06 399 401 392 395 102,300
2026/07/03 399 402 393 399 69,300
2026/07/02 388 401 388 396 110,600
2026/07/01 384 392 381 391 162,200
2026/06/30 392 392 381 389 93,800
2026/06/29 383 392 382 389 135,800
2026/06/26 385 385 380 383 84,200
2026/06/25 385 385 380 383 61,500
2026/06/24 383 388 381 383 79,600
2026/06/23 382 385 377 380 90,400
2026/06/22 381 387 379 381 82,500
2026/06/19 385 385 377 381 150,100
2026/06/18 385 391 381 387 138,400
2026/06/17 385 395 385 385 93,500
2026/06/16 386 386 380 386 82,800
2026/06/15 392 392 380 386 405,800
2026/06/12 390 394 384 392 141,900
2026/06/11 394 395 386 391 120,800
2026/06/10 400 405 393 400 104,400
2026/06/09 406 410 397 397 182,400
2026/06/08 412 412 394 398 261,500
2026/06/05 404 415 402 406 330,200
2026/06/04 393 402 389 397 241,300
2026/06/03 402 402 385 389 490,800
2026/06/02 397 406 386 405 463,100
2026/06/01 390 397 388 396 198,700
2026/05/29 387 392 385 387 210,600
2026/05/28 380 385 377 382 261,600
2026/05/27 389 389 378 381 212,500
2026/05/26 387 392 385 388 102,700
2026/05/25 399 399 379 384 351,500
2026/05/22 392 398 391 397 128,200
2026/05/21 385 397 385 394 191,000
2026/05/20 397 397 379 382 283,600
2026/05/19 389 399 388 398 173,000
2026/05/18 391 391 382 385 209,700
2026/05/15 389 397 388 388 231,900
2026/05/14 398 398 386 388 419,500
2026/05/13 402 408 399 399 267,500
2026/05/12 405 408 401 402 291,100
2026/05/11 412 415 407 407 146,600
2026/05/08 422 422 410 411 297,400
2026/05/07 416 425 412 423 412,500
2026/05/01 427 427 416 416 111,200
2026/04/30 429 430 418 427 249,300
2026/04/28 421 427 421 425 114,600
2026/04/27 408 421 402 421 485,200
2026/04/24 422 423 408 409 419,200
2026/04/23 430 430 416 424 363,400
2026/04/22 424 430 420 430 258,900
2026/04/21 428 428 420 424 167,400
2026/04/20 430 431 423 424 296,300
2026/04/17 417 426 412 426 632,200
2026/04/16 408 418 408 412 575,600
2026/04/15 412 417 401 404 1,051,200
2026/04/14 423 431 405 405 2,116,800
2026/04/13 482 490 475 485 208,000
2026/04/10 495 497 483 486 289,500
2026/04/09 499 500 489 495 185,200
2026/04/08 495 499 492 498 148,400
2026/04/07 486 495 485 488 133,800
2026/04/06 488 488 482 485 58,700
2026/04/03 484 491 481 483 139,200
2026/03/27 478 486 476 483 179,700
2026/03/26 482 482 471 472 120,900
2026/03/25 470 483 470 483 204,200
2026/03/24 469 474 464 474 296,000
2026/03/23 467 467 457 457 383,900
2026/03/19 480 484 471 475 255,900
2026/03/18 480 488 479 487 111,900
2026/03/17 481 486 478 478 117,000
2026/03/16 475 479 474 479 227,200
2026/03/13 480 482 476 477 454,500
2026/03/12 494 494 483 487 572,400
2026/03/11 505 509 501 502 181,900
2026/03/10 495 504 487 503 358,600
2026/03/09 495 495 484 490 440,200
2026/03/06 504 512 497 507 427,800
2026/03/05 495 505 495 501 273,600
2026/03/04 490 497 479 485 454,400
2026/03/03 507 507 495 496 385,700
2026/03/02 502 513 500 507 272,400
2026/02/27 521 524 512 520 325,100
2026/02/26 500 514 495 511 422,500
2026/02/25 505 519 505 514 351,200
2026/02/24 518 519 504 504 472,200
2026/02/20 519 520 513 516 307,200
2026/02/19 516 521 515 520 354,800
2026/02/18 515 518 510 517 411,800
2026/02/17 526 526 511 512 504,600
2026/02/16 530 530 522 527 212,200
2026/02/13 531 534 519 520 272,200
2026/02/12 540 541 529 531 283,700
2026/02/10 518 538 517 536 409,100
2026/02/09 525 527 513 514 366,600
2026/02/06 525 525 509 515 578,200
2026/02/05 523 525 517 521 687,700
2026/02/04 532 532 520 521 714,900
2026/02/03 563 563 539 540 607,700
2026/02/02 548 565 545 555 585,600
2026/01/30 538 543 534 540 709,300
2026/01/29 540 545 534 536 494,400
2026/01/28 557 557 537 539 1,138,700
2026/01/27 567 569 560 561 541,300
2026/01/26 570 571 563 564 611,400
2026/01/23 571 579 563 578 420,100
2026/01/22 587 587 569 574 1,195,600
2026/01/21 585 595 581 585 678,600
2026/01/20 586 595 578 591 1,403,100
2026/01/19 595 599 580 589 1,251,900
2026/01/16 615 616 593 595 1,800,700
2026/01/15 595 626 595 614 2,731,700
2026/01/14 695 695 695 695 53,200
2026/01/13 868 870 844 845 142,400
2026/01/09 857 860 851 853 89,700
2026/01/08 853 858 846 852 179,800
2026/01/07 845 847 833 838 149,500
2026/01/06 837 848 835 842 106,600
2026/01/05 850 853 826 832 208,000
2025/12/30 862 862 848 849 111,100
2025/12/29 849 861 842 853 116,400
2025/12/26 850 856 844 848 94,400
2025/12/25 839 852 831 850 143,500
2025/12/24 861 863 830 833 198,900
2025/12/23 843 867 839 865 243,200
2025/12/22 838 841 820 825 101,600
2025/12/19 816 837 813 831 108,500
2025/12/18 813 826 798 807 193,500
2025/12/17 790 815 790 813 145,700
2025/12/16 800 800 790 793 84,500
2025/12/15 785 809 782 809 62,300
2025/12/12 789 803 788 794 67,600
2025/12/11 806 814 788 789 113,700
2025/12/10 771 815 769 809 287,800
2025/12/09 781 787 771 780 247,800
2025/12/08 800 808 785 794 212,900
2025/12/05 830 832 810 812 124,500
2025/12/04 858 859 818 826 220,300

このページの先頭へ