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
2026/03/27 478 486 476 483 179,700
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
2025/12/03 864 867 856 859 75,500
2025/12/02 885 889 861 864 139,500
2025/12/01 885 901 880 885 71,200
2025/11/28 908 918 897 897 97,000
2025/11/27 879 899 879 899 49,000
2025/11/26 896 897 875 884 154,700
2025/11/25 879 894 872 882 122,100
2025/11/21 852 884 845 872 138,400
2025/11/20 853 857 843 853 95,500
2025/11/19 820 861 818 847 91,500
2025/11/18 835 838 817 820 122,500
2025/11/17 858 858 835 849 104,900
2025/11/14 841 859 839 853 76,700
2025/11/13 852 854 841 844 71,200
2025/11/12 853 858 847 856 90,200
2025/11/11 849 849 831 845 105,900
2025/11/10 846 852 842 847 78,300
2025/11/07 848 859 838 846 85,000
2025/11/06 864 870 851 853 116,400
2025/11/05 850 860 842 860 147,000
2025/11/04 878 878 848 852 143,800
2025/10/31 881 890 870 884 107,500
2025/10/30 879 893 875 881 132,900
2025/10/29 954 955 893 894 221,900
2025/10/28 952 954 940 946 96,600
2025/10/27 958 981 956 967 185,100
2025/10/24 950 954 929 934 155,400
2025/10/23 969 974 915 932 537,100
2025/10/22 990 1,007 955 961 216,000
2025/10/21 975 1,005 975 990 101,200
2025/10/20 987 1,004 972 977 133,500
2025/10/17 995 1,019 977 983 178,500
2025/10/16 1,006 1,016 977 995 323,200
2025/10/15 976 1,012 970 1,000 484,500
2025/10/14 970 993 966 973 243,800
2025/10/10 1,036 1,038 995 1,000 170,400
2025/10/09 1,049 1,058 1,041 1,044 130,000
2025/10/08 1,041 1,051 1,033 1,041 100,300
2025/10/07 1,033 1,045 998 1,030 267,300
2025/10/06 1,008 1,038 976 1,018 356,100
2025/10/03 947 984 946 980 159,500
2025/10/02 965 965 947 947 315,700
2025/10/01 985 987 944 959 239,900
2025/09/30 1,001 1,001 975 992 166,100
2025/09/29 1,021 1,021 993 995 107,400
2025/09/26 1,009 1,025 1,005 1,012 66,000
2025/09/25 1,010 1,025 1,008 1,020 133,700
2025/09/24 1,032 1,032 1,008 1,011 142,800
2025/09/22 1,071 1,071 1,036 1,046 142,600
2025/09/19 1,102 1,103 1,055 1,071 205,700
2025/09/18 1,115 1,117 1,102 1,102 71,000
2025/09/17 1,136 1,140 1,111 1,113 107,400
2025/09/16 1,118 1,138 1,111 1,120 119,900
2025/09/12 1,097 1,119 1,090 1,115 153,500
2025/09/11 1,082 1,088 1,063 1,072 123,700
2025/09/10 1,105 1,105 1,082 1,083 64,700
2025/09/09 1,120 1,125 1,094 1,095 93,900
2025/09/08 1,070 1,124 1,070 1,110 172,600
2025/09/05 1,063 1,075 1,053 1,070 75,300
2025/09/04 1,064 1,067 1,051 1,062 59,200
2025/09/03 1,063 1,066 1,046 1,066 144,900
2025/09/02 1,077 1,092 1,067 1,076 94,700
2025/09/01 1,075 1,092 1,056 1,076 141,400
2025/08/29 1,070 1,077 1,059 1,070 153,800
2025/08/28 1,066 1,086 1,045 1,080 291,900
2025/08/27 1,029 1,047 1,021 1,036 239,400
2025/08/26 1,046 1,049 1,028 1,033 409,800
2025/08/25 1,060 1,060 1,047 1,050 170,100
2025/08/22 1,095 1,099 1,074 1,074 205,500
2025/08/21 1,115 1,121 1,101 1,102 153,200
2025/08/20 1,153 1,153 1,111 1,111 280,200
2025/08/19 1,169 1,174 1,148 1,165 129,300
2025/08/18 1,157 1,173 1,154 1,158 181,000
2025/08/15 1,214 1,214 1,143 1,145 386,800
2025/08/14 1,203 1,237 1,186 1,233 224,900
2025/08/13 1,199 1,220 1,175 1,208 207,800
2025/08/12 1,265 1,265 1,212 1,212 201,000
2025/08/08 1,275 1,278 1,262 1,268 68,900
2025/08/07 1,242 1,270 1,231 1,270 253,200
2025/08/06 1,241 1,256 1,238 1,241 74,800
2025/08/05 1,223 1,252 1,222 1,251 136,000
2025/08/04 1,207 1,232 1,206 1,221 157,900
2025/08/01 1,274 1,300 1,222 1,223 209,300
2025/07/31 1,267 1,286 1,254 1,270 189,600
2025/07/30 1,217 1,275 1,213 1,272 319,800
2025/07/29 1,180 1,213 1,177 1,201 219,400
2025/07/28 1,221 1,228 1,156 1,156 286,700
2025/07/25 1,210 1,255 1,210 1,227 278,800
2025/07/24 1,234 1,244 1,197 1,216 302,400
2025/07/23 1,225 1,288 1,202 1,217 245,200
2025/07/22 1,233 1,266 1,214 1,222 224,100
2025/07/18 1,222 1,234 1,200 1,230 198,200
2025/07/17 1,198 1,245 1,197 1,229 350,500
2025/07/16 1,245 1,269 1,200 1,201 339,500
2025/07/15 1,305 1,344 1,212 1,235 866,100
2025/07/14 1,140 1,140 1,109 1,125 223,300
2025/07/11 1,133 1,174 1,129 1,140 157,300
2025/07/10 1,145 1,174 1,140 1,147 234,000
2025/07/09 1,133 1,156 1,126 1,145 221,000
2025/07/08 1,076 1,122 1,076 1,117 148,300
2025/07/07 1,059 1,082 1,050 1,076 79,600
2025/07/04 1,071 1,080 1,060 1,060 109,900
2025/07/03 1,070 1,078 1,061 1,065 97,600
2025/07/02 1,058 1,093 1,042 1,078 125,400
2025/07/01 1,104 1,110 1,078 1,079 92,200
2025/06/30 1,103 1,129 1,100 1,114 120,900
2025/06/27 1,114 1,117 1,089 1,108 116,200
2025/06/26 1,117 1,122 1,076 1,109 184,900
2025/06/25 1,120 1,142 1,117 1,132 105,700
2025/06/24 1,150 1,150 1,119 1,119 84,400
2025/06/23 1,123 1,136 1,105 1,132 73,100
2025/06/20 1,141 1,146 1,119 1,128 257,600
2025/06/19 1,150 1,162 1,140 1,142 78,100
2025/06/18 1,139 1,180 1,139 1,158 199,200
2025/06/17 1,139 1,159 1,127 1,143 127,400
2025/06/16 1,105 1,126 1,060 1,116 334,500
2025/06/13 1,117 1,157 1,100 1,120 555,500
2025/06/12 1,110 1,119 1,090 1,099 230,500
2025/06/11 1,106 1,120 1,092 1,108 93,700
2025/06/10 1,132 1,138 1,101 1,113 162,000
2025/06/09 1,126 1,146 1,123 1,145 187,100
2025/06/06 1,124 1,127 1,091 1,120 303,800
2025/06/05 1,133 1,133 1,110 1,123 238,500
2025/06/04 1,181 1,189 1,130 1,133 302,300
2025/06/03 1,146 1,217 1,133 1,166 448,200

このページの先頭へ