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 |
---|---|---|---|---|---|
2024/05/13 | 759 | 768 | 748 | 760 | 131,200 |
2024/05/10 | 771 | 777 | 748 | 756 | 248,600 |
2024/05/09 | 795 | 795 | 765 | 770 | 297,300 |
2024/05/08 | 784 | 808 | 772 | 802 | 262,200 |
2024/05/07 | 777 | 790 | 760 | 790 | 283,400 |
2024/05/02 | 792 | 799 | 762 | 763 | 184,300 |
2024/05/01 | 790 | 804 | 780 | 792 | 288,200 |
2024/04/30 | 811 | 811 | 788 | 797 | 340,300 |
2024/04/26 | 776 | 832 | 754 | 811 | 1,324,000 |
2024/04/25 | 769 | 775 | 757 | 761 | 325,900 |
2024/04/24 | 783 | 797 | 766 | 784 | 302,200 |
2024/04/23 | 772 | 780 | 746 | 763 | 504,500 |
2024/04/22 | 691 | 771 | 689 | 770 | 995,300 |
2024/04/19 | 710 | 713 | 658 | 671 | 819,200 |
2024/04/18 | 715 | 737 | 705 | 725 | 337,200 |
2024/04/17 | 718 | 753 | 704 | 721 | 534,900 |
2024/04/16 | 754 | 767 | 692 | 720 | 1,124,400 |
2024/04/15 | 827 | 898 | 731 | 751 | 2,241,700 |
2024/04/12 | 799 | 800 | 767 | 782 | 648,600 |
2024/04/11 | 800 | 801 | 787 | 796 | 220,600 |
2024/04/10 | 810 | 823 | 803 | 812 | 238,400 |
2024/04/09 | 780 | 804 | 777 | 804 | 193,900 |
2024/04/08 | 790 | 793 | 767 | 780 | 164,000 |
2024/04/05 | 775 | 791 | 763 | 784 | 234,400 |
2024/04/04 | 815 | 815 | 785 | 794 | 253,800 |
2024/04/03 | 814 | 826 | 802 | 803 | 211,600 |
2024/04/02 | 842 | 842 | 801 | 818 | 305,700 |
2024/04/01 | 845 | 857 | 836 | 845 | 207,200 |
2024/03/29 | 851 | 853 | 837 | 840 | 132,000 |
2024/03/28 | 850 | 875 | 838 | 840 | 148,100 |
2024/03/27 | 843 | 855 | 840 | 849 | 154,600 |
2024/03/26 | 840 | 846 | 826 | 838 | 174,000 |
2024/03/25 | 838 | 858 | 822 | 843 | 285,800 |
2024/03/22 | 814 | 839 | 813 | 836 | 173,100 |
2024/03/21 | 823 | 836 | 813 | 813 | 194,000 |
2024/03/19 | 815 | 822 | 805 | 821 | 129,400 |
2024/03/18 | 801 | 820 | 800 | 815 | 160,000 |
2024/03/15 | 812 | 824 | 788 | 796 | 376,800 |
2024/03/14 | 836 | 841 | 809 | 822 | 226,200 |
2024/03/13 | 871 | 885 | 833 | 833 | 322,000 |
2024/03/12 | 820 | 862 | 818 | 854 | 315,100 |
2024/03/11 | 845 | 853 | 813 | 824 | 482,300 |
2024/03/08 | 869 | 876 | 835 | 855 | 545,300 |
2024/03/07 | 901 | 901 | 876 | 884 | 423,000 |
2024/03/06 | 890 | 914 | 874 | 898 | 232,000 |
2024/03/05 | 895 | 899 | 875 | 893 | 360,700 |
2024/03/04 | 943 | 943 | 870 | 882 | 998,200 |
2024/03/01 | 967 | 1,006 | 943 | 946 | 436,700 |
2024/02/29 | 1,036 | 1,039 | 945 | 962 | 1,095,700 |
2024/02/28 | 1,049 | 1,078 | 1,022 | 1,050 | 272,900 |
2024/02/27 | 1,024 | 1,060 | 1,005 | 1,042 | 464,300 |
2024/02/26 | 1,040 | 1,053 | 1,011 | 1,024 | 384,600 |
2024/02/22 | 1,009 | 1,025 | 993 | 1,005 | 240,000 |
2024/02/21 | 1,022 | 1,027 | 997 | 999 | 207,900 |
2024/02/20 | 1,027 | 1,030 | 1,001 | 1,005 | 241,500 |
2024/02/19 | 1,030 | 1,091 | 1,015 | 1,027 | 275,700 |
2024/02/16 | 1,049 | 1,049 | 1,010 | 1,029 | 233,600 |
2024/02/15 | 1,072 | 1,077 | 1,009 | 1,019 | 335,800 |
2024/02/14 | 1,041 | 1,071 | 1,020 | 1,062 | 359,700 |
2024/02/13 | 1,029 | 1,080 | 1,019 | 1,064 | 504,300 |
2024/02/09 | 1,009 | 1,014 | 985 | 999 | 256,100 |
2024/02/08 | 1,010 | 1,015 | 964 | 1,000 | 354,000 |
2024/02/07 | 1,037 | 1,043 | 980 | 995 | 489,200 |
2024/02/06 | 1,083 | 1,083 | 1,037 | 1,039 | 378,000 |
2024/02/05 | 1,032 | 1,110 | 1,015 | 1,082 | 552,900 |
2024/02/02 | 1,050 | 1,080 | 1,011 | 1,039 | 870,400 |
2024/02/01 | 950 | 987 | 947 | 968 | 198,100 |
2024/01/31 | 964 | 967 | 926 | 950 | 202,000 |
2024/01/30 | 980 | 980 | 951 | 954 | 156,600 |
2024/01/29 | 950 | 966 | 936 | 936 | 123,600 |
2024/01/26 | 970 | 971 | 946 | 953 | 139,000 |
2024/01/25 | 980 | 1,004 | 966 | 985 | 357,400 |
2024/01/24 | 935 | 965 | 905 | 962 | 242,600 |
2024/01/23 | 968 | 968 | 915 | 920 | 246,100 |
2024/01/22 | 934 | 978 | 923 | 963 | 363,700 |
2024/01/19 | 860 | 939 | 858 | 919 | 844,700 |
2024/01/18 | 857 | 895 | 830 | 844 | 459,200 |
2024/01/17 | 998 | 998 | 845 | 855 | 1,058,500 |
2024/01/16 | 1,013 | 1,057 | 986 | 990 | 708,900 |
2024/01/15 | 957 | 1,033 | 938 | 1,005 | 1,357,300 |
2024/01/12 | 928 | 932 | 903 | 914 | 203,400 |
2024/01/11 | 945 | 945 | 924 | 929 | 178,300 |
2024/01/10 | 918 | 948 | 917 | 945 | 128,500 |
2024/01/09 | 924 | 941 | 915 | 917 | 177,600 |
2024/01/05 | 931 | 933 | 891 | 908 | 114,900 |
2024/01/04 | 927 | 934 | 900 | 933 | 164,100 |
2023/12/29 | 949 | 966 | 934 | 942 | 225,600 |
2023/12/28 | 924 | 945 | 899 | 945 | 143,400 |
2023/12/27 | 886 | 949 | 875 | 948 | 326,300 |
2023/12/26 | 891 | 915 | 879 | 886 | 228,300 |
2023/12/25 | 887 | 905 | 885 | 891 | 102,800 |
2023/12/22 | 903 | 910 | 882 | 887 | 97,800 |
2023/12/21 | 890 | 908 | 881 | 905 | 82,500 |
2023/12/20 | 920 | 921 | 876 | 896 | 162,400 |
2023/12/19 | 888 | 915 | 870 | 915 | 150,200 |
2023/12/18 | 882 | 912 | 876 | 888 | 163,400 |
2023/12/15 | 850 | 871 | 845 | 867 | 118,900 |
2023/12/14 | 860 | 876 | 845 | 850 | 132,600 |
2023/12/13 | 852 | 867 | 843 | 847 | 100,600 |
2023/12/12 | 898 | 908 | 847 | 856 | 225,100 |
2023/12/11 | 905 | 925 | 891 | 893 | 140,600 |
2023/12/08 | 892 | 903 | 872 | 893 | 168,400 |
2023/12/07 | 906 | 911 | 893 | 899 | 127,300 |
2023/12/06 | 938 | 938 | 892 | 916 | 198,200 |
2023/12/05 | 940 | 955 | 920 | 930 | 132,700 |
2023/12/04 | 950 | 963 | 925 | 950 | 170,400 |
2023/12/01 | 964 | 985 | 943 | 950 | 228,800 |
2023/11/30 | 975 | 977 | 947 | 965 | 261,500 |
2023/11/29 | 939 | 971 | 929 | 958 | 237,400 |
2023/11/28 | 918 | 980 | 913 | 950 | 788,400 |
2023/11/27 | 895 | 926 | 876 | 893 | 210,200 |
2023/11/24 | 898 | 901 | 867 | 893 | 147,100 |
2023/11/22 | 904 | 911 | 882 | 893 | 158,300 |
2023/11/21 | 891 | 928 | 889 | 905 | 194,700 |
2023/11/20 | 889 | 959 | 884 | 895 | 438,100 |
2023/11/17 | 854 | 904 | 842 | 904 | 359,500 |
2023/11/16 | 846 | 875 | 839 | 855 | 143,200 |
2023/11/15 | 883 | 883 | 820 | 831 | 230,100 |
2023/11/14 | 897 | 897 | 842 | 853 | 225,400 |
2023/11/13 | 892 | 914 | 889 | 896 | 203,000 |
2023/11/10 | 883 | 901 | 877 | 893 | 124,800 |
2023/11/09 | 877 | 925 | 866 | 903 | 404,500 |
2023/11/08 | 855 | 880 | 855 | 863 | 193,500 |
2023/11/07 | 845 | 854 | 837 | 841 | 110,700 |
2023/11/06 | 879 | 884 | 838 | 849 | 180,900 |
2023/11/02 | 862 | 900 | 853 | 873 | 291,100 |
2023/11/01 | 860 | 885 | 831 | 862 | 194,900 |
2023/10/31 | 848 | 874 | 825 | 854 | 319,300 |
2023/10/30 | 822 | 841 | 806 | 818 | 241,900 |
2023/10/27 | 841 | 858 | 826 | 830 | 211,800 |
2023/10/26 | 833 | 833 | 798 | 813 | 186,200 |
2023/10/25 | 830 | 861 | 823 | 848 | 211,700 |
2023/10/24 | 816 | 838 | 776 | 828 | 500,200 |
2023/10/23 | 783 | 795 | 737 | 750 | 401,200 |
2023/10/20 | 820 | 821 | 756 | 798 | 301,400 |
2023/10/19 | 845 | 852 | 801 | 815 | 220,400 |
2023/10/18 | 864 | 865 | 841 | 860 | 130,400 |
2023/10/17 | 859 | 878 | 846 | 864 | 186,900 |
2023/10/16 | 878 | 902 | 833 | 834 | 511,000 |
2023/10/13 | 906 | 933 | 886 | 893 | 254,600 |
2023/10/12 | 889 | 911 | 850 | 906 | 400,500 |
2023/10/11 | 900 | 916 | 878 | 888 | 253,900 |
2023/10/10 | 932 | 944 | 903 | 903 | 308,300 |
2023/10/06 | 950 | 980 | 919 | 944 | 547,300 |
2023/10/05 | 892 | 975 | 884 | 948 | 1,459,600 |
2023/10/04 | 925 | 928 | 832 | 847 | 748,800 |
2023/10/03 | 923 | 944 | 892 | 940 | 426,400 |
2023/10/02 | 962 | 1,028 | 932 | 937 | 1,067,200 |
2023/09/29 | 955 | 979 | 935 | 947 | 691,600 |
2023/09/28 | 915 | 962 | 905 | 946 | 782,500 |
2023/09/27 | 891 | 987 | 884 | 915 | 1,171,500 |
2023/09/26 | 910 | 927 | 882 | 891 | 577,100 |
2023/09/25 | 860 | 929 | 850 | 925 | 2,128,600 |
2023/09/22 | 849 | 861 | 844 | 861 | 349,000 |
2023/09/21 | 811 | 857 | 811 | 849 | 335,800 |
2023/09/20 | 840 | 846 | 814 | 823 | 398,800 |
2023/09/19 | 856 | 859 | 839 | 846 | 307,800 |
2023/09/15 | 845 | 865 | 840 | 856 | 452,200 |
2023/09/14 | 862 | 870 | 837 | 857 | 824,500 |
2023/09/13 | 859 | 884 | 790 | 870 | 1,885,000 |
2023/09/12 | 850 | 896 | 821 | 859 | 4,973,200 |