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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,150 | 1,169 | 1,130 | 1,138 | 181,600 |
| 2025/05/30 | 1,137 | 1,152 | 1,102 | 1,123 | 365,600 |
| 2025/05/29 | 1,087 | 1,154 | 1,087 | 1,123 | 577,200 |
| 2025/05/28 | 1,069 | 1,087 | 1,053 | 1,077 | 182,000 |
| 2025/05/27 | 1,059 | 1,070 | 1,042 | 1,063 | 192,500 |
| 2025/05/26 | 1,045 | 1,066 | 1,023 | 1,035 | 280,000 |
| 2025/05/23 | 1,038 | 1,045 | 1,020 | 1,031 | 146,500 |
| 2025/05/22 | 1,030 | 1,050 | 1,021 | 1,027 | 128,800 |
| 2025/05/21 | 1,060 | 1,065 | 1,022 | 1,030 | 194,800 |
| 2025/05/20 | 1,050 | 1,075 | 1,031 | 1,046 | 364,000 |
| 2025/05/19 | 1,015 | 1,046 | 1,011 | 1,021 | 263,900 |
| 2025/05/16 | 1,008 | 1,015 | 997 | 1,010 | 173,900 |
| 2025/05/15 | 932 | 1,010 | 932 | 1,007 | 333,600 |
| 2025/05/14 | 929 | 952 | 928 | 945 | 149,100 |
| 2025/05/13 | 930 | 937 | 925 | 933 | 73,800 |
| 2025/05/12 | 926 | 937 | 920 | 933 | 101,400 |
| 2025/05/09 | 945 | 952 | 938 | 938 | 101,300 |
| 2025/05/08 | 960 | 965 | 944 | 948 | 124,300 |
| 2025/05/07 | 963 | 988 | 951 | 962 | 208,500 |
| 2025/05/02 | 936 | 972 | 934 | 972 | 245,500 |
| 2025/05/01 | 929 | 953 | 929 | 944 | 179,000 |
| 2025/04/30 | 942 | 943 | 915 | 933 | 189,600 |
| 2025/04/28 | 888 | 949 | 876 | 942 | 315,300 |
| 2025/04/25 | 923 | 923 | 892 | 897 | 217,600 |
| 2025/04/24 | 913 | 924 | 908 | 921 | 229,900 |
| 2025/04/23 | 915 | 935 | 899 | 927 | 334,200 |
| 2025/04/22 | 901 | 930 | 883 | 930 | 319,400 |
| 2025/04/21 | 896 | 930 | 891 | 930 | 464,000 |
| 2025/04/18 | 885 | 900 | 869 | 899 | 219,100 |
| 2025/04/17 | 900 | 908 | 877 | 900 | 361,600 |
| 2025/04/16 | 841 | 891 | 820 | 889 | 681,700 |
| 2025/04/15 | 826 | 889 | 824 | 884 | 708,500 |
| 2025/04/14 | 771 | 796 | 764 | 781 | 278,000 |
| 2025/04/11 | 742 | 790 | 728 | 785 | 334,800 |
| 2025/04/10 | 699 | 756 | 699 | 750 | 422,500 |
| 2025/04/09 | 665 | 679 | 640 | 659 | 316,500 |
| 2025/04/08 | 710 | 732 | 678 | 691 | 643,900 |
| 2025/04/07 | 617 | 665 | 560 | 659 | 1,468,400 |
| 2025/04/04 | 642 | 652 | 598 | 607 | 189,500 |
| 2025/04/03 | 662 | 670 | 650 | 656 | 70,300 |
| 2025/04/02 | 696 | 697 | 678 | 682 | 37,000 |
| 2025/04/01 | 698 | 711 | 692 | 697 | 84,100 |
| 2025/03/31 | 691 | 697 | 676 | 688 | 86,700 |
| 2025/03/28 | 685 | 705 | 685 | 691 | 130,200 |
| 2025/03/27 | 673 | 685 | 673 | 684 | 31,200 |
| 2025/03/26 | 652 | 677 | 652 | 670 | 72,000 |
| 2025/03/25 | 658 | 663 | 652 | 652 | 53,000 |
| 2025/03/24 | 658 | 667 | 651 | 651 | 70,400 |
| 2025/03/21 | 655 | 658 | 649 | 653 | 123,600 |
| 2025/03/19 | 651 | 666 | 651 | 654 | 63,000 |
| 2025/03/18 | 643 | 669 | 643 | 650 | 193,900 |
| 2025/03/17 | 644 | 648 | 637 | 643 | 54,600 |
| 2025/03/14 | 657 | 661 | 639 | 641 | 61,800 |
| 2025/03/13 | 649 | 661 | 649 | 651 | 72,100 |
| 2025/03/12 | 636 | 659 | 636 | 645 | 97,100 |
| 2025/03/11 | 631 | 651 | 631 | 636 | 231,700 |
| 2025/03/10 | 625 | 637 | 613 | 630 | 90,000 |
| 2025/03/07 | 615 | 623 | 594 | 621 | 203,500 |
| 2025/03/06 | 623 | 627 | 619 | 619 | 98,700 |
| 2025/03/05 | 625 | 627 | 613 | 615 | 128,000 |
| 2025/03/04 | 627 | 634 | 621 | 627 | 93,800 |
| 2025/03/03 | 630 | 642 | 630 | 632 | 79,700 |
| 2025/02/28 | 645 | 645 | 625 | 630 | 126,400 |
| 2025/02/27 | 644 | 654 | 639 | 647 | 67,700 |
| 2025/02/26 | 644 | 650 | 637 | 648 | 45,000 |
| 2025/02/25 | 650 | 650 | 638 | 639 | 116,900 |
| 2025/02/21 | 671 | 683 | 647 | 656 | 117,600 |
| 2025/02/20 | 675 | 681 | 669 | 671 | 89,000 |
| 2025/02/19 | 670 | 681 | 670 | 673 | 66,300 |
| 2025/02/18 | 668 | 685 | 668 | 673 | 57,200 |
| 2025/02/17 | 667 | 678 | 666 | 671 | 39,700 |
| 2025/02/14 | 665 | 676 | 663 | 667 | 42,300 |
| 2025/02/13 | 670 | 674 | 664 | 671 | 48,200 |
| 2025/02/12 | 660 | 672 | 652 | 668 | 81,200 |
| 2025/02/10 | 667 | 672 | 650 | 653 | 87,700 |
| 2025/02/07 | 671 | 678 | 664 | 675 | 63,200 |
| 2025/02/06 | 656 | 676 | 656 | 671 | 67,600 |
| 2025/02/05 | 657 | 682 | 654 | 663 | 67,000 |
| 2025/02/04 | 655 | 658 | 648 | 650 | 67,800 |
| 2025/02/03 | 662 | 666 | 647 | 652 | 139,400 |
| 2025/01/31 | 698 | 698 | 675 | 678 | 145,400 |
| 2025/01/30 | 710 | 717 | 690 | 693 | 110,100 |
| 2025/01/29 | 691 | 717 | 690 | 711 | 111,200 |
| 2025/01/28 | 672 | 698 | 663 | 695 | 139,800 |
| 2025/01/27 | 693 | 718 | 675 | 682 | 200,600 |
| 2025/01/24 | 657 | 683 | 657 | 673 | 99,400 |
| 2025/01/23 | 663 | 668 | 650 | 667 | 71,500 |
| 2025/01/22 | 666 | 671 | 662 | 666 | 47,200 |
| 2025/01/21 | 680 | 680 | 662 | 671 | 63,800 |
| 2025/01/20 | 688 | 694 | 674 | 688 | 60,300 |
| 2025/01/17 | 687 | 703 | 680 | 703 | 97,200 |
| 2025/01/16 | 661 | 700 | 660 | 688 | 130,700 |
| 2025/01/15 | 625 | 668 | 611 | 664 | 209,600 |
| 2025/01/14 | 663 | 668 | 642 | 647 | 85,000 |
| 2025/01/10 | 659 | 663 | 650 | 656 | 91,700 |
| 2025/01/09 | 642 | 662 | 641 | 651 | 63,300 |
| 2025/01/08 | 660 | 660 | 633 | 640 | 173,900 |
| 2025/01/07 | 671 | 678 | 658 | 659 | 43,100 |
| 2025/01/06 | 679 | 679 | 662 | 669 | 40,800 |
| 2024/12/30 | 670 | 678 | 661 | 670 | 66,400 |
| 2024/12/27 | 643 | 662 | 643 | 660 | 162,600 |
| 2024/12/26 | 629 | 644 | 626 | 640 | 188,700 |
| 2024/12/25 | 636 | 642 | 621 | 628 | 131,800 |
| 2024/12/24 | 640 | 649 | 631 | 636 | 141,400 |
| 2024/12/23 | 651 | 662 | 640 | 645 | 119,500 |
| 2024/12/20 | 675 | 675 | 651 | 651 | 63,600 |
| 2024/12/19 | 670 | 674 | 659 | 672 | 75,600 |
| 2024/12/18 | 673 | 685 | 670 | 678 | 37,000 |
| 2024/12/17 | 680 | 688 | 678 | 678 | 28,200 |
| 2024/12/16 | 690 | 697 | 681 | 685 | 34,000 |
| 2024/12/13 | 705 | 705 | 689 | 700 | 56,900 |
| 2024/12/12 | 705 | 707 | 683 | 695 | 111,700 |
| 2024/12/11 | 715 | 715 | 694 | 699 | 39,300 |
| 2024/12/10 | 718 | 723 | 704 | 712 | 56,100 |
| 2024/12/09 | 679 | 726 | 679 | 713 | 135,800 |
| 2024/12/06 | 676 | 680 | 664 | 679 | 50,200 |
| 2024/12/05 | 678 | 687 | 678 | 683 | 32,100 |
| 2024/12/04 | 687 | 687 | 674 | 678 | 55,900 |
| 2024/12/03 | 711 | 717 | 685 | 687 | 83,800 |
| 2024/12/02 | 702 | 709 | 698 | 704 | 22,500 |
| 2024/11/29 | 697 | 706 | 694 | 702 | 43,000 |
| 2024/11/28 | 688 | 699 | 688 | 693 | 40,200 |
| 2024/11/27 | 696 | 701 | 685 | 694 | 49,500 |
| 2024/11/26 | 700 | 704 | 688 | 703 | 108,300 |
| 2024/11/25 | 723 | 728 | 711 | 715 | 59,700 |
| 2024/11/22 | 734 | 736 | 721 | 725 | 46,400 |
| 2024/11/21 | 717 | 734 | 717 | 731 | 68,800 |
| 2024/11/20 | 720 | 736 | 718 | 720 | 55,400 |
| 2024/11/19 | 707 | 723 | 707 | 717 | 112,200 |
| 2024/11/18 | 684 | 705 | 684 | 703 | 52,700 |
| 2024/11/15 | 682 | 698 | 682 | 698 | 64,300 |
| 2024/11/14 | 704 | 707 | 680 | 681 | 88,000 |
| 2024/11/13 | 681 | 697 | 681 | 684 | 60,300 |
| 2024/11/12 | 708 | 717 | 691 | 691 | 63,000 |
| 2024/11/11 | 705 | 717 | 703 | 713 | 40,000 |
| 2024/11/08 | 709 | 715 | 696 | 709 | 46,500 |
| 2024/11/07 | 710 | 719 | 695 | 710 | 158,700 |
| 2024/11/06 | 676 | 699 | 671 | 699 | 120,400 |
| 2024/11/05 | 676 | 686 | 666 | 676 | 83,200 |
| 2024/11/01 | 673 | 689 | 671 | 678 | 95,400 |
| 2024/10/31 | 698 | 701 | 684 | 693 | 154,000 |
| 2024/10/30 | 685 | 698 | 677 | 678 | 85,700 |
| 2024/10/29 | 681 | 691 | 676 | 680 | 81,700 |
| 2024/10/28 | 651 | 695 | 651 | 691 | 214,100 |
| 2024/10/25 | 651 | 657 | 642 | 649 | 101,700 |