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 |
---|---|---|---|---|---|
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 |