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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/24 | 639 | 661 | 636 | 661 | 140,600 |
| 2024/10/23 | 637 | 648 | 628 | 631 | 124,900 |
| 2024/10/22 | 661 | 663 | 620 | 621 | 269,900 |
| 2024/10/21 | 650 | 668 | 646 | 661 | 104,000 |
| 2024/10/18 | 654 | 658 | 624 | 655 | 435,000 |
| 2024/10/17 | 670 | 670 | 659 | 661 | 150,000 |
| 2024/10/16 | 685 | 694 | 627 | 661 | 834,800 |
| 2024/10/15 | 723 | 751 | 723 | 740 | 189,300 |
| 2024/10/11 | 726 | 731 | 718 | 723 | 66,900 |
| 2024/10/10 | 732 | 738 | 722 | 730 | 42,300 |
| 2024/10/09 | 713 | 740 | 710 | 732 | 104,800 |
| 2024/10/08 | 723 | 725 | 703 | 708 | 112,100 |
| 2024/10/07 | 712 | 748 | 709 | 731 | 134,400 |
| 2024/10/04 | 701 | 709 | 693 | 694 | 113,200 |
| 2024/10/03 | 717 | 721 | 705 | 707 | 69,600 |
| 2024/10/02 | 732 | 734 | 706 | 712 | 164,900 |
| 2024/10/01 | 743 | 749 | 735 | 739 | 35,700 |
| 2024/09/30 | 735 | 740 | 717 | 731 | 160,900 |
| 2024/09/27 | 744 | 770 | 744 | 765 | 167,100 |
| 2024/09/26 | 732 | 740 | 723 | 740 | 56,900 |
| 2024/09/25 | 732 | 735 | 718 | 721 | 72,100 |
| 2024/09/24 | 746 | 751 | 731 | 734 | 65,200 |
| 2024/09/20 | 759 | 759 | 737 | 743 | 60,200 |
| 2024/09/19 | 741 | 762 | 740 | 756 | 92,100 |
| 2024/09/18 | 748 | 749 | 725 | 726 | 72,800 |
| 2024/09/17 | 736 | 738 | 717 | 733 | 55,500 |
| 2024/09/13 | 730 | 740 | 730 | 739 | 46,200 |
| 2024/09/12 | 754 | 764 | 732 | 744 | 64,400 |
| 2024/09/11 | 774 | 777 | 734 | 739 | 117,300 |
| 2024/09/10 | 765 | 770 | 750 | 768 | 83,000 |
| 2024/09/09 | 746 | 764 | 735 | 750 | 109,400 |
| 2024/09/06 | 741 | 773 | 741 | 761 | 311,500 |
| 2024/09/05 | 695 | 751 | 688 | 747 | 184,700 |
| 2024/09/04 | 708 | 718 | 693 | 696 | 149,700 |
| 2024/09/03 | 730 | 737 | 723 | 735 | 76,700 |
| 2024/09/02 | 730 | 744 | 726 | 737 | 69,600 |
| 2024/08/30 | 721 | 733 | 718 | 728 | 86,000 |
| 2024/08/29 | 712 | 731 | 708 | 720 | 107,100 |
| 2024/08/28 | 751 | 751 | 721 | 731 | 89,900 |
| 2024/08/27 | 742 | 757 | 737 | 757 | 106,400 |
| 2024/08/26 | 740 | 746 | 732 | 737 | 80,300 |
| 2024/08/23 | 721 | 740 | 717 | 740 | 100,200 |
| 2024/08/22 | 713 | 731 | 701 | 724 | 116,100 |
| 2024/08/21 | 719 | 737 | 713 | 714 | 108,700 |
| 2024/08/20 | 713 | 737 | 711 | 729 | 130,700 |
| 2024/08/19 | 733 | 733 | 700 | 700 | 120,500 |
| 2024/08/16 | 752 | 771 | 744 | 748 | 140,600 |
| 2024/08/15 | 717 | 717 | 707 | 707 | 88,400 |
| 2024/08/14 | 734 | 734 | 712 | 716 | 61,400 |
| 2024/08/13 | 733 | 744 | 715 | 741 | 100,200 |
| 2024/08/09 | 700 | 741 | 699 | 719 | 183,700 |
| 2024/08/08 | 662 | 698 | 658 | 680 | 110,300 |
| 2024/08/07 | 658 | 691 | 649 | 658 | 200,900 |
| 2024/08/06 | 677 | 679 | 650 | 668 | 262,400 |
| 2024/08/05 | 631 | 664 | 579 | 579 | 494,700 |
| 2024/08/02 | 696 | 716 | 677 | 679 | 310,600 |
| 2024/08/01 | 768 | 772 | 733 | 740 | 174,700 |
| 2024/07/31 | 780 | 793 | 764 | 783 | 159,900 |
| 2024/07/30 | 764 | 781 | 755 | 770 | 170,000 |
| 2024/07/29 | 724 | 770 | 724 | 769 | 260,000 |
| 2024/07/26 | 720 | 728 | 705 | 709 | 116,000 |
| 2024/07/25 | 714 | 732 | 706 | 720 | 169,700 |
| 2024/07/24 | 727 | 756 | 720 | 720 | 212,500 |
| 2024/07/23 | 716 | 750 | 712 | 735 | 327,800 |
| 2024/07/22 | 695 | 717 | 686 | 713 | 226,500 |
| 2024/07/19 | 696 | 704 | 682 | 691 | 113,700 |
| 2024/07/18 | 680 | 711 | 680 | 693 | 230,400 |
| 2024/07/17 | 689 | 695 | 662 | 678 | 464,800 |
| 2024/07/16 | 700 | 736 | 677 | 690 | 785,200 |
| 2024/07/12 | 670 | 705 | 668 | 690 | 513,700 |
| 2024/07/11 | 664 | 669 | 657 | 669 | 138,700 |
| 2024/07/10 | 683 | 689 | 652 | 660 | 247,300 |
| 2024/07/09 | 692 | 692 | 680 | 683 | 98,000 |
| 2024/07/08 | 689 | 699 | 681 | 690 | 108,500 |
| 2024/07/05 | 674 | 688 | 673 | 680 | 170,700 |
| 2024/07/04 | 670 | 681 | 657 | 678 | 176,200 |
| 2024/07/03 | 670 | 673 | 665 | 668 | 104,400 |
| 2024/07/02 | 677 | 683 | 661 | 670 | 310,400 |
| 2024/07/01 | 719 | 719 | 673 | 674 | 307,600 |
| 2024/06/28 | 714 | 729 | 698 | 710 | 194,500 |
| 2024/06/27 | 700 | 708 | 691 | 693 | 89,100 |
| 2024/06/26 | 709 | 709 | 696 | 703 | 88,100 |
| 2024/06/25 | 684 | 708 | 684 | 703 | 144,100 |
| 2024/06/24 | 679 | 696 | 679 | 684 | 67,100 |
| 2024/06/21 | 688 | 692 | 677 | 680 | 55,600 |
| 2024/06/20 | 681 | 687 | 674 | 686 | 87,200 |
| 2024/06/19 | 683 | 696 | 679 | 681 | 120,900 |
| 2024/06/18 | 685 | 694 | 681 | 682 | 108,500 |
| 2024/06/17 | 701 | 702 | 681 | 683 | 169,900 |
| 2024/06/14 | 690 | 713 | 689 | 710 | 92,900 |
| 2024/06/13 | 710 | 720 | 705 | 705 | 52,600 |
| 2024/06/12 | 736 | 736 | 707 | 709 | 70,600 |
| 2024/06/11 | 708 | 734 | 707 | 725 | 133,800 |
| 2024/06/10 | 701 | 716 | 691 | 712 | 75,000 |
| 2024/06/07 | 697 | 721 | 697 | 716 | 77,200 |
| 2024/06/06 | 710 | 710 | 690 | 691 | 47,100 |
| 2024/06/05 | 712 | 718 | 698 | 698 | 88,500 |
| 2024/06/04 | 701 | 721 | 697 | 709 | 127,500 |
| 2024/06/03 | 697 | 706 | 693 | 701 | 87,600 |
| 2024/05/31 | 658 | 693 | 650 | 691 | 266,900 |
| 2024/05/30 | 659 | 661 | 635 | 648 | 257,200 |
| 2024/05/29 | 678 | 693 | 669 | 669 | 199,900 |
| 2024/05/28 | 683 | 689 | 673 | 675 | 123,300 |
| 2024/05/27 | 670 | 691 | 670 | 687 | 162,100 |
| 2024/05/24 | 670 | 678 | 663 | 671 | 231,500 |
| 2024/05/23 | 687 | 687 | 678 | 684 | 129,600 |
| 2024/05/22 | 698 | 707 | 686 | 688 | 127,000 |
| 2024/05/21 | 703 | 703 | 684 | 688 | 230,600 |
| 2024/05/20 | 707 | 724 | 700 | 703 | 238,800 |
| 2024/05/17 | 734 | 740 | 715 | 715 | 287,800 |
| 2024/05/16 | 739 | 744 | 722 | 726 | 178,700 |
| 2024/05/15 | 759 | 759 | 724 | 730 | 317,900 |
| 2024/05/14 | 755 | 770 | 752 | 755 | 149,600 |
| 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 |