3768 リスクモンスター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 492 | 492 | 484 | 486 | 3,700 | 486 |
| 2024-04-25 | 499 | 499 | 482 | 494 | 11,600 | 494 |
| 2024-04-24 | 483 | 491 | 483 | 491 | 2,900 | 491 |
| 2024-04-23 | 486 | 489 | 480 | 482 | 6,500 | 482 |
| 2024-04-22 | 479 | 482 | 478 | 482 | 4,300 | 482 |
| 2024-04-19 | 490 | 490 | 480 | 480 | 5,600 | 480 |
| 2024-04-18 | 480 | 492 | 480 | 489 | 8,200 | 489 |
| 2024-04-17 | 485 | 489 | 481 | 485 | 4,400 | 485 |
| 2024-04-16 | 490 | 490 | 480 | 482 | 8,900 | 482 |
| 2024-04-15 | 492 | 493 | 490 | 490 | 3,400 | 490 |
| 2024-04-12 | 497 | 499 | 491 | 492 | 9,500 | 492 |
| 2024-04-11 | 492 | 497 | 490 | 493 | 5,400 | 493 |
| 2024-04-10 | 497 | 501 | 495 | 495 | 5,600 | 495 |
| 2024-04-09 | 500 | 500 | 497 | 497 | 7,300 | 497 |
| 2024-04-08 | 501 | 504 | 500 | 504 | 7,600 | 504 |
| 2024-04-05 | 502 | 503 | 500 | 503 | 3,000 | 503 |
| 2024-04-04 | 502 | 507 | 502 | 505 | 1,100 | 505 |
| 2024-04-03 | 501 | 504 | 500 | 504 | 3,800 | 504 |
| 2024-04-02 | 507 | 507 | 502 | 503 | 3,000 | 503 |
| 2024-04-01 | 501 | 507 | 501 | 503 | 3,300 | 503 |
| 2024-03-29 | 503 | 506 | 501 | 503 | 7,100 | 503 |
| 2024-03-28 | 501 | 512 | 501 | 504 | 3,400 | 504 |
| 2024-03-27 | 511 | 512 | 507 | 511 | 7,900 | 511 |
| 2024-03-26 | 518 | 518 | 508 | 508 | 8,200 | 508 |
| 2024-03-25 | 519 | 519 | 509 | 518 | 13,600 | 518 |
| 2024-03-22 | 512 | 515 | 510 | 514 | 6,800 | 514 |
| 2024-03-21 | 510 | 512 | 509 | 510 | 8,100 | 510 |
| 2024-03-19 | 510 | 515 | 508 | 513 | 3,900 | 513 |
| 2024-03-18 | 512 | 514 | 511 | 511 | 2,000 | 511 |
| 2024-03-15 | 514 | 516 | 511 | 511 | 8,700 | 511 |
| 2024-03-14 | 506 | 514 | 504 | 513 | 4,700 | 513 |
| 2024-03-13 | 505 | 510 | 504 | 507 | 3,500 | 507 |
| 2024-03-12 | 500 | 512 | 500 | 511 | 7,300 | 511 |
| 2024-03-11 | 507 | 507 | 496 | 500 | 7,800 | 500 |
| 2024-03-08 | 503 | 510 | 503 | 505 | 4,600 | 505 |
| 2024-03-07 | 506 | 510 | 500 | 501 | 10,400 | 501 |
| 2024-03-06 | 501 | 504 | 498 | 504 | 7,200 | 504 |
| 2024-03-05 | 503 | 503 | 498 | 501 | 6,600 | 501 |
| 2024-03-04 | 505 | 510 | 504 | 507 | 2,600 | 507 |
| 2024-03-01 | 509 | 509 | 505 | 505 | 5,500 | 505 |
| 2024-02-29 | 508 | 511 | 505 | 509 | 3,600 | 509 |
| 2024-02-28 | 511 | 511 | 506 | 506 | 3,500 | 506 |
| 2024-02-27 | 514 | 514 | 506 | 511 | 10,200 | 511 |
| 2024-02-26 | 516 | 516 | 510 | 514 | 9,500 | 514 |
| 2024-02-22 | 514 | 514 | 504 | 512 | 18,400 | 512 |
| 2024-02-21 | 508 | 512 | 508 | 510 | 5,100 | 510 |
| 2024-02-20 | 507 | 510 | 506 | 508 | 6,100 | 508 |
| 2024-02-19 | 505 | 511 | 505 | 510 | 7,500 | 510 |
| 2024-02-16 | 500 | 513 | 500 | 509 | 11,200 | 509 |
| 2024-02-15 | 504 | 504 | 500 | 500 | 6,500 | 500 |
| 2024-02-14 | 506 | 507 | 500 | 507 | 3,700 | 507 |
| 2024-02-13 | 506 | 511 | 504 | 509 | 10,000 | 509 |
| 2024-02-09 | 508 | 509 | 502 | 504 | 9,500 | 504 |
| 2024-02-08 | 515 | 515 | 511 | 514 | 1,600 | 514 |
| 2024-02-07 | 515 | 517 | 515 | 515 | 2,000 | 515 |
| 2024-02-06 | 517 | 517 | 511 | 516 | 5,500 | 516 |
| 2024-02-05 | 507 | 518 | 507 | 518 | 14,500 | 518 |
| 2024-02-02 | 504 | 508 | 504 | 507 | 1,900 | 507 |
| 2024-02-01 | 506 | 507 | 500 | 503 | 9,200 | 503 |
| 2024-01-31 | 509 | 511 | 507 | 511 | 3,700 | 511 |
| 2024-01-30 | 511 | 512 | 508 | 509 | 3,500 | 509 |
| 2024-01-29 | 515 | 516 | 511 | 511 | 5,800 | 511 |
| 2024-01-26 | 506 | 514 | 504 | 512 | 7,800 | 512 |
| 2024-01-25 | 506 | 512 | 504 | 508 | 20,300 | 508 |
| 2024-01-24 | 498 | 502 | 496 | 501 | 6,700 | 501 |
| 2024-01-23 | 500 | 508 | 498 | 498 | 11,900 | 498 |
| 2024-01-22 | 500 | 508 | 499 | 499 | 8,300 | 499 |
| 2024-01-19 | 502 | 503 | 497 | 499 | 9,800 | 499 |
| 2024-01-18 | 495 | 502 | 495 | 502 | 6,600 | 502 |
| 2024-01-17 | 502 | 506 | 492 | 492 | 21,300 | 492 |
| 2024-01-16 | 503 | 505 | 500 | 502 | 6,600 | 502 |
| 2024-01-15 | 507 | 507 | 500 | 500 | 12,400 | 500 |
| 2024-01-12 | 508 | 511 | 503 | 504 | 7,000 | 504 |
| 2024-01-11 | 502 | 515 | 502 | 504 | 11,700 | 504 |
| 2024-01-10 | 504 | 512 | 504 | 506 | 8,600 | 506 |
| 2024-01-09 | 484 | 515 | 484 | 509 | 53,300 | 509 |
| 2024-01-05 | 483 | 489 | 483 | 483 | 10,200 | 483 |
| 2024-01-04 | 475 | 483 | 475 | 481 | 19,400 | 481 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
