3768 リスクモンスター(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,592	1,640	1,585	1,628	13,700	814
2019-12-27	1,580	1,624	1,580	1,592	8,700	796
2019-12-26	1,602	1,606	1,577	1,596	10,900	798
2019-12-25	1,630	1,655	1,611	1,611	20,000	805.50
2019-12-24	1,570	1,640	1,570	1,630	24,600	815
2019-12-23	1,541	1,569	1,535	1,569	7,500	784.50
2019-12-20	1,525	1,533	1,515	1,528	8,700	764
2019-12-19	1,536	1,550	1,520	1,538	7,600	769
2019-12-18	1,569	1,570	1,539	1,543	4,300	771.50
2019-12-17	1,528	1,564	1,528	1,554	6,600	777
2019-12-16	1,571	1,571	1,512	1,528	23,700	764
2019-12-13	1,617	1,617	1,565	1,582	24,500	791
2019-12-12	1,633	1,633	1,613	1,619	6,100	809.50
2019-12-11	1,627	1,638	1,613	1,626	11,200	813
2019-12-10	1,663	1,673	1,620	1,636	24,900	818
2019-12-09	1,575	1,680	1,549	1,680	144,300	840
2019-12-06	1,526	1,548	1,526	1,535	5,900	767.50
2019-12-05	1,531	1,577	1,524	1,524	20,200	762
2019-12-04	1,533	1,546	1,518	1,533	9,000	766.50
2019-12-03	1,462	1,553	1,462	1,548	50,100	774
2019-12-02	1,448	1,494	1,448	1,457	25,900	728.50
2019-11-29	1,454	1,460	1,437	1,446	8,100	723
2019-11-28	1,452	1,458	1,442	1,442	2,700	721
2019-11-27	1,460	1,463	1,453	1,460	4,700	730
2019-11-26	1,441	1,464	1,438	1,459	7,600	729.50
2019-11-25	1,447	1,447	1,428	1,432	4,900	716
2019-11-22	1,438	1,445	1,428	1,429	10,900	714.50
2019-11-21	1,439	1,443	1,426	1,426	12,200	713
2019-11-20	1,439	1,454	1,431	1,448	8,500	724
2019-11-19	1,442	1,462	1,436	1,441	8,400	720.50
2019-11-18	1,428	1,440	1,428	1,434	6,600	717
2019-11-15	1,428	1,444	1,427	1,430	7,800	715
2019-11-14	1,460	1,467	1,431	1,438	15,300	719
2019-11-13	1,422	1,427	1,418	1,418	3,600	709
2019-11-12	1,416	1,423	1,414	1,415	4,400	707.50
2019-11-11	1,413	1,421	1,411	1,416	3,900	708
2019-11-08	1,424	1,433	1,390	1,404	18,400	702
2019-11-07	1,435	1,441	1,390	1,441	17,800	720.50
2019-11-06	1,497	1,497	1,399	1,429	27,500	714.50
2019-11-05	1,449	1,500	1,435	1,474	26,400	737
2019-11-01	1,425	1,430	1,414	1,426	8,500	713
2019-10-31	1,431	1,440	1,419	1,435	7,400	717.50
2019-10-30	1,390	1,418	1,390	1,410	5,000	705
2019-10-29	1,409	1,414	1,390	1,390	8,900	695
2019-10-28	1,410	1,417	1,406	1,409	3,300	704.50
2019-10-25	1,436	1,436	1,402	1,413	7,600	706.50
2019-10-24	1,422	1,429	1,413	1,421	3,800	710.50
2019-10-23	1,430	1,430	1,421	1,422	1,700	711
2019-10-21	1,439	1,439	1,422	1,422	4,300	711
2019-10-18	1,449	1,449	1,434	1,439	2,900	719.50
2019-10-17	1,443	1,458	1,440	1,444	3,600	722
2019-10-16	1,462	1,462	1,438	1,443	7,300	721.50
2019-10-15	1,415	1,455	1,415	1,455	4,900	727.50
2019-10-11	1,406	1,415	1,386	1,414	11,000	707
2019-10-10	1,411	1,412	1,401	1,401	2,900	700.50
2019-10-09	1,411	1,422	1,409	1,409	4,200	704.50
2019-10-08	1,415	1,430	1,405	1,411	8,100	705.50
2019-10-07	1,442	1,447	1,405	1,415	9,900	707.50
2019-10-04	1,433	1,436	1,428	1,436	1,800	718
2019-10-03	1,444	1,444	1,425	1,433	3,900	716.50
2019-10-02	1,454	1,464	1,439	1,448	5,100	724
2019-10-01	1,440	1,459	1,440	1,453	4,600	726.50
2019-09-30	1,456	1,459	1,430	1,440	9,200	720
2019-09-27	1,475	1,492	1,453	1,476	11,100	738
2019-09-26	1,474	1,487	1,471	1,477	13,200	738.50
2019-09-25	1,456	1,468	1,440	1,468	12,100	734
2019-09-24	1,438	1,480	1,430	1,440	16,000	720
2019-09-20	1,433	1,444	1,428	1,438	4,800	719
2019-09-19	1,433	1,451	1,427	1,442	6,100	721
2019-09-18	1,443	1,451	1,420	1,422	5,000	711
2019-09-17	1,421	1,445	1,420	1,443	4,900	721.50
2019-09-13	1,455	1,455	1,431	1,431	8,100	715.50
2019-09-12	1,471	1,471	1,441	1,446	11,500	723
2019-09-11	1,460	1,470	1,445	1,452	6,400	726
2019-09-10	1,465	1,466	1,440	1,445	1,800	722.50
2019-09-09	1,430	1,466	1,414	1,466	5,900	733
2019-09-06	1,429	1,450	1,429	1,447	7,400	723.50
2019-09-05	1,426	1,427	1,410	1,410	7,700	705
2019-09-04	1,450	1,450	1,401	1,409	15,400	704.50
2019-09-03	1,475	1,475	1,456	1,463	6,900	731.50
2019-09-02	1,497	1,498	1,430	1,475	10,700	737.50
2019-08-30	1,461	1,497	1,461	1,497	7,700	748.50
2019-08-29	1,490	1,500	1,452	1,460	12,800	730
2019-08-28	1,496	1,521	1,477	1,490	31,700	745
2019-08-27	1,420	1,473	1,400	1,468	20,300	734
2019-08-26	1,330	1,420	1,325	1,407	22,900	703.50
2019-08-23	1,432	1,437	1,355	1,360	36,400	680
2019-08-22	1,469	1,475	1,431	1,435	7,200	717.50
2019-08-21	1,423	1,456	1,402	1,456	8,200	728
2019-08-20	1,410	1,439	1,410	1,431	8,200	715.50
2019-08-19	1,427	1,452	1,414	1,414	18,000	707
2019-08-16	1,469	1,488	1,418	1,418	21,900	709
2019-08-15	1,500	1,500	1,448	1,499	25,400	749.50
2019-08-14	1,564	1,567	1,506	1,530	21,300	765
2019-08-13	1,450	1,567	1,419	1,567	63,700	783.50
2019-08-09	1,442	1,500	1,442	1,487	28,000	743.50
2019-08-08	1,417	1,440	1,415	1,440	11,500	720
2019-08-07	1,415	1,416	1,398	1,416	3,800	708
2019-08-06	1,370	1,420	1,370	1,415	15,100	707.50
2019-08-05	1,441	1,447	1,380	1,430	46,400	715
2019-08-02	1,350	1,410	1,341	1,398	18,600	699
2019-08-01	1,358	1,385	1,325	1,380	15,600	690
2019-07-31	1,379	1,379	1,357	1,363	6,000	681.50
2019-07-30	1,366	1,393	1,352	1,356	16,700	678
2019-07-29	1,403	1,439	1,350	1,350	14,700	675
2019-07-26	1,367	1,415	1,365	1,414	19,200	707
2019-07-25	1,349	1,394	1,337	1,387	40,400	693.50
2019-07-24	1,310	1,337	1,310	1,335	7,100	667.50
2019-07-23	1,318	1,329	1,300	1,310	8,800	655
2019-07-22	1,280	1,364	1,280	1,325	34,400	662.50
2019-07-19	1,268	1,283	1,252	1,280	8,900	640
2019-07-18	1,260	1,265	1,253	1,264	1,800	632
2019-07-17	1,239	1,271	1,239	1,270	9,600	635
2019-07-16	1,238	1,252	1,235	1,252	3,500	626
2019-07-12	1,236	1,246	1,231	1,239	5,400	619.50
2019-07-11	1,230	1,234	1,219	1,232	1,500	616
2019-07-10	1,211	1,224	1,211	1,224	800	612
2019-07-09	1,223	1,228	1,213	1,220	1,800	610
2019-07-08	1,244	1,249	1,226	1,226	3,300	613
2019-07-05	1,246	1,256	1,246	1,246	2,100	623
2019-07-04	1,260	1,265	1,253	1,253	5,100	626.50
2019-07-03	1,257	1,258	1,243	1,250	3,700	625
2019-07-02	1,252	1,252	1,234	1,246	1,500	623
2019-07-01	1,272	1,272	1,241	1,260	6,000	630
2019-06-28	1,212	1,266	1,212	1,266	15,300	633
2019-06-27	1,238	1,238	1,205	1,212	3,800	606
2019-06-26	1,219	1,243	1,205	1,235	8,300	617.50
2019-06-25	1,224	1,224	1,209	1,209	4,500	604.50
2019-06-24	1,199	1,200	1,191	1,200	2,200	600
2019-06-21	1,203	1,209	1,194	1,194	2,200	597
2019-06-20	1,213	1,213	1,182	1,203	5,300	601.50
2019-06-19	1,218	1,231	1,218	1,219	2,000	609.50
2019-06-18	1,210	1,212	1,198	1,209	2,600	604.50
2019-06-17	1,216	1,216	1,200	1,200	300	600
2019-06-14	1,190	1,209	1,190	1,209	1,300	604.50
2019-06-13	1,204	1,234	1,187	1,192	4,800	596
2019-06-12	1,244	1,244	1,212	1,212	4,400	606
2019-06-11	1,216	1,246	1,212	1,243	9,100	621.50
2019-06-10	1,201	1,212	1,201	1,212	1,200	606
2019-06-07	1,193	1,198	1,182	1,198	3,000	599
2019-06-06	1,188	1,200	1,172	1,183	2,500	591.50
2019-06-05	1,170	1,217	1,170	1,208	7,200	604
2019-06-04	1,133	1,159	1,133	1,159	2,000	579.50
2019-06-03	1,144	1,154	1,132	1,132	6,400	566
2019-05-31	1,202	1,217	1,165	1,165	9,200	582.50
2019-05-30	1,206	1,235	1,205	1,210	9,900	605
2019-05-29	1,200	1,238	1,176	1,217	37,700	608.50
2019-05-28	1,148	1,158	1,147	1,157	1,900	578.50
2019-05-27	1,173	1,173	1,141	1,153	5,800	576.50
2019-05-24	1,152	1,158	1,134	1,148	7,300	574
2019-05-23	1,146	1,156	1,135	1,140	5,400	570
2019-05-22	1,116	1,160	1,116	1,140	8,400	570
2019-05-21	1,133	1,163	1,108	1,108	5,800	554
2019-05-20	1,196	1,200	1,133	1,133	21,900	566.50
2019-05-17	1,158	1,169	1,158	1,165	3,700	582.50
2019-05-16	1,149	1,175	1,147	1,147	1,900	573.50
2019-05-15	1,122	1,167	1,081	1,155	14,700	577.50
2019-05-14	1,119	1,139	1,104	1,129	10,700	564.50
2019-05-13	1,169	1,174	1,131	1,149	10,100	574.50
2019-05-10	1,164	1,209	1,164	1,173	9,300	586.50
2019-05-09	1,200	1,209	1,180	1,194	14,800	597
2019-05-08	1,222	1,245	1,205	1,242	21,900	621
2019-05-07	1,210	1,220	1,200	1,216	6,600	608
2019-04-26	1,224	1,224	1,212	1,212	3,500	606
2019-04-25	1,230	1,230	1,220	1,221	3,500	610.50
2019-04-24	1,215	1,224	1,214	1,224	4,900	612
2019-04-23	1,218	1,222	1,210	1,211	3,700	605.50
2019-04-22	1,238	1,238	1,213	1,220	6,300	610
2019-04-19	1,244	1,254	1,228	1,239	10,700	619.50
2019-04-18	1,243	1,250	1,223	1,223	6,600	611.50
2019-04-17	1,257	1,260	1,235	1,243	9,400	621.50
2019-04-16	1,250	1,275	1,245	1,250	17,400	625
2019-04-15	1,218	1,259	1,210	1,249	32,200	624.50
2019-04-12	1,200	1,209	1,194	1,209	5,700	604.50
2019-04-11	1,209	1,215	1,200	1,203	7,200	601.50
2019-04-10	1,203	1,208	1,194	1,202	9,000	601
2019-04-09	1,204	1,212	1,197	1,203	4,500	601.50
2019-04-08	1,217	1,220	1,204	1,204	5,700	602
2019-04-05	1,202	1,214	1,202	1,210	4,700	605
2019-04-04	1,215	1,220	1,201	1,203	8,600	601.50
2019-04-03	1,202	1,223	1,191	1,211	7,700	605.50
2019-04-02	1,222	1,222	1,190	1,202	8,900	601
2019-04-01	1,212	1,224	1,206	1,211	14,300	605.50
2019-03-29	1,181	1,215	1,181	1,205	9,600	602.50
2019-03-28	1,190	1,196	1,182	1,187	4,100	593.50
2019-03-27	1,177	1,199	1,177	1,199	4,600	599.50
2019-03-26	1,211	1,212	1,187	1,192	129,600	596
2019-03-25	1,202	1,202	1,180	1,181	8,400	590.50
2019-03-22	1,224	1,227	1,208	1,217	15,400	608.50
2019-03-20	1,222	1,228	1,208	1,218	13,000	609
2019-03-19	1,215	1,230	1,205	1,215	13,700	607.50
2019-03-18	1,233	1,233	1,215	1,219	12,200	609.50
2019-03-15	1,216	1,235	1,210	1,230	19,300	615
2019-03-14	1,250	1,250	1,200	1,214	80,600	607
2019-03-13	1,154	1,202	1,154	1,198	26,300	599
2019-03-12	1,150	1,162	1,150	1,155	3,300	577.50
2019-03-11	1,140	1,150	1,131	1,144	5,900	572
2019-03-08	1,149	1,180	1,138	1,140	11,600	570
2019-03-07	1,176	1,176	1,152	1,162	3,500	581
2019-03-06	1,194	1,194	1,171	1,176	2,400	588
2019-03-05	1,160	1,189	1,159	1,186	8,200	593
2019-03-04	1,155	1,157	1,150	1,150	1,700	575
2019-03-01	1,149	1,155	1,148	1,153	1,500	576.50
2019-02-28	1,150	1,159	1,149	1,149	3,100	574.50
2019-02-27	1,150	1,166	1,150	1,160	2,400	580
2019-02-26	1,167	1,167	1,148	1,149	4,200	574.50
2019-02-25	1,184	1,184	1,162	1,166	4,800	583
2019-02-22	1,166	1,170	1,149	1,170	3,500	585
2019-02-21	1,166	1,168	1,154	1,167	4,100	583.50
2019-02-20	1,170	1,174	1,157	1,166	2,000	583
2019-02-19	1,175	1,176	1,160	1,174	4,000	587
2019-02-18	1,157	1,176	1,137	1,174	8,100	587
2019-02-15	1,161	1,161	1,142	1,156	4,700	578
2019-02-14	1,175	1,175	1,152	1,161	11,100	580.50
2019-02-13	1,130	1,172	1,120	1,165	19,100	582.50
2019-02-12	1,110	1,132	1,110	1,130	18,700	565
2019-02-08	1,111	1,125	1,101	1,113	5,200	556.50
2019-02-07	1,141	1,159	1,120	1,124	10,300	562
2019-02-06	1,200	1,228	1,123	1,156	44,100	578
2019-02-05	1,152	1,191	1,145	1,191	35,200	595.50
2019-02-04	1,103	1,153	1,103	1,127	22,100	563.50
2019-02-01	1,085	1,097	1,082	1,084	7,600	542
2019-01-31	1,092	1,092	1,070	1,085	8,300	542.50
2019-01-30	1,117	1,117	1,080	1,083	8,900	541.50
2019-01-29	1,124	1,124	1,121	1,121	2,100	560.50
2019-01-28	1,123	1,128	1,088	1,111	9,700	555.50
2019-01-25	1,129	1,129	1,111	1,124	4,100	562
2019-01-24	1,115	1,115	1,101	1,101	1,200	550.50
2019-01-23	1,100	1,134	1,085	1,115	6,900	557.50
2019-01-22	1,126	1,126	1,098	1,106	8,400	553
2019-01-21	1,082	1,134	1,082	1,126	7,500	563
2019-01-18	1,053	1,086	1,045	1,075	12,400	537.50
2019-01-17	1,052	1,076	1,049	1,052	5,300	526
2019-01-16	1,053	1,056	1,041	1,052	3,500	526
2019-01-15	1,030	1,053	1,030	1,053	6,200	526.50
2019-01-11	1,053	1,053	1,029	1,030	8,900	515
2019-01-10	1,044	1,059	1,031	1,053	7,700	526.50
2019-01-09	1,059	1,080	1,049	1,053	7,500	526.50
2019-01-08	1,032	1,069	1,032	1,058	7,400	529
2019-01-07	1,041	1,041	1,029	1,039	6,800	519.50
2019-01-04	987	1,026	970	1,011	19,400	505.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31