3768 リスクモンスター(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,163	2,185	2,106	2,183	18,400	1,091.50
2020-12-29	2,106	2,170	2,106	2,170	26,200	1,085
2020-12-28	2,110	2,170	2,073	2,073	19,200	1,036.50
2020-12-25	2,087	2,120	2,052	2,115	18,300	1,057.50
2020-12-24	1,973	2,100	1,973	2,095	35,100	1,047.50
2020-12-23	2,050	2,052	1,924	1,973	84,600	986.50
2020-12-22	2,203	2,216	1,986	1,998	81,300	999
2020-12-21	2,230	2,320	2,193	2,223	29,700	1,111.50
2020-12-18	2,216	2,339	2,172	2,186	72,000	1,093
2020-12-17	2,039	2,173	2,033	2,166	23,100	1,083
2020-12-16	2,084	2,093	2,008	2,039	12,100	1,019.50
2020-12-15	2,084	2,084	2,030	2,055	13,500	1,027.50
2020-12-14	2,001	2,082	1,996	2,057	16,100	1,028.50
2020-12-11	2,116	2,122	1,964	2,015	45,200	1,007.50
2020-12-10	2,118	2,159	2,108	2,138	9,700	1,069
2020-12-09	2,162	2,162	2,090	2,099	12,300	1,049.50
2020-12-08	2,094	2,178	2,092	2,163	23,800	1,081.50
2020-12-07	2,068	2,150	2,052	2,120	28,400	1,060
2020-12-04	2,100	2,146	2,021	2,068	33,100	1,034
2020-12-03	2,173	2,173	2,070	2,099	36,300	1,049.50
2020-12-02	2,261	2,261	2,026	2,157	98,400	1,078.50
2020-12-01	2,072	2,264	2,027	2,247	112,700	1,123.50
2020-11-30	2,050	2,066	1,978	1,982	26,100	991
2020-11-27	1,912	2,037	1,903	2,009	47,000	1,004.50
2020-11-26	1,875	1,960	1,850	1,936	32,500	968
2020-11-25	1,840	1,875	1,820	1,875	17,600	937.50
2020-11-24	1,826	1,870	1,797	1,840	23,200	920
2020-11-20	1,813	1,831	1,794	1,822	7,000	911
2020-11-19	1,860	1,860	1,809	1,819	8,200	909.50
2020-11-18	1,821	1,874	1,770	1,858	35,400	929
2020-11-17	1,850	1,878	1,815	1,840	35,000	920
2020-11-16	1,809	1,917	1,771	1,889	81,200	944.50
2020-11-13	1,764	1,798	1,756	1,761	20,700	880.50
2020-11-12	1,698	1,814	1,690	1,799	82,400	899.50
2020-11-11	1,711	1,743	1,671	1,672	72,600	836
2020-11-10	1,879	1,879	1,676	1,726	164,700	863
2020-11-09	1,570	1,610	1,560	1,601	23,900	800.50
2020-11-06	1,570	1,574	1,545	1,551	8,400	775.50
2020-11-05	1,547	1,571	1,531	1,570	7,800	785
2020-11-04	1,505	1,540	1,495	1,540	13,500	770
2020-11-02	1,505	1,518	1,486	1,486	18,300	743
2020-10-30	1,573	1,573	1,485	1,490	26,800	745
2020-10-29	1,550	1,571	1,538	1,571	6,800	785.50
2020-10-28	1,540	1,568	1,540	1,554	4,100	777
2020-10-27	1,530	1,570	1,525	1,552	22,200	776
2020-10-26	1,595	1,603	1,535	1,541	16,100	770.50
2020-10-23	1,573	1,585	1,540	1,582	30,300	791
2020-10-22	1,599	1,636	1,580	1,585	11,100	792.50
2020-10-21	1,628	1,628	1,586	1,586	21,600	793
2020-10-20	1,590	1,634	1,590	1,631	8,800	815.50
2020-10-19	1,570	1,599	1,570	1,595	6,700	797.50
2020-10-16	1,581	1,588	1,566	1,577	9,900	788.50
2020-10-15	1,595	1,620	1,565	1,581	21,100	790.50
2020-10-14	1,619	1,626	1,595	1,600	14,600	800
2020-10-13	1,641	1,649	1,602	1,610	14,100	805
2020-10-12	1,610	1,654	1,610	1,639	17,900	819.50
2020-10-09	1,687	1,687	1,614	1,632	23,200	816
2020-10-08	1,711	1,733	1,670	1,674	17,100	837
2020-10-07	1,619	1,726	1,619	1,722	61,600	861
2020-10-06	1,629	1,635	1,611	1,626	9,200	813
2020-10-05	1,568	1,640	1,563	1,629	28,400	814.50
2020-10-02	1,571	1,588	1,521	1,539	23,600	769.50
2020-09-30	1,560	1,588	1,548	1,577	16,600	788.50
2020-09-29	1,524	1,561	1,524	1,550	15,000	775
2020-09-28	1,524	1,543	1,501	1,512	37,200	756
2020-09-25	1,534	1,549	1,516	1,524	25,800	762
2020-09-24	1,541	1,560	1,525	1,532	17,300	766
2020-09-23	1,550	1,553	1,521	1,541	26,000	770.50
2020-09-18	1,532	1,563	1,530	1,546	10,300	773
2020-09-17	1,560	1,560	1,530	1,539	12,400	769.50
2020-09-16	1,562	1,570	1,555	1,556	13,400	778
2020-09-15	1,570	1,584	1,561	1,565	8,600	782.50
2020-09-14	1,570	1,588	1,558	1,573	23,500	786.50
2020-09-11	1,511	1,556	1,502	1,553	23,400	776.50
2020-09-10	1,512	1,521	1,490	1,497	11,900	748.50
2020-09-09	1,490	1,519	1,480	1,519	7,300	759.50
2020-09-08	1,502	1,518	1,491	1,508	11,900	754
2020-09-07	1,551	1,562	1,501	1,508	37,400	754
2020-09-04	1,550	1,570	1,532	1,535	19,300	767.50
2020-09-03	1,592	1,592	1,565	1,575	9,300	787.50
2020-09-02	1,595	1,599	1,566	1,592	12,800	796
2020-09-01	1,550	1,590	1,550	1,584	16,500	792
2020-08-31	1,541	1,573	1,529	1,543	21,300	771.50
2020-08-28	1,566	1,575	1,540	1,541	21,300	770.50
2020-08-27	1,578	1,582	1,556	1,582	11,900	791
2020-08-26	1,598	1,612	1,551	1,568	17,700	784
2020-08-25	1,600	1,605	1,576	1,576	18,100	788
2020-08-24	1,568	1,589	1,550	1,589	17,400	794.50
2020-08-21	1,539	1,539	1,517	1,528	6,200	764
2020-08-20	1,561	1,561	1,515	1,524	18,000	762
2020-08-19	1,521	1,578	1,521	1,569	15,600	784.50
2020-08-18	1,550	1,550	1,491	1,521	24,600	760.50
2020-08-17	1,588	1,588	1,551	1,555	12,700	777.50
2020-08-14	1,564	1,574	1,540	1,574	8,400	787
2020-08-13	1,589	1,589	1,546	1,560	12,700	780
2020-08-12	1,566	1,592	1,546	1,565	47,700	782.50
2020-08-11	1,649	1,693	1,637	1,680	38,700	840
2020-08-07	1,585	1,625	1,575	1,624	10,900	812
2020-08-06	1,619	1,628	1,549	1,600	23,000	800
2020-08-05	1,602	1,605	1,575	1,599	16,800	799.50
2020-08-04	1,524	1,564	1,524	1,563	11,500	781.50
2020-08-03	1,470	1,505	1,465	1,505	12,100	752.50
2020-07-31	1,473	1,488	1,453	1,465	7,800	732.50
2020-07-30	1,460	1,485	1,458	1,482	7,100	741
2020-07-29	1,499	1,505	1,456	1,458	9,700	729
2020-07-28	1,516	1,533	1,498	1,507	7,600	753.50
2020-07-27	1,549	1,549	1,490	1,523	9,600	761.50
2020-07-22	1,555	1,555	1,527	1,534	5,200	767
2020-07-21	1,489	1,540	1,489	1,540	5,700	770
2020-07-20	1,514	1,536	1,467	1,489	15,000	744.50
2020-07-17	1,581	1,581	1,517	1,518	15,700	759
2020-07-16	1,571	1,581	1,557	1,581	2,600	790.50
2020-07-15	1,554	1,574	1,553	1,571	2,700	785.50
2020-07-14	1,600	1,606	1,526	1,540	19,500	770
2020-07-13	1,578	1,608	1,564	1,608	12,000	804
2020-07-10	1,585	1,603	1,565	1,585	9,900	792.50
2020-07-09	1,623	1,631	1,596	1,596	4,200	798
2020-07-08	1,644	1,644	1,617	1,631	2,200	815.50
2020-07-07	1,606	1,647	1,606	1,644	5,100	822
2020-07-06	1,609	1,630	1,599	1,605	5,600	802.50
2020-07-03	1,556	1,593	1,556	1,581	2,400	790.50
2020-07-02	1,616	1,621	1,536	1,556	18,500	778
2020-07-01	1,631	1,661	1,613	1,616	8,800	808
2020-06-30	1,668	1,682	1,620	1,638	24,500	819
2020-06-29	1,684	1,698	1,638	1,659	16,000	829.50
2020-06-26	1,731	1,738	1,689	1,713	14,500	856.50
2020-06-25	1,699	1,731	1,696	1,731	24,700	865.50
2020-06-24	1,698	1,715	1,686	1,699	21,600	849.50
2020-06-23	1,752	1,762	1,671	1,671	28,900	835.50
2020-06-22	1,716	1,730	1,683	1,730	6,600	865
2020-06-19	1,667	1,731	1,667	1,706	12,800	853
2020-06-18	1,680	1,699	1,661	1,667	6,300	833.50
2020-06-17	1,680	1,691	1,644	1,673	7,100	836.50
2020-06-16	1,651	1,682	1,638	1,682	11,000	841
2020-06-15	1,669	1,692	1,611	1,611	15,600	805.50
2020-06-12	1,600	1,691	1,595	1,684	23,300	842
2020-06-11	1,706	1,764	1,686	1,686	10,400	843
2020-06-10	1,723	1,755	1,710	1,714	10,300	857
2020-06-09	1,691	1,731	1,666	1,726	11,800	863
2020-06-08	1,696	1,722	1,681	1,690	12,700	845
2020-06-05	1,706	1,718	1,680	1,709	9,800	854.50
2020-06-04	1,775	1,775	1,701	1,723	20,500	861.50
2020-06-03	1,782	1,799	1,755	1,765	15,300	882.50
2020-06-02	1,819	1,819	1,757	1,800	9,200	900
2020-06-01	1,829	1,850	1,790	1,795	16,900	897.50
2020-05-29	1,742	1,825	1,740	1,825	27,100	912.50
2020-05-28	1,791	1,802	1,761	1,767	15,800	883.50
2020-05-27	1,782	1,814	1,774	1,801	14,400	900.50
2020-05-26	1,830	1,830	1,764	1,782	21,500	891
2020-05-25	1,828	1,840	1,801	1,822	21,600	911
2020-05-22	1,737	1,779	1,704	1,770	22,700	885
2020-05-21	1,738	1,754	1,669	1,703	17,800	851.50
2020-05-20	1,648	1,736	1,640	1,730	23,400	865
2020-05-19	1,684	1,686	1,612	1,632	16,900	816
2020-05-18	1,713	1,727	1,594	1,657	55,700	828.50
2020-05-15	1,718	1,758	1,671	1,673	29,200	836.50
2020-05-14	1,710	1,866	1,662	1,685	90,600	842.50
2020-05-13	1,859	1,881	1,811	1,845	26,400	922.50
2020-05-12	1,795	1,863	1,780	1,861	12,600	930.50
2020-05-11	1,858	1,858	1,775	1,810	41,200	905
2020-05-08	1,960	1,989	1,820	1,873	55,400	936.50
2020-05-07	1,893	1,958	1,888	1,958	58,700	979
2020-05-01	1,831	1,925	1,819	1,893	50,800	946.50
2020-04-30	1,820	1,844	1,802	1,831	28,100	915.50
2020-04-28	1,780	1,804	1,746	1,804	17,900	902
2020-04-27	1,760	1,788	1,742	1,780	18,200	890
2020-04-24	1,718	1,752	1,690	1,730	9,200	865
2020-04-23	1,743	1,747	1,704	1,724	17,400	862
2020-04-22	1,780	1,780	1,651	1,743	42,800	871.50
2020-04-21	1,710	1,779	1,707	1,776	44,900	888
2020-04-20	1,624	1,720	1,624	1,714	34,100	857
2020-04-17	1,551	1,609	1,551	1,599	11,400	799.50
2020-04-16	1,581	1,613	1,526	1,545	31,100	772.50
2020-04-15	1,646	1,646	1,600	1,606	16,100	803
2020-04-14	1,636	1,647	1,622	1,646	8,400	823
2020-04-13	1,650	1,650	1,603	1,632	13,000	816
2020-04-10	1,559	1,644	1,550	1,644	24,800	822
2020-04-09	1,515	1,588	1,499	1,559	26,100	779.50
2020-04-08	1,535	1,557	1,481	1,515	12,500	757.50
2020-04-07	1,519	1,565	1,480	1,550	23,100	775
2020-04-06	1,406	1,501	1,405	1,473	20,200	736.50
2020-04-03	1,514	1,514	1,388	1,421	28,100	710.50
2020-04-02	1,559	1,630	1,463	1,514	36,600	757
2020-04-01	1,359	1,559	1,345	1,510	61,500	755
2020-03-31	1,286	1,360	1,286	1,360	23,300	680
2020-03-30	1,281	1,305	1,236	1,267	23,600	633.50
2020-03-27	1,350	1,354	1,300	1,327	11,400	663.50
2020-03-26	1,367	1,368	1,320	1,320	10,300	660
2020-03-25	1,391	1,391	1,324	1,371	26,900	685.50
2020-03-24	1,280	1,369	1,280	1,340	12,400	670
2020-03-23	1,195	1,273	1,195	1,260	23,600	630
2020-03-19	1,244	1,260	1,181	1,198	24,400	599
2020-03-18	1,251	1,290	1,200	1,201	21,500	600.50
2020-03-17	1,125	1,243	1,125	1,221	36,100	610.50
2020-03-16	1,140	1,238	1,126	1,155	38,500	577.50
2020-03-13	1,061	1,165	1,050	1,135	66,500	567.50
2020-03-12	1,216	1,265	1,186	1,205	64,000	602.50
2020-03-11	1,347	1,372	1,273	1,273	19,600	636.50
2020-03-10	1,250	1,359	1,211	1,317	69,000	658.50
2020-03-09	1,400	1,406	1,310	1,310	51,900	655
2020-03-06	1,459	1,459	1,409	1,434	18,100	717
2020-03-05	1,456	1,485	1,444	1,480	17,800	740
2020-03-04	1,401	1,451	1,386	1,426	24,900	713
2020-03-03	1,460	1,500	1,411	1,418	23,600	709
2020-03-02	1,423	1,487	1,388	1,445	38,500	722.50
2020-02-28	1,402	1,464	1,381	1,420	43,400	710
2020-02-27	1,507	1,512	1,455	1,464	23,200	732
2020-02-26	1,506	1,519	1,452	1,507	23,800	753.50
2020-02-25	1,482	1,543	1,480	1,522	25,400	761
2020-02-21	1,592	1,618	1,591	1,602	12,100	801
2020-02-20	1,690	1,691	1,615	1,627	16,800	813.50
2020-02-19	1,615	1,680	1,615	1,650	11,300	825
2020-02-18	1,643	1,645	1,600	1,615	22,300	807.50
2020-02-17	1,685	1,685	1,651	1,667	21,600	833.50
2020-02-14	1,730	1,730	1,681	1,697	16,700	848.50
2020-02-13	1,760	1,771	1,722	1,755	13,300	877.50
2020-02-12	1,692	1,763	1,690	1,760	28,700	880
2020-02-10	1,693	1,717	1,655	1,673	23,000	836.50
2020-02-07	1,717	1,730	1,680	1,692	26,500	846
2020-02-06	1,700	1,757	1,680	1,734	44,800	867
2020-02-05	1,684	1,730	1,637	1,695	153,200	847.50
2020-02-04	1,690	1,851	1,678	1,795	80,500	897.50
2020-02-03	1,658	1,680	1,636	1,665	62,500	832.50
2020-01-31	1,779	1,781	1,717	1,738	22,700	869
2020-01-30	1,830	1,839	1,740	1,780	38,900	890
2020-01-29	1,900	1,909	1,811	1,811	58,500	905.50
2020-01-28	1,774	1,875	1,760	1,870	56,400	935
2020-01-27	1,732	1,823	1,724	1,785	69,600	892.50
2020-01-24	1,721	1,730	1,650	1,710	22,000	855
2020-01-23	1,740	1,740	1,718	1,718	5,100	859
2020-01-22	1,735	1,761	1,731	1,750	6,800	875
2020-01-21	1,726	1,755	1,726	1,738	14,300	869
2020-01-20	1,767	1,770	1,708	1,708	9,500	854
2020-01-17	1,782	1,785	1,751	1,756	13,300	878
2020-01-16	1,711	1,785	1,711	1,782	21,100	891
2020-01-15	1,773	1,773	1,704	1,723	12,000	861.50
2020-01-14	1,712	1,797	1,680	1,774	26,800	887
2020-01-10	1,698	1,755	1,668	1,720	32,700	860
2020-01-09	1,641	1,667	1,641	1,667	6,800	833.50
2020-01-08	1,670	1,674	1,590	1,638	15,900	819
2020-01-07	1,615	1,679	1,615	1,660	14,900	830
2020-01-06	1,618	1,637	1,600	1,600	8,700	800

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