3768 リスクモンスター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	623	623	606	613	15,000	613
2021-12-29	593	626	593	623	61,600	623
2021-12-28	596	606	588	588	76,200	588
2021-12-27	629	634	593	596	128,800	596
2021-12-24	627	659	620	635	76,900	635
2021-12-23	629	629	613	619	27,100	619
2021-12-22	591	633	591	624	109,000	624
2021-12-21	591	596	575	586	68,800	586
2021-12-20	595	611	580	582	86,500	582
2021-12-17	619	620	596	599	61,100	599
2021-12-16	619	628	610	621	36,500	621
2021-12-15	606	630	604	616	49,600	616
2021-12-14	620	620	604	613	41,500	613
2021-12-13	640	640	618	622	38,300	622
2021-12-10	655	655	632	632	39,100	632
2021-12-09	668	671	651	658	27,200	658
2021-12-08	670	677	657	668	27,800	668
2021-12-07	632	663	623	663	75,000	663
2021-12-06	644	644	620	622	34,400	622
2021-12-03	629	651	621	650	60,600	650
2021-12-02	661	661	610	621	101,600	621
2021-12-01	673	680	653	664	55,000	664
2021-11-30	721	721	673	679	52,500	679
2021-11-29	699	735	689	706	84,100	706
2021-11-26	695	713	690	698	62,800	698
2021-11-25	718	721	687	692	101,200	692
2021-11-24	725	735	705	710	145,300	710
2021-11-22	699	750	678	740	444,100	740
2021-11-19	847	848	815	822	52,800	822
2021-11-18	858	858	831	847	30,400	847
2021-11-17	889	889	849	858	29,600	858
2021-11-16	860	887	853	881	38,400	881
2021-11-15	868	872	845	860	62,800	860
2021-11-12	840	883	835	868	50,900	868
2021-11-11	842	849	825	840	83,100	840
2021-11-10	890	901	857	857	58,000	857
2021-11-09	905	907	866	890	53,300	890
2021-11-08	930	932	893	901	72,000	901
2021-11-05	940	940	920	924	20,100	924
2021-11-04	933	946	929	931	18,000	931
2021-11-02	935	943	928	935	12,900	935
2021-11-01	938	940	925	928	48,000	928
2021-10-29	945	945	932	936	13,900	936
2021-10-28	922	955	919	945	30,800	945
2021-10-27	930	933	920	928	12,700	928
2021-10-26	937	945	928	931	19,100	931
2021-10-25	932	940	924	929	16,900	929
2021-10-22	954	964	934	940	30,900	940
2021-10-21	969	972	951	957	20,400	957
2021-10-20	942	990	938	969	61,600	969
2021-10-19	948	950	938	941	19,100	941
2021-10-18	960	964	950	954	9,800	954
2021-10-15	940	954	927	949	21,900	949
2021-10-14	957	957	930	938	24,800	938
2021-10-13	940	952	932	946	14,900	946
2021-10-12	940	961	927	941	110,500	941
2021-10-11	935	948	922	942	14,500	942
2021-10-08	926	937	910	927	34,000	927
2021-10-07	913	930	911	913	20,600	913
2021-10-06	919	932	892	907	25,100	907
2021-10-05	913	923	880	910	65,000	910
2021-10-04	958	969	917	921	53,500	921
2021-10-01	956	975	942	945	35,500	945
2021-09-30	983	994	953	953	46,000	953
2021-09-29	1,008	1,008	972	983	87,000	983
2021-09-28	1,057	1,075	1,011	1,028	106,500	1,028
2021-09-27	1,014	1,072	996	1,072	156,600	1,072
2021-09-24	976	998	944	989	83,400	989
2021-09-22	956	1,016	945	965	158,500	965
2021-09-21	912	1,030	912	963	223,000	963
2021-09-17	960	969	917	925	119,900	925
2021-09-16	945	1,011	923	975	219,000	975
2021-09-15	938	941	915	927	19,900	927
2021-09-14	945	948	930	939	25,500	939
2021-09-13	922	944	922	943	16,500	943
2021-09-10	930	938	926	926	18,100	926
2021-09-09	942	945	928	933	15,200	933
2021-09-08	943	947	930	942	28,200	942
2021-09-07	932	940	927	937	12,000	937
2021-09-06	928	928	916	921	15,000	921
2021-09-03	913	924	905	919	14,700	919
2021-09-02	926	926	912	912	11,100	912
2021-09-01	917	926	908	926	19,200	926
2021-08-31	893	919	893	916	23,100	916
2021-08-30	893	906	891	895	23,500	895
2021-08-27	899	899	887	893	6,100	893
2021-08-26	885	902	884	896	15,400	896
2021-08-25	910	910	875	889	31,900	889
2021-08-24	857	909	857	908	43,700	908
2021-08-23	849	858	846	851	18,500	851
2021-08-20	860	867	841	847	25,600	847
2021-08-19	865	875	845	859	26,900	859
2021-08-18	843	875	839	864	29,200	864
2021-08-17	860	866	837	841	24,300	841
2021-08-16	870	874	845	864	35,100	864
2021-08-13	874	880	861	873	19,800	873
2021-08-12	900	900	873	873	42,600	873
2021-08-11	890	919	886	915	34,600	915
2021-08-10	851	887	851	879	29,100	879
2021-08-06	841	860	835	850	43,100	850
2021-08-05	857	864	848	849	32,200	849
2021-08-04	877	878	855	856	39,800	856
2021-08-03	890	892	875	880	27,300	880
2021-08-02	881	892	880	888	15,100	888
2021-07-30	890	895	880	881	34,100	881
2021-07-29	900	900	888	898	16,400	898
2021-07-28	910	914	887	894	34,400	894
2021-07-27	921	922	910	912	12,900	912
2021-07-26	928	932	910	915	26,600	915
2021-07-21	913	921	913	915	14,900	915
2021-07-20	913	921	911	911	18,200	911
2021-07-19	922	922	910	917	18,300	917
2021-07-16	931	937	917	923	29,300	923
2021-07-15	936	936	931	932	8,700	932
2021-07-14	928	941	926	936	9,400	936
2021-07-13	945	953	935	935	10,400	935
2021-07-12	936	940	928	936	13,100	936
2021-07-09	931	935	918	935	26,600	935
2021-07-08	942	950	928	935	23,900	935
2021-07-07	948	960	941	944	13,800	944
2021-07-06	939	967	934	956	33,000	956
2021-07-05	955	958	938	938	22,700	938
2021-07-02	942	952	934	950	23,400	950
2021-07-01	963	968	938	942	47,100	942
2021-06-30	979	979	962	963	12,100	963
2021-06-29	967	987	958	979	20,700	979
2021-06-28	962	975	953	970	31,800	970
2021-06-25	981	981	953	955	35,900	955
2021-06-24	966	983	957	966	49,400	966
2021-06-23	954	970	954	963	22,000	963
2021-06-22	949	963	939	951	24,400	951
2021-06-21	944	950	932	934	63,100	934
2021-06-18	975	975	959	959	17,700	959
2021-06-17	985	985	965	975	20,400	975
2021-06-16	985	989	976	980	23,000	980
2021-06-15	980	988	978	986	13,000	986
2021-06-14	978	979	950	976	42,400	976
2021-06-11	990	990	970	975	24,300	975
2021-06-10	1,000	1,000	981	982	21,100	982
2021-06-09	968	1,006	960	994	54,500	994
2021-06-08	955	965	952	961	19,800	961
2021-06-07	958	964	946	957	26,900	957
2021-06-04	961	964	945	946	48,800	946
2021-06-03	960	970	957	967	23,500	967
2021-06-02	970	973	957	962	26,700	962
2021-06-01	985	989	961	970	46,300	970
2021-05-31	978	992	977	983	18,900	983
2021-05-28	1,011	1,011	967	978	56,800	978
2021-05-27	1,006	1,015	991	1,000	26,600	1,000
2021-05-26	1,011	1,021	998	1,001	25,200	1,001
2021-05-25	1,015	1,025	1,002	1,006	23,400	1,006
2021-05-24	1,020	1,028	1,002	1,013	26,000	1,013
2021-05-21	1,024	1,037	1,012	1,016	33,100	1,016
2021-05-20	1,004	1,031	999	1,024	17,300	1,024
2021-05-19	1,011	1,016	990	1,005	24,800	1,005
2021-05-18	963	1,023	963	1,020	70,100	1,020
2021-05-17	978	999	946	960	89,900	960
2021-05-14	961	981	933	970	161,300	970
2021-05-13	951	992	938	953	271,800	953
2021-05-12	1,135	1,159	1,086	1,116	102,100	1,116
2021-05-11	1,135	1,152	1,118	1,135	38,300	1,135
2021-05-10	1,130	1,144	1,116	1,143	23,300	1,143
2021-05-07	1,121	1,135	1,115	1,116	29,600	1,116
2021-05-06	1,140	1,140	1,121	1,124	26,800	1,124
2021-04-30	1,128	1,132	1,112	1,132	77,400	1,132
2021-04-28	1,142	1,142	1,120	1,126	75,500	1,126
2021-04-27	1,184	1,184	1,141	1,142	39,700	1,142
2021-04-26	1,198	1,200	1,156	1,176	44,700	1,176
2021-04-23	1,157	1,210	1,148	1,196	66,700	1,196
2021-04-22	1,150	1,167	1,132	1,154	35,500	1,154
2021-04-21	1,154	1,161	1,112	1,122	64,800	1,122
2021-04-20	1,182	1,182	1,153	1,169	28,000	1,169
2021-04-19	1,188	1,197	1,172	1,182	29,800	1,182
2021-04-16	1,172	1,210	1,172	1,188	40,100	1,188
2021-04-15	1,165	1,183	1,164	1,172	34,400	1,172
2021-04-14	1,195	1,200	1,148	1,165	86,600	1,165
2021-04-13	1,185	1,222	1,180	1,195	50,600	1,195
2021-04-12	1,230	1,230	1,188	1,210	70,100	1,210
2021-04-09	1,228	1,248	1,222	1,237	22,100	1,237
2021-04-08	1,257	1,257	1,216	1,222	50,800	1,222
2021-04-07	1,236	1,274	1,236	1,257	32,700	1,257
2021-04-06	1,292	1,300	1,232	1,243	59,200	1,243
2021-04-05	1,333	1,335	1,272	1,277	72,300	1,277
2021-04-02	1,264	1,315	1,262	1,315	63,100	1,315
2021-04-01	1,266	1,275	1,239	1,259	36,600	1,259
2021-03-31	1,238	1,269	1,202	1,260	48,700	1,260
2021-03-30	1,243	1,279	1,200	1,239	45,800	1,239
2021-03-29	2,570	2,589	2,501	2,504	35,400	1,252
2021-03-26	2,535	2,575	2,502	2,570	22,100	1,285
2021-03-25	2,452	2,501	2,430	2,498	24,700	1,249
2021-03-24	2,523	2,556	2,454	2,473	42,800	1,236.50
2021-03-23	2,639	2,642	2,545	2,561	34,200	1,280.50
2021-03-22	2,563	2,625	2,563	2,612	25,600	1,306
2021-03-19	2,563	2,595	2,522	2,560	28,900	1,280
2021-03-18	2,601	2,637	2,580	2,580	27,000	1,290
2021-03-17	2,580	2,634	2,580	2,598	23,800	1,299
2021-03-16	2,635	2,640	2,580	2,582	28,300	1,291
2021-03-15	2,675	2,711	2,586	2,624	67,500	1,312
2021-03-12	2,638	2,693	2,602	2,672	52,400	1,336
2021-03-11	2,481	2,594	2,467	2,588	43,800	1,294
2021-03-10	2,496	2,536	2,460	2,475	45,200	1,237.50
2021-03-09	2,379	2,452	2,351	2,422	57,500	1,211
2021-03-08	2,444	2,493	2,390	2,437	51,900	1,218.50
2021-03-05	2,478	2,510	2,375	2,452	80,300	1,226
2021-03-04	2,547	2,592	2,480	2,515	85,100	1,257.50
2021-03-03	2,737	2,737	2,572	2,607	71,100	1,303.50
2021-03-02	2,710	2,829	2,701	2,721	46,700	1,360.50
2021-03-01	2,756	2,790	2,655	2,695	51,700	1,347.50
2021-02-26	2,686	2,794	2,651	2,757	69,300	1,378.50
2021-02-25	2,799	2,880	2,714	2,736	79,400	1,368
2021-02-24	2,802	2,825	2,672	2,699	83,700	1,349.50
2021-02-22	2,871	2,905	2,805	2,812	70,600	1,406
2021-02-19	2,800	2,925	2,799	2,850	88,600	1,425
2021-02-18	2,923	2,947	2,760	2,833	170,100	1,416.50
2021-02-17	2,905	3,035	2,888	2,993	109,800	1,496.50
2021-02-16	3,035	3,130	2,944	2,955	212,200	1,477.50
2021-02-15	3,200	3,220	2,968	3,065	296,700	1,532.50
2021-02-12	3,170	3,375	3,110	3,270	510,300	1,635
2021-02-10	2,800	3,115	2,770	3,075	720,600	1,537.50
2021-02-09	2,726	2,790	2,631	2,652	114,200	1,326
2021-02-08	2,810	2,810	2,622	2,725	116,500	1,362.50
2021-02-05	2,831	2,858	2,754	2,850	65,300	1,425
2021-02-04	2,777	2,856	2,676	2,830	133,000	1,415
2021-02-03	2,880	3,000	2,648	2,709	315,900	1,354.50
2021-02-02	2,700	2,850	2,676	2,787	125,700	1,393.50
2021-02-01	2,525	2,685	2,431	2,650	90,800	1,325
2021-01-29	2,565	2,711	2,510	2,530	141,400	1,265
2021-01-28	2,474	2,536	2,459	2,506	49,300	1,253
2021-01-27	2,483	2,567	2,436	2,567	56,800	1,283.50
2021-01-26	2,508	2,528	2,400	2,445	44,100	1,222.50
2021-01-25	2,399	2,517	2,360	2,498	74,400	1,249
2021-01-22	2,341	2,372	2,300	2,372	21,600	1,186
2021-01-21	2,403	2,410	2,296	2,328	27,400	1,164
2021-01-20	2,401	2,403	2,341	2,384	16,900	1,192
2021-01-19	2,369	2,435	2,340	2,380	24,600	1,190
2021-01-18	2,240	2,334	2,228	2,334	20,000	1,167
2021-01-15	2,351	2,358	2,262	2,289	19,800	1,144.50
2021-01-14	2,369	2,451	2,304	2,357	25,200	1,178.50
2021-01-13	2,364	2,364	2,296	2,347	12,700	1,173.50
2021-01-12	2,382	2,398	2,312	2,363	17,500	1,181.50
2021-01-08	2,380	2,434	2,372	2,382	27,000	1,191
2021-01-07	2,453	2,453	2,300	2,343	43,500	1,171.50
2021-01-06	2,411	2,539	2,410	2,430	66,500	1,215
2021-01-05	2,360	2,510	2,350	2,437	66,900	1,218.50
2021-01-04	2,210	2,411	2,168	2,399	94,200	1,199.50

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