3768 リスクモンスター(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	635	652	635	652	14,700	652
2022-12-29	627	635	625	634	4,100	634
2022-12-28	633	633	622	626	22,400	626
2022-12-27	628	636	622	631	13,900	631
2022-12-26	664	664	625	628	36,300	628
2022-12-23	663	666	649	663	19,400	663
2022-12-22	646	659	636	659	26,900	659
2022-12-21	650	658	635	642	30,700	642
2022-12-20	638	668	638	660	48,800	660
2022-12-19	657	669	635	635	84,100	635
2022-12-16	678	686	660	669	51,800	669
2022-12-15	684	686	680	681	11,600	681
2022-12-14	682	690	675	684	21,900	684
2022-12-13	670	693	670	680	26,400	680
2022-12-12	659	680	659	668	42,100	668
2022-12-09	663	664	651	661	28,700	661
2022-12-08	672	674	655	664	109,500	664
2022-12-07	618	632	618	632	10,900	632
2022-12-06	635	637	617	623	29,300	623
2022-12-05	656	657	616	635	78,300	635
2022-12-02	673	679	658	676	21,500	676
2022-12-01	680	685	672	673	17,500	673
2022-11-30	669	679	660	679	24,600	679
2022-11-29	648	670	645	670	28,700	670
2022-11-28	654	654	646	650	16,000	650
2022-11-25	640	655	635	655	38,300	655
2022-11-24	628	636	626	635	34,400	635
2022-11-22	625	630	622	625	34,500	625
2022-11-21	632	639	615	625	55,800	625
2022-11-18	630	635	626	634	8,500	634
2022-11-17	626	634	623	629	15,700	629
2022-11-16	617	639	617	633	19,600	633
2022-11-15	658	658	618	626	40,000	626
2022-11-14	685	685	639	658	38,200	658
2022-11-11	674	685	671	683	6,900	683
2022-11-10	666	674	651	674	31,000	674
2022-11-09	678	713	678	710	19,100	710
2022-11-08	675	679	668	674	8,000	674
2022-11-07	675	688	670	670	3,000	670
2022-11-04	695	695	669	671	11,000	671
2022-11-02	695	695	688	688	6,300	688
2022-11-01	710	711	695	697	11,500	697
2022-10-31	733	733	701	710	11,700	710
2022-10-28	725	734	720	733	3,000	733
2022-10-27	740	740	727	729	1,700	729
2022-10-26	750	751	729	735	20,100	735
2022-10-25	757	757	728	737	6,300	737
2022-10-24	744	751	720	749	7,100	749
2022-10-21	752	752	738	738	1,400	738
2022-10-20	744	755	743	748	2,100	748
2022-10-19	733	765	733	765	18,100	765
2022-10-18	758	765	736	736	16,000	736
2022-10-17	705	768	705	757	40,100	757
2022-10-14	693	705	693	701	13,900	701
2022-10-13	692	692	679	689	1,600	689
2022-10-12	682	696	681	692	12,900	692
2022-10-11	674	688	674	686	4,700	686
2022-10-07	678	690	674	680	8,600	680
2022-10-06	674	680	671	678	3,000	678
2022-10-05	684	684	673	674	2,700	674
2022-10-04	674	682	674	678	3,700	678
2022-10-03	655	674	655	667	3,300	667
2022-09-30	661	668	657	662	12,600	662
2022-09-29	674	674	665	671	3,800	671
2022-09-28	683	683	665	665	21,200	665
2022-09-27	681	684	674	683	4,100	683
2022-09-26	693	693	674	680	22,800	680
2022-09-22	688	692	688	692	7,400	692
2022-09-21	690	693	688	693	6,100	693
2022-09-20	687	695	687	690	9,800	690
2022-09-16	695	696	684	690	10,600	690
2022-09-15	692	698	690	694	6,000	694
2022-09-14	686	699	685	699	9,700	699
2022-09-13	702	705	690	690	45,500	690
2022-09-12	713	713	701	701	5,100	701
2022-09-09	700	710	700	704	11,100	704
2022-09-08	710	715	702	706	10,800	706
2022-09-07	723	724	710	710	1,500	710
2022-09-06	722	725	713	720	2,900	720
2022-09-05	710	716	710	714	2,300	714
2022-09-02	725	725	702	709	13,900	709
2022-09-01	726	734	725	725	5,800	725
2022-08-31	740	742	726	729	7,000	729
2022-08-30	752	752	726	740	17,400	740
2022-08-29	740	756	740	756	13,900	756
2022-08-26	755	761	752	754	11,600	754
2022-08-25	776	776	763	766	8,700	766
2022-08-24	753	756	746	756	6,000	756
2022-08-23	755	774	748	753	13,500	753
2022-08-22	761	767	751	761	26,800	761
2022-08-19	802	810	781	781	30,700	781
2022-08-18	810	813	803	804	25,300	804
2022-08-17	819	848	810	816	72,000	816
2022-08-16	824	834	800	814	104,600	814
2022-08-15	780	833	771	810	103,100	810
2022-08-12	678	735	678	735	72,100	735
2022-08-10	702	704	694	694	14,400	694
2022-08-09	719	720	698	701	18,500	701
2022-08-08	719	721	713	714	6,200	714
2022-08-05	709	719	709	719	5,000	719
2022-08-04	709	714	702	705	2,800	705
2022-08-03	705	710	701	706	1,700	706
2022-08-02	706	718	698	700	3,500	700
2022-08-01	696	710	696	702	5,300	702
2022-07-29	740	740	694	695	32,600	695
2022-07-28	732	737	725	727	3,800	727
2022-07-27	734	739	732	732	2,700	732
2022-07-26	741	746	730	741	8,700	741
2022-07-25	750	750	719	730	9,400	730
2022-07-22	715	725	712	724	7,200	724
2022-07-21	709	715	704	710	5,100	710
2022-07-20	702	709	700	709	3,200	709
2022-07-19	703	704	696	700	7,100	700
2022-07-15	713	713	705	706	1,800	706
2022-07-14	709	716	709	709	800	709
2022-07-13	708	710	708	709	1,400	709
2022-07-12	722	722	706	706	1,900	706
2022-07-11	715	720	711	719	6,400	719
2022-07-08	707	719	704	704	6,500	704
2022-07-07	704	715	704	707	3,800	707
2022-07-06	702	725	702	713	14,800	713
2022-07-05	702	718	702	710	8,500	710
2022-07-04	697	712	695	712	9,500	712
2022-07-01	699	701	683	685	13,600	685
2022-06-30	707	707	696	698	8,500	698
2022-06-29	700	715	698	715	20,200	715
2022-06-28	716	716	697	708	17,800	708
2022-06-27	722	722	702	716	7,800	716
2022-06-24	726	729	700	719	18,700	719
2022-06-23	721	722	716	720	700	720
2022-06-22	726	734	715	715	5,300	715
2022-06-21	734	740	722	726	12,700	726
2022-06-20	762	777	736	741	18,900	741
2022-06-17	719	761	719	760	32,400	760
2022-06-16	739	745	720	720	8,000	720
2022-06-15	743	759	722	738	17,300	738
2022-06-14	711	746	697	746	28,600	746
2022-06-13	731	731	704	713	13,400	713
2022-06-10	740	751	735	735	6,800	735
2022-06-09	724	751	724	744	10,600	744
2022-06-08	702	728	702	728	12,900	728
2022-06-07	716	720	703	703	10,800	703
2022-06-06	722	727	717	717	8,300	717
2022-06-03	722	738	722	722	5,600	722
2022-06-02	750	750	722	722	11,100	722
2022-06-01	758	758	738	743	7,700	743
2022-05-31	757	758	739	753	9,200	753
2022-05-30	751	764	747	747	15,600	747
2022-05-27	765	765	740	747	13,400	747
2022-05-26	745	773	740	768	21,400	768
2022-05-25	784	784	722	745	33,300	745
2022-05-24	776	814	760	782	54,600	782
2022-05-23	750	775	745	764	49,600	764
2022-05-20	722	750	712	749	33,100	749
2022-05-19	700	740	700	722	29,000	722
2022-05-18	728	740	709	729	28,400	729
2022-05-17	642	732	642	727	152,000	727
2022-05-16	633	663	631	642	31,800	642
2022-05-13	624	660	621	643	14,700	643
2022-05-12	675	679	621	621	77,900	621
2022-05-11	689	698	653	691	49,100	691
2022-05-10	654	672	640	669	16,300	669
2022-05-09	656	677	650	664	31,600	664
2022-05-06	689	689	657	657	52,500	657
2022-05-02	665	686	665	683	14,800	683
2022-04-28	671	676	653	671	13,500	671
2022-04-27	661	679	658	677	5,900	677
2022-04-26	684	689	674	689	2,600	689
2022-04-25	690	690	664	678	13,800	678
2022-04-22	674	686	651	686	12,800	686
2022-04-21	687	687	672	676	8,000	676
2022-04-20	697	703	682	682	11,300	682
2022-04-19	711	719	689	701	27,700	701
2022-04-18	716	744	710	716	6,600	716
2022-04-15	721	732	705	725	14,600	725
2022-04-14	728	742	711	730	15,700	730
2022-04-13	724	735	720	726	6,700	726
2022-04-12	737	737	717	725	8,500	725
2022-04-11	760	760	731	742	15,500	742
2022-04-08	760	762	750	760	7,000	760
2022-04-07	767	767	744	750	19,900	750
2022-04-06	760	776	730	776	21,000	776
2022-04-05	770	778	760	765	43,000	765
2022-04-04	766	790	764	770	19,600	770
2022-04-01	767	775	759	764	11,100	764
2022-03-31	777	784	763	777	16,300	777
2022-03-30	764	778	759	778	22,600	778
2022-03-29	745	766	744	757	22,900	757
2022-03-28	765	765	724	735	30,500	735
2022-03-25	770	774	752	770	61,700	770
2022-03-24	710	762	705	758	41,100	758
2022-03-23	716	739	708	724	41,700	724
2022-03-22	721	722	695	705	28,700	705
2022-03-18	682	716	682	716	26,500	716
2022-03-17	696	699	678	681	20,200	681
2022-03-16	681	687	673	687	13,700	687
2022-03-15	671	684	667	681	20,400	681
2022-03-14	661	692	659	686	25,700	686
2022-03-11	660	660	631	660	27,600	660
2022-03-10	654	658	644	651	18,600	651
2022-03-09	636	654	630	631	21,200	631
2022-03-08	651	668	620	636	34,100	636
2022-03-07	690	690	656	665	48,700	665
2022-03-04	715	715	685	700	22,700	700
2022-03-03	730	742	709	725	52,900	725
2022-03-02	725	732	693	732	51,900	732
2022-03-01	701	736	695	734	31,600	734
2022-02-28	715	717	696	701	34,000	701
2022-02-25	668	720	663	720	79,200	720
2022-02-24	671	705	645	665	107,700	665
2022-02-22	694	705	672	687	55,700	687
2022-02-21	703	720	670	704	101,100	704
2022-02-18	689	710	655	707	143,700	707
2022-02-17	635	672	631	671	77,500	671
2022-02-16	619	633	617	629	27,900	629
2022-02-15	601	615	599	609	22,300	609
2022-02-14	630	630	594	597	43,800	597
2022-02-10	607	635	600	634	57,400	634
2022-02-09	575	594	572	594	23,200	594
2022-02-08	591	597	575	577	28,400	577
2022-02-07	600	602	589	593	11,400	593
2022-02-04	599	602	596	596	10,600	596
2022-02-03	602	602	594	599	8,200	599
2022-02-02	589	611	582	609	22,800	609
2022-02-01	577	602	577	589	23,500	589
2022-01-31	566	580	566	575	12,200	575
2022-01-28	578	578	556	566	22,300	566
2022-01-27	597	597	561	570	62,800	570
2022-01-26	580	597	580	597	39,600	597
2022-01-25	613	616	580	581	34,100	581
2022-01-24	587	611	582	611	17,600	611
2022-01-21	598	598	582	587	15,900	587
2022-01-20	577	603	577	600	25,200	600
2022-01-19	597	597	576	576	37,900	576
2022-01-18	598	604	589	597	18,000	597
2022-01-17	600	602	594	598	14,300	598
2022-01-14	603	603	588	598	25,300	598
2022-01-13	641	641	603	603	36,200	603
2022-01-12	613	636	610	636	43,500	636
2022-01-11	590	610	587	608	64,700	608
2022-01-07	594	602	581	587	33,900	587
2022-01-06	591	599	581	591	42,900	591
2022-01-05	610	613	589	591	50,100	591
2022-01-04	616	634	605	610	21,600	610

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