3768 リスクモンスター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	474	480	474	475	8,200	475
2023-12-28	470	477	469	474	9,600	474
2023-12-27	467	472	465	469	35,900	469
2023-12-26	475	479	466	467	37,100	467
2023-12-25	495	495	476	482	44,900	482
2023-12-22	496	496	489	492	17,000	492
2023-12-21	496	497	493	494	16,100	494
2023-12-20	496	496	492	495	6,300	495
2023-12-19	495	495	491	494	13,300	494
2023-12-18	490	497	482	495	50,200	495
2023-12-15	494	495	492	493	10,700	493
2023-12-14	496	496	492	492	9,800	492
2023-12-13	495	500	494	494	24,600	494
2023-12-12	495	500	495	495	14,900	495
2023-12-11	495	503	494	495	29,900	495
2023-12-08	498	504	492	495	76,200	495
2023-12-07	499	538	493	504	504,900	504
2023-12-06	474	474	464	467	34,200	467
2023-12-05	479	479	474	477	11,100	477
2023-12-04	482	482	476	479	9,400	479
2023-12-01	487	487	476	478	18,300	478
2023-11-30	487	489	484	486	10,200	486
2023-11-29	485	488	483	487	13,700	487
2023-11-28	487	489	483	485	17,200	485
2023-11-27	490	491	486	487	19,500	487
2023-11-24	480	485	476	483	15,100	483
2023-11-22	477	480	475	477	8,200	477
2023-11-21	482	482	478	480	8,600	480
2023-11-20	482	483	475	481	15,700	481
2023-11-17	473	484	473	482	11,600	482
2023-11-16	472	475	470	473	10,600	473
2023-11-15	472	475	468	472	24,100	472
2023-11-14	466	473	466	473	39,100	473
2023-11-13	497	502	456	466	165,400	466
2023-11-10	523	529	523	529	11,200	529
2023-11-09	528	531	528	531	3,000	531
2023-11-08	527	531	527	528	3,600	528
2023-11-07	530	531	527	527	6,700	527
2023-11-06	528	530	528	530	3,600	530
2023-11-02	526	529	525	527	7,800	527
2023-11-01	527	530	525	526	5,500	526
2023-10-31	527	536	525	525	18,300	525
2023-10-30	531	532	527	527	4,100	527
2023-10-27	532	536	530	536	3,600	536
2023-10-26	538	538	532	532	4,300	532
2023-10-25	539	539	531	536	7,400	536
2023-10-24	530	533	526	533	13,400	533
2023-10-23	532	536	530	531	3,900	531
2023-10-20	531	532	530	532	4,700	532
2023-10-19	536	536	531	532	7,600	532
2023-10-18	534	536	534	536	1,400	536
2023-10-17	537	537	532	535	1,700	535
2023-10-16	537	537	530	532	5,800	532
2023-10-13	536	536	534	536	2,400	536
2023-10-12	531	535	531	534	6,300	534
2023-10-11	534	534	528	531	5,600	531
2023-10-10	534	534	529	530	9,600	530
2023-10-06	530	531	530	530	2,900	530
2023-10-05	530	538	530	530	8,200	530
2023-10-04	540	543	528	530	17,600	530
2023-10-03	546	549	543	549	1,700	549
2023-10-02	550	550	541	550	4,400	550
2023-09-29	551	551	548	550	2,900	550
2023-09-28	545	555	544	551	7,200	551
2023-09-27	557	559	548	548	25,900	548
2023-09-26	553	556	551	556	1,900	556
2023-09-25	555	555	551	553	9,000	553
2023-09-22	549	551	545	550	4,300	550
2023-09-21	548	550	545	550	5,100	550
2023-09-20	551	552	548	550	2,800	550
2023-09-19	552	556	547	551	8,300	551
2023-09-15	548	550	545	549	6,300	549
2023-09-14	550	550	547	548	5,200	548
2023-09-13	545	546	543	546	2,200	546
2023-09-12	543	548	542	544	3,700	544
2023-09-11	543	547	541	545	13,400	545
2023-09-08	547	550	546	546	3,100	546
2023-09-07	543	549	543	548	8,400	548
2023-09-06	543	546	543	543	4,600	543
2023-09-05	547	547	541	543	7,900	543
2023-09-04	541	547	540	547	15,700	547
2023-09-01	548	550	544	547	6,000	547
2023-08-31	551	552	540	548	9,900	548
2023-08-30	548	552	545	551	4,600	551
2023-08-29	553	553	546	551	6,700	551
2023-08-28	552	553	548	549	16,500	549
2023-08-25	543	549	543	547	9,000	547
2023-08-24	541	549	536	548	8,600	548
2023-08-23	542	545	536	541	5,100	541
2023-08-22	539	543	537	540	4,800	540
2023-08-21	531	537	527	534	6,200	534
2023-08-18	531	532	530	531	13,100	531
2023-08-17	535	540	533	536	6,500	536
2023-08-16	536	549	536	537	8,400	537
2023-08-15	546	546	536	537	28,200	537
2023-08-14	546	556	530	546	78,100	546
2023-08-10	571	585	571	582	5,400	582
2023-08-09	575	579	573	576	11,100	576
2023-08-08	575	580	575	580	4,900	580
2023-08-07	578	582	576	579	2,800	579
2023-08-04	582	590	578	578	8,600	578
2023-08-03	582	590	582	588	4,800	588
2023-08-02	581	585	581	585	2,400	585
2023-08-01	582	585	581	583	5,100	583
2023-07-31	581	588	581	582	5,200	582
2023-07-28	581	582	579	582	3,400	582
2023-07-27	583	586	581	586	1,100	586
2023-07-26	586	586	580	582	2,000	582
2023-07-25	594	594	571	582	15,800	582
2023-07-24	588	590	588	590	3,200	590
2023-07-21	582	586	582	586	900	586
2023-07-20	585	587	579	586	3,900	586
2023-07-19	579	584	579	584	1,800	584
2023-07-18	587	591	564	579	25,000	579
2023-07-14	603	603	580	587	21,400	587
2023-07-13	603	603	588	603	9,400	603
2023-07-12	608	608	602	603	10,100	603
2023-07-11	592	605	591	605	24,000	605
2023-07-10	591	592	591	592	1,700	592
2023-07-07	590	591	589	589	1,600	589
2023-07-06	593	593	585	585	6,100	585
2023-07-05	593	595	588	588	5,000	588
2023-07-04	591	595	587	595	5,800	595
2023-07-03	586	591	586	590	4,200	590
2023-06-30	587	591	585	585	3,100	585
2023-06-29	589	590	587	587	1,700	587
2023-06-28	588	591	586	589	3,400	589
2023-06-27	595	598	587	591	2,200	591
2023-06-26	600	600	590	595	9,500	595
2023-06-23	597	597	583	594	14,000	594
2023-06-22	589	595	588	592	13,600	592
2023-06-21	588	589	583	589	4,100	589
2023-06-20	592	593	583	585	6,800	585
2023-06-19	577	591	577	591	16,900	591
2023-06-16	571	575	571	575	4,000	575
2023-06-15	569	574	569	570	6,800	570
2023-06-14	570	570	568	569	4,500	569
2023-06-13	570	574	570	570	11,700	570
2023-06-12	568	568	565	567	5,900	567
2023-06-09	564	565	562	562	2,500	562
2023-06-08	565	569	560	563	6,800	563
2023-06-07	565	568	565	568	5,400	568
2023-06-06	563	569	560	563	14,400	563
2023-06-05	572	573	570	573	9,800	573
2023-06-02	575	575	555	564	51,000	564
2023-06-01	578	579	573	575	1,700	575
2023-05-31	573	577	572	576	4,200	576
2023-05-30	580	580	571	577	6,000	577
2023-05-29	582	582	572	574	6,400	574
2023-05-26	582	582	576	577	5,500	577
2023-05-25	586	586	576	586	8,600	586
2023-05-24	570	577	564	576	17,100	576
2023-05-23	585	586	569	570	14,200	570
2023-05-22	579	587	573	584	8,700	584
2023-05-19	577	580	563	571	15,700	571
2023-05-18	586	587	580	580	8,400	580
2023-05-17	587	590	585	586	5,900	586
2023-05-16	591	591	579	587	4,000	587
2023-05-15	600	600	570	586	36,100	586
2023-05-12	600	600	584	590	10,900	590
2023-05-11	590	602	590	600	4,300	600
2023-05-10	591	591	588	591	7,200	591
2023-05-09	593	593	590	592	3,700	592
2023-05-08	594	613	592	593	18,700	593
2023-05-02	600	602	589	594	9,500	594
2023-05-01	608	608	593	600	12,500	600
2023-04-28	610	610	594	608	11,500	608
2023-04-27	606	613	600	610	14,400	610
2023-04-26	585	609	577	606	47,100	606
2023-04-25	587	588	570	575	12,000	575
2023-04-24	566	571	566	571	3,700	571
2023-04-21	572	572	562	566	8,500	566
2023-04-20	569	573	569	569	3,400	569
2023-04-19	576	576	566	571	3,800	571
2023-04-18	565	577	565	568	25,800	568
2023-04-17	563	564	561	563	3,000	563
2023-04-14	564	564	558	563	8,800	563
2023-04-13	560	564	557	564	9,800	564
2023-04-12	559	561	557	560	7,600	560
2023-04-11	557	563	557	559	3,700	559
2023-04-10	561	578	552	558	14,400	558
2023-04-07	560	564	557	563	10,600	563
2023-04-06	564	569	557	563	30,100	563
2023-04-05	576	579	559	572	20,900	572
2023-04-04	590	590	575	579	13,800	579
2023-04-03	586	590	586	589	6,900	589
2023-03-31	580	585	576	580	20,300	580
2023-03-30	581	588	581	584	7,300	584
2023-03-29	587	594	575	594	13,200	594
2023-03-28	602	602	585	587	9,700	587
2023-03-27	608	608	591	602	10,600	602
2023-03-24	594	595	576	588	14,600	588
2023-03-23	595	595	587	594	1,500	594
2023-03-22	583	590	583	587	3,000	587
2023-03-20	589	596	582	585	8,200	585
2023-03-17	584	588	580	588	8,900	588
2023-03-16	583	583	568	574	24,800	574
2023-03-15	592	600	587	590	6,600	590
2023-03-14	593	593	576	582	39,000	582
2023-03-13	605	608	583	600	23,000	600
2023-03-10	610	613	607	611	4,800	611
2023-03-09	608	614	606	614	4,600	614
2023-03-08	614	615	605	612	4,000	612
2023-03-07	598	616	595	610	17,600	610
2023-03-06	602	602	596	598	5,400	598
2023-03-03	592	601	592	601	4,700	601
2023-03-02	593	593	589	590	13,700	590
2023-03-01	607	607	593	593	14,300	593
2023-02-28	609	609	596	601	13,900	601
2023-02-27	605	613	596	613	14,400	613
2023-02-24	598	598	592	595	9,600	595
2023-02-22	600	603	586	599	14,000	599
2023-02-21	607	607	601	604	3,400	604
2023-02-20	611	611	600	607	5,800	607
2023-02-17	595	612	595	610	14,400	610
2023-02-16	586	606	586	595	22,300	595
2023-02-15	592	594	589	591	5,100	591
2023-02-14	601	611	586	592	24,600	592
2023-02-13	620	620	579	599	67,200	599
2023-02-10	648	648	629	629	20,200	629
2023-02-09	658	658	643	648	13,700	648
2023-02-08	640	653	638	653	14,200	653
2023-02-07	630	641	628	639	9,300	639
2023-02-06	631	635	629	630	11,800	630
2023-02-03	630	636	629	630	17,300	630
2023-02-02	640	643	627	628	29,400	628
2023-02-01	654	654	637	638	18,300	638
2023-01-31	649	651	648	649	5,100	649
2023-01-30	658	662	649	649	8,500	649
2023-01-27	658	672	657	658	10,000	658
2023-01-26	660	666	655	662	25,000	662
2023-01-25	676	676	667	670	12,200	670
2023-01-24	687	688	673	678	8,800	678
2023-01-23	695	697	677	680	11,400	680
2023-01-20	707	707	694	697	9,100	697
2023-01-19	692	708	692	708	13,000	708
2023-01-18	691	702	685	692	17,400	692
2023-01-17	696	702	686	691	9,300	691
2023-01-16	702	703	690	696	11,400	696
2023-01-13	704	704	699	702	7,900	702
2023-01-12	696	716	694	705	43,000	705
2023-01-11	682	693	676	693	18,300	693
2023-01-10	695	696	679	692	30,500	692
2023-01-06	675	705	675	695	40,800	695
2023-01-05	667	684	667	671	20,300	671
2023-01-04	652	678	648	671	17,400	671

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