- 2024年
- 2023年
9168 (株)ライズ・コンサルティング・グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 776 | 832 | 754 | 811 | 1,324,000 | 811 |
| 2024-04-25 | 769 | 775 | 757 | 761 | 325,900 | 761 |
| 2024-04-24 | 783 | 797 | 766 | 784 | 302,200 | 784 |
| 2024-04-23 | 772 | 780 | 746 | 763 | 504,500 | 763 |
| 2024-04-22 | 691 | 771 | 689 | 770 | 995,300 | 770 |
| 2024-04-19 | 710 | 713 | 658 | 671 | 819,200 | 671 |
| 2024-04-18 | 715 | 737 | 705 | 725 | 337,200 | 725 |
| 2024-04-17 | 718 | 753 | 704 | 721 | 534,900 | 721 |
| 2024-04-16 | 754 | 767 | 692 | 720 | 1,124,400 | 720 |
| 2024-04-15 | 827 | 898 | 731 | 751 | 2,241,700 | 751 |
| 2024-04-12 | 799 | 800 | 767 | 782 | 648,600 | 782 |
| 2024-04-11 | 800 | 801 | 787 | 796 | 220,600 | 796 |
| 2024-04-10 | 810 | 823 | 803 | 812 | 238,400 | 812 |
| 2024-04-09 | 780 | 804 | 777 | 804 | 193,900 | 804 |
| 2024-04-08 | 790 | 793 | 767 | 780 | 164,000 | 780 |
| 2024-04-05 | 775 | 791 | 763 | 784 | 234,400 | 784 |
| 2024-04-04 | 815 | 815 | 785 | 794 | 253,800 | 794 |
| 2024-04-03 | 814 | 826 | 802 | 803 | 211,600 | 803 |
| 2024-04-02 | 842 | 842 | 801 | 818 | 305,700 | 818 |
| 2024-04-01 | 845 | 857 | 836 | 845 | 207,200 | 845 |
| 2024-03-29 | 851 | 853 | 837 | 840 | 132,000 | 840 |
| 2024-03-28 | 850 | 875 | 838 | 840 | 148,100 | 840 |
| 2024-03-27 | 843 | 855 | 840 | 849 | 154,600 | 849 |
| 2024-03-26 | 840 | 846 | 826 | 838 | 174,000 | 838 |
| 2024-03-25 | 838 | 858 | 822 | 843 | 285,800 | 843 |
| 2024-03-22 | 814 | 839 | 813 | 836 | 173,100 | 836 |
| 2024-03-21 | 823 | 836 | 813 | 813 | 194,000 | 813 |
| 2024-03-19 | 815 | 822 | 805 | 821 | 129,400 | 821 |
| 2024-03-18 | 801 | 820 | 800 | 815 | 160,000 | 815 |
| 2024-03-15 | 812 | 824 | 788 | 796 | 376,800 | 796 |
| 2024-03-14 | 836 | 841 | 809 | 822 | 226,200 | 822 |
| 2024-03-13 | 871 | 885 | 833 | 833 | 322,000 | 833 |
| 2024-03-12 | 820 | 862 | 818 | 854 | 315,100 | 854 |
| 2024-03-11 | 845 | 853 | 813 | 824 | 482,300 | 824 |
| 2024-03-08 | 869 | 876 | 835 | 855 | 545,300 | 855 |
| 2024-03-07 | 901 | 901 | 876 | 884 | 423,000 | 884 |
| 2024-03-06 | 890 | 914 | 874 | 898 | 232,000 | 898 |
| 2024-03-05 | 895 | 899 | 875 | 893 | 360,700 | 893 |
| 2024-03-04 | 943 | 943 | 870 | 882 | 998,200 | 882 |
| 2024-03-01 | 967 | 1,006 | 943 | 946 | 436,700 | 946 |
| 2024-02-29 | 1,036 | 1,039 | 945 | 962 | 1,095,700 | 962 |
| 2024-02-28 | 1,049 | 1,078 | 1,022 | 1,050 | 272,900 | 1,050 |
| 2024-02-27 | 1,024 | 1,060 | 1,005 | 1,042 | 464,300 | 1,042 |
| 2024-02-26 | 1,040 | 1,053 | 1,011 | 1,024 | 384,600 | 1,024 |
| 2024-02-22 | 1,009 | 1,025 | 993 | 1,005 | 240,000 | 1,005 |
| 2024-02-21 | 1,022 | 1,027 | 997 | 999 | 207,900 | 999 |
| 2024-02-20 | 1,027 | 1,030 | 1,001 | 1,005 | 241,500 | 1,005 |
| 2024-02-19 | 1,030 | 1,091 | 1,015 | 1,027 | 275,700 | 1,027 |
| 2024-02-16 | 1,049 | 1,049 | 1,010 | 1,029 | 233,600 | 1,029 |
| 2024-02-15 | 1,072 | 1,077 | 1,009 | 1,019 | 335,800 | 1,019 |
| 2024-02-14 | 1,041 | 1,071 | 1,020 | 1,062 | 359,700 | 1,062 |
| 2024-02-13 | 1,029 | 1,080 | 1,019 | 1,064 | 504,300 | 1,064 |
| 2024-02-09 | 1,009 | 1,014 | 985 | 999 | 256,100 | 999 |
| 2024-02-08 | 1,010 | 1,015 | 964 | 1,000 | 354,000 | 1,000 |
| 2024-02-07 | 1,037 | 1,043 | 980 | 995 | 489,200 | 995 |
| 2024-02-06 | 1,083 | 1,083 | 1,037 | 1,039 | 378,000 | 1,039 |
| 2024-02-05 | 1,032 | 1,110 | 1,015 | 1,082 | 552,900 | 1,082 |
| 2024-02-02 | 1,050 | 1,080 | 1,011 | 1,039 | 870,400 | 1,039 |
| 2024-02-01 | 950 | 987 | 947 | 968 | 198,100 | 968 |
| 2024-01-31 | 964 | 967 | 926 | 950 | 202,000 | 950 |
| 2024-01-30 | 980 | 980 | 951 | 954 | 156,600 | 954 |
| 2024-01-29 | 950 | 966 | 936 | 936 | 123,600 | 936 |
| 2024-01-26 | 970 | 971 | 946 | 953 | 139,000 | 953 |
| 2024-01-25 | 980 | 1,004 | 966 | 985 | 357,400 | 985 |
| 2024-01-24 | 935 | 965 | 905 | 962 | 242,600 | 962 |
| 2024-01-23 | 968 | 968 | 915 | 920 | 246,100 | 920 |
| 2024-01-22 | 934 | 978 | 923 | 963 | 363,700 | 963 |
| 2024-01-19 | 860 | 939 | 858 | 919 | 844,700 | 919 |
| 2024-01-18 | 857 | 895 | 830 | 844 | 459,200 | 844 |
| 2024-01-17 | 998 | 998 | 845 | 855 | 1,058,500 | 855 |
| 2024-01-16 | 1,013 | 1,057 | 986 | 990 | 708,900 | 990 |
| 2024-01-15 | 957 | 1,033 | 938 | 1,005 | 1,357,300 | 1,005 |
| 2024-01-12 | 928 | 932 | 903 | 914 | 203,400 | 914 |
| 2024-01-11 | 945 | 945 | 924 | 929 | 178,300 | 929 |
| 2024-01-10 | 918 | 948 | 917 | 945 | 128,500 | 945 |
| 2024-01-09 | 924 | 941 | 915 | 917 | 177,600 | 917 |
| 2024-01-05 | 931 | 933 | 891 | 908 | 114,900 | 908 |
| 2024-01-04 | 927 | 934 | 900 | 933 | 164,100 | 933 |
分割・併合履歴 ： なし
