- 2025年
- 2024年
291A (株)リスキル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,525 | 3,525 | 3,370 | 3,425 | 8,900 | 3,425 |
| 2025-07-02 | 3,620 | 3,670 | 3,520 | 3,560 | 9,900 | 3,560 |
| 2025-07-01 | 3,690 | 3,700 | 3,585 | 3,605 | 19,300 | 3,605 |
| 2025-06-30 | 3,500 | 3,755 | 3,500 | 3,640 | 37,500 | 3,640 |
| 2025-06-27 | 3,510 | 3,545 | 3,385 | 3,420 | 19,700 | 3,420 |
| 2025-06-26 | 3,465 | 3,540 | 3,435 | 3,440 | 14,200 | 3,440 |
| 2025-06-25 | 3,385 | 3,490 | 3,385 | 3,480 | 14,200 | 3,480 |
| 2025-06-24 | 3,360 | 3,410 | 3,315 | 3,365 | 11,100 | 3,365 |
| 2025-06-23 | 3,295 | 3,350 | 3,265 | 3,305 | 8,600 | 3,305 |
| 2025-06-20 | 3,340 | 3,350 | 3,265 | 3,295 | 6,800 | 3,295 |
| 2025-06-19 | 3,280 | 3,410 | 3,255 | 3,360 | 28,800 | 3,360 |
| 2025-06-18 | 3,210 | 3,275 | 3,210 | 3,230 | 7,000 | 3,230 |
| 2025-06-17 | 3,255 | 3,255 | 3,200 | 3,220 | 4,400 | 3,220 |
| 2025-06-16 | 3,280 | 3,300 | 3,230 | 3,230 | 5,200 | 3,230 |
| 2025-06-13 | 3,325 | 3,325 | 3,195 | 3,210 | 10,900 | 3,210 |
| 2025-06-12 | 3,280 | 3,295 | 3,255 | 3,255 | 3,300 | 3,255 |
| 2025-06-11 | 3,360 | 3,370 | 3,280 | 3,280 | 7,300 | 3,280 |
| 2025-06-10 | 3,445 | 3,445 | 3,305 | 3,345 | 7,300 | 3,345 |
| 2025-06-09 | 3,360 | 3,465 | 3,345 | 3,375 | 18,500 | 3,375 |
| 2025-06-06 | 3,300 | 3,310 | 3,285 | 3,290 | 1,700 | 3,290 |
| 2025-06-05 | 3,360 | 3,370 | 3,295 | 3,325 | 4,600 | 3,325 |
| 2025-06-04 | 3,330 | 3,400 | 3,330 | 3,390 | 13,700 | 3,390 |
| 2025-06-03 | 3,275 | 3,335 | 3,205 | 3,330 | 16,300 | 3,330 |
| 2025-06-02 | 3,250 | 3,255 | 3,170 | 3,250 | 8,600 | 3,250 |
| 2025-05-30 | 3,155 | 3,250 | 3,150 | 3,205 | 3,700 | 3,205 |
| 2025-05-29 | 3,225 | 3,225 | 3,145 | 3,170 | 9,400 | 3,170 |
| 2025-05-28 | 3,300 | 3,300 | 3,170 | 3,215 | 8,400 | 3,215 |
| 2025-05-27 | 3,260 | 3,305 | 3,230 | 3,265 | 8,500 | 3,265 |
| 2025-05-26 | 3,150 | 3,245 | 3,150 | 3,190 | 5,300 | 3,190 |
| 2025-05-23 | 3,290 | 3,300 | 3,140 | 3,140 | 12,700 | 3,140 |
| 2025-05-22 | 3,400 | 3,480 | 3,250 | 3,290 | 27,900 | 3,290 |
| 2025-05-21 | 3,385 | 3,495 | 3,380 | 3,400 | 25,300 | 3,400 |
| 2025-05-20 | 3,420 | 3,435 | 3,380 | 3,400 | 18,700 | 3,400 |
| 2025-05-19 | 3,225 | 3,380 | 3,160 | 3,380 | 33,500 | 3,380 |
| 2025-05-16 | 3,155 | 3,230 | 3,130 | 3,200 | 15,400 | 3,200 |
| 2025-05-15 | 2,990 | 3,275 | 2,985 | 3,200 | 91,700 | 3,200 |
| 2025-05-14 | 3,490 | 3,555 | 3,450 | 3,480 | 35,200 | 3,480 |
| 2025-05-13 | 3,390 | 3,545 | 3,390 | 3,485 | 21,000 | 3,485 |
| 2025-05-12 | 3,355 | 3,445 | 3,320 | 3,425 | 20,000 | 3,425 |
| 2025-05-09 | 3,415 | 3,450 | 3,300 | 3,330 | 19,600 | 3,330 |
| 2025-05-08 | 3,445 | 3,450 | 3,360 | 3,360 | 24,500 | 3,360 |
| 2025-05-07 | 3,355 | 3,440 | 3,310 | 3,435 | 8,000 | 3,435 |
| 2025-05-02 | 3,370 | 3,395 | 3,310 | 3,310 | 4,900 | 3,310 |
| 2025-05-01 | 3,345 | 3,435 | 3,345 | 3,370 | 7,000 | 3,370 |
| 2025-04-30 | 3,230 | 3,390 | 3,230 | 3,340 | 15,800 | 3,340 |
| 2025-04-28 | 3,210 | 3,275 | 3,205 | 3,270 | 4,700 | 3,270 |
| 2025-04-25 | 3,250 | 3,255 | 3,210 | 3,210 | 2,400 | 3,210 |
| 2025-04-24 | 3,300 | 3,300 | 3,220 | 3,220 | 5,200 | 3,220 |
| 2025-04-23 | 3,250 | 3,295 | 3,240 | 3,260 | 5,800 | 3,260 |
| 2025-04-22 | 3,240 | 3,290 | 3,205 | 3,235 | 4,800 | 3,235 |
| 2025-04-21 | 3,195 | 3,260 | 3,195 | 3,230 | 13,000 | 3,230 |
| 2025-04-18 | 3,090 | 3,250 | 3,090 | 3,210 | 9,900 | 3,210 |
| 2025-04-17 | 2,972 | 3,100 | 2,972 | 3,100 | 6,000 | 3,100 |
| 2025-04-16 | 3,190 | 3,200 | 2,970 | 3,015 | 21,000 | 3,015 |
| 2025-04-15 | 3,240 | 3,325 | 3,140 | 3,190 | 16,800 | 3,190 |
| 2025-04-14 | 3,195 | 3,345 | 3,195 | 3,310 | 9,300 | 3,310 |
| 2025-04-11 | 3,005 | 3,190 | 2,935 | 3,165 | 14,700 | 3,165 |
| 2025-04-10 | 3,105 | 3,105 | 3,000 | 3,040 | 24,800 | 3,040 |
| 2025-04-09 | 2,851 | 2,954 | 2,800 | 2,885 | 15,000 | 2,885 |
| 2025-04-08 | 2,845 | 2,975 | 2,815 | 2,937 | 20,500 | 2,937 |
| 2025-04-07 | 2,567 | 2,717 | 2,550 | 2,645 | 56,800 | 2,645 |
| 2025-04-04 | 2,975 | 3,005 | 2,850 | 2,917 | 46,200 | 2,917 |
| 2025-04-03 | 3,025 | 3,130 | 2,990 | 3,030 | 30,600 | 3,030 |
| 2025-04-02 | 3,240 | 3,255 | 3,190 | 3,200 | 17,200 | 3,200 |
| 2025-04-01 | 3,345 | 3,380 | 3,235 | 3,240 | 15,500 | 3,240 |
| 2025-03-31 | 3,420 | 3,425 | 3,315 | 3,325 | 20,600 | 3,325 |
| 2025-03-28 | 3,505 | 3,530 | 3,450 | 3,485 | 8,500 | 3,485 |
| 2025-03-27 | 3,535 | 3,540 | 3,500 | 3,500 | 6,100 | 3,500 |
| 2025-03-26 | 3,470 | 3,550 | 3,465 | 3,550 | 11,400 | 3,550 |
| 2025-03-25 | 3,535 | 3,535 | 3,440 | 3,470 | 16,700 | 3,470 |
| 2025-03-24 | 3,570 | 3,570 | 3,465 | 3,500 | 14,600 | 3,500 |
| 2025-03-21 | 3,560 | 3,595 | 3,560 | 3,570 | 6,800 | 3,570 |
| 2025-03-19 | 3,585 | 3,685 | 3,540 | 3,565 | 23,000 | 3,565 |
| 2025-03-18 | 3,600 | 3,625 | 3,520 | 3,540 | 10,500 | 3,540 |
| 2025-03-17 | 3,650 | 3,650 | 3,570 | 3,595 | 10,800 | 3,595 |
| 2025-03-14 | 3,515 | 3,730 | 3,505 | 3,610 | 23,100 | 3,610 |
| 2025-03-13 | 3,665 | 3,690 | 3,565 | 3,565 | 19,400 | 3,565 |
| 2025-03-12 | 3,575 | 3,685 | 3,570 | 3,665 | 19,300 | 3,665 |
| 2025-03-11 | 3,650 | 3,680 | 3,460 | 3,625 | 46,900 | 3,625 |
| 2025-03-10 | 3,770 | 3,810 | 3,710 | 3,710 | 17,100 | 3,710 |
| 2025-03-07 | 3,830 | 3,885 | 3,700 | 3,750 | 37,300 | 3,750 |
| 2025-03-06 | 3,995 | 3,995 | 3,790 | 3,895 | 38,800 | 3,895 |
| 2025-03-05 | 3,780 | 3,965 | 3,760 | 3,925 | 36,500 | 3,925 |
| 2025-03-04 | 3,700 | 3,830 | 3,695 | 3,790 | 30,900 | 3,790 |
| 2025-03-03 | 3,890 | 3,890 | 3,680 | 3,770 | 45,200 | 3,770 |
| 2025-02-28 | 3,900 | 3,945 | 3,755 | 3,820 | 39,000 | 3,820 |
| 2025-02-27 | 3,995 | 4,070 | 3,925 | 4,005 | 32,000 | 4,005 |
| 2025-02-26 | 3,890 | 3,955 | 3,815 | 3,880 | 23,100 | 3,880 |
| 2025-02-25 | 4,015 | 4,020 | 3,790 | 3,840 | 62,900 | 3,840 |
| 2025-02-21 | 4,100 | 4,390 | 4,090 | 4,150 | 72,300 | 4,150 |
| 2025-02-20 | 4,155 | 4,165 | 4,010 | 4,085 | 35,200 | 4,085 |
| 2025-02-19 | 4,185 | 4,190 | 4,020 | 4,155 | 67,700 | 4,155 |
| 2025-02-18 | 3,660 | 4,305 | 3,650 | 4,285 | 203,000 | 4,285 |
| 2025-02-17 | 3,530 | 3,700 | 3,455 | 3,660 | 46,300 | 3,660 |
| 2025-02-14 | 3,620 | 3,875 | 3,470 | 3,470 | 155,200 | 3,470 |
| 2025-02-13 | 3,475 | 3,825 | 3,460 | 3,825 | 223,900 | 3,825 |
| 2025-02-12 | 3,210 | 3,210 | 3,090 | 3,125 | 45,800 | 3,125 |
| 2025-02-10 | 3,150 | 3,210 | 3,100 | 3,195 | 30,100 | 3,195 |
| 2025-02-07 | 3,140 | 3,210 | 3,140 | 3,160 | 21,200 | 3,160 |
| 2025-02-06 | 3,170 | 3,195 | 3,110 | 3,160 | 24,800 | 3,160 |
| 2025-02-05 | 3,200 | 3,230 | 3,150 | 3,170 | 21,400 | 3,170 |
| 2025-02-04 | 3,485 | 3,500 | 3,160 | 3,170 | 116,900 | 3,170 |
| 2025-02-03 | 3,570 | 3,600 | 3,455 | 3,455 | 55,900 | 3,455 |
| 2025-01-31 | 3,695 | 3,700 | 3,625 | 3,625 | 19,000 | 3,625 |
| 2025-01-30 | 3,630 | 3,710 | 3,595 | 3,695 | 29,100 | 3,695 |
| 2025-01-29 | 3,635 | 3,670 | 3,555 | 3,625 | 40,000 | 3,625 |
| 2025-01-28 | 4,055 | 4,130 | 3,590 | 3,615 | 240,200 | 3,615 |
| 2025-01-27 | 4,000 | 4,070 | 3,910 | 4,050 | 45,700 | 4,050 |
| 2025-01-24 | 3,905 | 4,030 | 3,890 | 4,005 | 38,700 | 4,005 |
| 2025-01-23 | 3,865 | 4,000 | 3,775 | 3,930 | 81,000 | 3,930 |
| 2025-01-22 | 3,850 | 3,895 | 3,750 | 3,870 | 55,000 | 3,870 |
| 2025-01-21 | 3,755 | 3,875 | 3,645 | 3,850 | 40,300 | 3,850 |
| 2025-01-20 | 3,735 | 3,770 | 3,695 | 3,740 | 24,200 | 3,740 |
| 2025-01-17 | 3,525 | 3,730 | 3,430 | 3,725 | 77,100 | 3,725 |
| 2025-01-16 | 3,650 | 3,660 | 3,455 | 3,510 | 78,000 | 3,510 |
| 2025-01-15 | 3,560 | 3,690 | 3,520 | 3,590 | 50,700 | 3,590 |
| 2025-01-14 | 3,700 | 3,700 | 3,515 | 3,565 | 76,400 | 3,565 |
| 2025-01-10 | 3,790 | 3,920 | 3,680 | 3,735 | 123,000 | 3,735 |
| 2025-01-09 | 3,540 | 3,805 | 3,500 | 3,805 | 80,400 | 3,805 |
| 2025-01-08 | 3,505 | 3,570 | 3,475 | 3,530 | 25,700 | 3,530 |
| 2025-01-07 | 3,550 | 3,630 | 3,480 | 3,510 | 76,900 | 3,510 |
| 2025-01-06 | 3,655 | 3,700 | 3,505 | 3,520 | 59,500 | 3,520 |
分割・併合履歴 ： なし