3768 リスクモンスター(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 497 | 500 | 496 | 497 | 3,200 | 497 |
| 2025-05-07 | 500 | 500 | 495 | 496 | 5,000 | 496 |
| 2025-05-02 | 500 | 501 | 495 | 501 | 2,700 | 501 |
| 2025-05-01 | 494 | 498 | 494 | 497 | 2,400 | 497 |
| 2025-04-30 | 498 | 499 | 494 | 494 | 7,500 | 494 |
| 2025-04-28 | 503 | 503 | 496 | 500 | 7,200 | 500 |
| 2025-04-25 | 500 | 502 | 496 | 500 | 13,700 | 500 |
| 2025-04-24 | 497 | 498 | 494 | 498 | 6,800 | 498 |
| 2025-04-23 | 501 | 501 | 481 | 500 | 18,300 | 500 |
| 2025-04-22 | 491 | 499 | 490 | 495 | 3,000 | 495 |
| 2025-04-21 | 492 | 498 | 492 | 494 | 4,100 | 494 |
| 2025-04-18 | 498 | 499 | 484 | 499 | 20,500 | 499 |
| 2025-04-17 | 493 | 500 | 480 | 500 | 41,600 | 500 |
| 2025-04-16 | 455 | 493 | 455 | 493 | 81,600 | 493 |
| 2025-04-15 | 443 | 456 | 440 | 455 | 9,400 | 455 |
| 2025-04-14 | 430 | 439 | 424 | 439 | 4,200 | 439 |
| 2025-04-11 | 418 | 430 | 418 | 430 | 2,200 | 430 |
| 2025-04-10 | 426 | 443 | 420 | 424 | 7,400 | 424 |
| 2025-04-09 | 409 | 427 | 405 | 412 | 17,900 | 412 |
| 2025-04-08 | 402 | 410 | 398 | 409 | 7,800 | 409 |
| 2025-04-07 | 400 | 408 | 393 | 396 | 15,700 | 396 |
| 2025-04-04 | 445 | 445 | 419 | 431 | 12,200 | 431 |
| 2025-04-03 | 445 | 450 | 441 | 449 | 7,800 | 449 |
| 2025-04-02 | 455 | 457 | 447 | 453 | 11,000 | 453 |
| 2025-04-01 | 435 | 456 | 433 | 454 | 26,000 | 454 |
| 2025-03-31 | 430 | 438 | 426 | 436 | 22,700 | 436 |
| 2025-03-28 | 415 | 430 | 415 | 430 | 15,200 | 430 |
| 2025-03-27 | 418 | 434 | 418 | 434 | 48,800 | 434 |
| 2025-03-26 | 425 | 428 | 424 | 426 | 12,100 | 426 |
| 2025-03-25 | 413 | 420 | 405 | 420 | 23,500 | 420 |
| 2025-03-24 | 406 | 408 | 404 | 408 | 8,800 | 408 |
| 2025-03-21 | 402 | 404 | 401 | 401 | 2,000 | 401 |
| 2025-03-19 | 403 | 403 | 400 | 401 | 2,100 | 401 |
| 2025-03-18 | 400 | 400 | 399 | 400 | 1,700 | 400 |
| 2025-03-17 | 399 | 400 | 399 | 400 | 5,200 | 400 |
| 2025-03-14 | 398 | 402 | 398 | 402 | 1,100 | 402 |
| 2025-03-13 | 399 | 403 | 399 | 403 | 2,300 | 403 |
| 2025-03-12 | 399 | 399 | 396 | 397 | 900 | 397 |
| 2025-03-11 | 394 | 405 | 394 | 397 | 2,800 | 397 |
| 2025-03-10 | 398 | 401 | 396 | 399 | 7,100 | 399 |
| 2025-03-07 | 400 | 400 | 396 | 396 | 6,600 | 396 |
| 2025-03-06 | 400 | 401 | 395 | 400 | 6,200 | 400 |
| 2025-03-05 | 398 | 401 | 397 | 397 | 5,700 | 397 |
| 2025-03-04 | 399 | 408 | 390 | 398 | 30,100 | 398 |
| 2025-03-03 | 395 | 401 | 395 | 400 | 11,700 | 400 |
| 2025-02-28 | 400 | 400 | 392 | 395 | 7,500 | 395 |
| 2025-02-27 | 401 | 401 | 394 | 400 | 4,600 | 400 |
| 2025-02-26 | 406 | 406 | 387 | 402 | 11,700 | 402 |
| 2025-02-25 | 405 | 408 | 400 | 408 | 25,700 | 408 |
| 2025-02-21 | 398 | 404 | 395 | 404 | 16,100 | 404 |
| 2025-02-20 | 395 | 404 | 395 | 395 | 10,700 | 395 |
| 2025-02-19 | 388 | 397 | 386 | 392 | 8,800 | 392 |
| 2025-02-18 | 384 | 390 | 380 | 386 | 13,500 | 386 |
| 2025-02-17 | 379 | 384 | 378 | 384 | 6,700 | 384 |
| 2025-02-14 | 378 | 380 | 378 | 379 | 3,400 | 379 |
| 2025-02-13 | 375 | 379 | 375 | 378 | 10,200 | 378 |
| 2025-02-12 | 370 | 377 | 367 | 377 | 26,600 | 377 |
| 2025-02-10 | 364 | 368 | 363 | 367 | 19,400 | 367 |
| 2025-02-07 | 365 | 366 | 364 | 365 | 7,200 | 365 |
| 2025-02-06 | 365 | 365 | 363 | 365 | 900 | 365 |
| 2025-02-05 | 362 | 364 | 362 | 363 | 1,400 | 363 |
| 2025-02-04 | 361 | 364 | 361 | 361 | 2,300 | 361 |
| 2025-02-03 | 364 | 365 | 360 | 360 | 8,700 | 360 |
| 2025-01-31 | 363 | 366 | 363 | 365 | 9,700 | 365 |
| 2025-01-30 | 363 | 365 | 361 | 362 | 2,800 | 362 |
| 2025-01-29 | 361 | 362 | 361 | 362 | 8,400 | 362 |
| 2025-01-28 | 366 | 366 | 363 | 365 | 6,800 | 365 |
| 2025-01-27 | 366 | 366 | 363 | 366 | 11,300 | 366 |
| 2025-01-24 | 358 | 363 | 357 | 362 | 6,900 | 362 |
| 2025-01-23 | 368 | 368 | 353 | 356 | 31,300 | 356 |
| 2025-01-22 | 366 | 367 | 366 | 367 | 900 | 367 |
| 2025-01-21 | 364 | 365 | 364 | 365 | 900 | 365 |
| 2025-01-20 | 361 | 368 | 359 | 364 | 3,600 | 364 |
| 2025-01-17 | 362 | 362 | 356 | 359 | 6,100 | 359 |
| 2025-01-16 | 360 | 360 | 358 | 360 | 3,200 | 360 |
| 2025-01-15 | 360 | 362 | 359 | 362 | 4,200 | 362 |
| 2025-01-14 | 362 | 366 | 357 | 365 | 5,100 | 365 |
| 2025-01-10 | 361 | 362 | 361 | 362 | 1,800 | 362 |
| 2025-01-09 | 368 | 369 | 360 | 361 | 11,200 | 361 |
| 2025-01-08 | 364 | 368 | 363 | 367 | 6,500 | 367 |
| 2025-01-07 | 369 | 369 | 363 | 364 | 10,200 | 364 |
| 2025-01-06 | 362 | 366 | 360 | 366 | 8,300 | 366 |
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