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 |
---|---|---|---|---|---|---|
2025-02-12 | 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