3768 リスクモンスター(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 360 | 362 | 357 | 362 | 21,000 | 362 |
| 2024-12-27 | 350 | 362 | 350 | 357 | 23,800 | 357 |
| 2024-12-26 | 351 | 354 | 347 | 347 | 53,500 | 347 |
| 2024-12-25 | 356 | 356 | 350 | 350 | 55,200 | 350 |
| 2024-12-24 | 353 | 358 | 353 | 355 | 56,500 | 355 |
| 2024-12-23 | 357 | 359 | 355 | 355 | 19,800 | 355 |
| 2024-12-20 | 363 | 363 | 357 | 361 | 16,700 | 361 |
| 2024-12-19 | 364 | 365 | 358 | 361 | 46,300 | 361 |
| 2024-12-18 | 377 | 378 | 368 | 368 | 34,500 | 368 |
| 2024-12-17 | 379 | 379 | 376 | 377 | 15,700 | 377 |
| 2024-12-16 | 382 | 382 | 379 | 379 | 9,700 | 379 |
| 2024-12-13 | 381 | 383 | 381 | 383 | 4,600 | 383 |
| 2024-12-12 | 381 | 382 | 380 | 382 | 7,400 | 382 |
| 2024-12-11 | 382 | 383 | 380 | 383 | 9,100 | 383 |
| 2024-12-10 | 382 | 384 | 382 | 383 | 5,700 | 383 |
| 2024-12-09 | 384 | 384 | 381 | 383 | 15,900 | 383 |
| 2024-12-06 | 385 | 385 | 382 | 383 | 4,900 | 383 |
| 2024-12-05 | 382 | 386 | 381 | 385 | 6,400 | 385 |
| 2024-12-04 | 382 | 387 | 380 | 384 | 21,100 | 384 |
| 2024-12-03 | 383 | 384 | 383 | 383 | 6,900 | 383 |
| 2024-12-02 | 382 | 393 | 382 | 384 | 17,900 | 384 |
| 2024-11-29 | 384 | 385 | 383 | 385 | 3,000 | 385 |
| 2024-11-28 | 386 | 387 | 384 | 386 | 4,700 | 386 |
| 2024-11-27 | 389 | 389 | 388 | 388 | 6,300 | 388 |
| 2024-11-26 | 389 | 392 | 389 | 390 | 17,000 | 390 |
| 2024-11-25 | 390 | 390 | 387 | 390 | 11,700 | 390 |
| 2024-11-22 | 384 | 388 | 384 | 388 | 24,700 | 388 |
| 2024-11-21 | 383 | 385 | 381 | 384 | 12,200 | 384 |
| 2024-11-20 | 380 | 382 | 380 | 382 | 13,100 | 382 |
| 2024-11-19 | 379 | 382 | 379 | 382 | 4,400 | 382 |
| 2024-11-18 | 380 | 383 | 379 | 380 | 12,200 | 380 |
| 2024-11-15 | 384 | 384 | 381 | 382 | 14,900 | 382 |
| 2024-11-14 | 387 | 388 | 384 | 385 | 11,700 | 385 |
| 2024-11-13 | 389 | 392 | 386 | 386 | 8,000 | 386 |
| 2024-11-12 | 387 | 388 | 385 | 388 | 9,600 | 388 |
| 2024-11-11 | 390 | 391 | 387 | 388 | 17,100 | 388 |
| 2024-11-08 | 392 | 394 | 392 | 393 | 4,500 | 393 |
| 2024-11-07 | 396 | 396 | 392 | 393 | 7,400 | 393 |
| 2024-11-06 | 397 | 397 | 394 | 395 | 10,400 | 395 |
| 2024-11-05 | 398 | 398 | 393 | 396 | 15,500 | 396 |
| 2024-11-01 | 397 | 400 | 397 | 400 | 5,200 | 400 |
| 2024-10-31 | 398 | 401 | 397 | 398 | 7,200 | 398 |
| 2024-10-30 | 399 | 402 | 398 | 400 | 7,700 | 400 |
| 2024-10-29 | 398 | 401 | 397 | 398 | 3,500 | 398 |
| 2024-10-28 | 398 | 403 | 397 | 401 | 9,800 | 401 |
| 2024-10-25 | 399 | 400 | 394 | 400 | 20,100 | 400 |
| 2024-10-24 | 400 | 400 | 394 | 397 | 27,700 | 397 |
| 2024-10-23 | 404 | 405 | 400 | 401 | 31,900 | 401 |
| 2024-10-22 | 406 | 406 | 404 | 405 | 9,000 | 405 |
| 2024-10-21 | 407 | 409 | 406 | 406 | 11,800 | 406 |
| 2024-10-18 | 410 | 413 | 407 | 410 | 8,500 | 410 |
| 2024-10-17 | 411 | 414 | 409 | 410 | 13,000 | 410 |
| 2024-10-16 | 416 | 416 | 410 | 414 | 15,600 | 414 |
| 2024-10-15 | 417 | 420 | 416 | 416 | 14,300 | 416 |
| 2024-10-11 | 420 | 421 | 417 | 417 | 10,500 | 417 |
| 2024-10-10 | 422 | 422 | 418 | 420 | 21,500 | 420 |
| 2024-10-09 | 427 | 428 | 424 | 425 | 3,300 | 425 |
| 2024-10-08 | 426 | 428 | 424 | 426 | 4,200 | 426 |
| 2024-10-07 | 428 | 430 | 424 | 427 | 9,300 | 427 |
| 2024-10-04 | 429 | 429 | 425 | 428 | 6,300 | 428 |
| 2024-10-03 | 430 | 430 | 427 | 430 | 4,100 | 430 |
| 2024-10-02 | 427 | 430 | 426 | 430 | 6,400 | 430 |
| 2024-10-01 | 429 | 430 | 426 | 430 | 9,000 | 430 |
| 2024-09-30 | 429 | 430 | 427 | 428 | 3,200 | 428 |
| 2024-09-27 | 430 | 431 | 427 | 431 | 17,000 | 431 |
| 2024-09-26 | 426 | 430 | 426 | 430 | 20,600 | 430 |
| 2024-09-25 | 433 | 433 | 427 | 429 | 12,300 | 429 |
| 2024-09-24 | 429 | 431 | 427 | 431 | 10,700 | 431 |
| 2024-09-20 | 428 | 429 | 428 | 428 | 5,500 | 428 |
| 2024-09-19 | 428 | 429 | 427 | 429 | 5,400 | 429 |
| 2024-09-18 | 426 | 428 | 426 | 426 | 9,400 | 426 |
| 2024-09-17 | 427 | 430 | 425 | 426 | 18,700 | 426 |
| 2024-09-13 | 431 | 431 | 428 | 430 | 6,000 | 430 |
| 2024-09-12 | 432 | 433 | 430 | 431 | 7,200 | 431 |
| 2024-09-11 | 430 | 430 | 428 | 428 | 20,000 | 428 |
| 2024-09-10 | 431 | 434 | 430 | 430 | 14,400 | 430 |
| 2024-09-09 | 432 | 436 | 430 | 431 | 16,200 | 431 |
| 2024-09-06 | 435 | 440 | 432 | 435 | 10,000 | 435 |
| 2024-09-05 | 430 | 438 | 429 | 435 | 26,500 | 435 |
| 2024-09-04 | 438 | 446 | 425 | 430 | 59,500 | 430 |
| 2024-09-03 | 451 | 457 | 443 | 451 | 54,900 | 451 |
| 2024-09-02 | 485 | 486 | 452 | 461 | 29,800 | 461 |
| 2024-08-30 | 484 | 485 | 481 | 485 | 1,600 | 485 |
| 2024-08-29 | 481 | 485 | 481 | 485 | 800 | 485 |
| 2024-08-28 | 482 | 486 | 479 | 483 | 3,300 | 483 |
| 2024-08-27 | 486 | 486 | 484 | 485 | 2,200 | 485 |
| 2024-08-26 | 483 | 485 | 477 | 484 | 9,300 | 484 |
| 2024-08-23 | 473 | 475 | 471 | 475 | 3,400 | 475 |
| 2024-08-22 | 472 | 475 | 472 | 473 | 1,700 | 473 |
| 2024-08-21 | 475 | 475 | 466 | 470 | 2,200 | 470 |
| 2024-08-20 | 469 | 479 | 469 | 473 | 6,200 | 473 |
| 2024-08-19 | 468 | 469 | 464 | 469 | 2,000 | 469 |
| 2024-08-16 | 475 | 478 | 465 | 467 | 5,600 | 467 |
| 2024-08-15 | 470 | 471 | 470 | 471 | 4,300 | 471 |
| 2024-08-14 | 467 | 470 | 467 | 469 | 6,000 | 469 |
| 2024-08-13 | 469 | 471 | 464 | 470 | 18,800 | 470 |
| 2024-08-09 | 466 | 470 | 463 | 470 | 7,900 | 470 |
| 2024-08-08 | 464 | 466 | 455 | 465 | 6,200 | 465 |
| 2024-08-07 | 462 | 467 | 460 | 466 | 10,500 | 466 |
| 2024-08-06 | 445 | 465 | 438 | 456 | 18,800 | 456 |
| 2024-08-05 | 464 | 470 | 426 | 427 | 25,500 | 427 |
| 2024-08-02 | 487 | 492 | 474 | 475 | 13,100 | 475 |
| 2024-08-01 | 510 | 510 | 497 | 499 | 4,700 | 499 |
| 2024-07-31 | 512 | 512 | 510 | 510 | 2,200 | 510 |
| 2024-07-30 | 510 | 512 | 510 | 512 | 1,700 | 512 |
| 2024-07-29 | 512 | 513 | 508 | 510 | 3,700 | 510 |
| 2024-07-26 | 511 | 511 | 507 | 511 | 8,800 | 511 |
| 2024-07-25 | 511 | 511 | 506 | 511 | 11,000 | 511 |
| 2024-07-24 | 507 | 512 | 506 | 511 | 7,400 | 511 |
| 2024-07-23 | 512 | 512 | 506 | 511 | 7,900 | 511 |
| 2024-07-22 | 511 | 511 | 509 | 510 | 4,700 | 510 |
| 2024-07-19 | 512 | 513 | 511 | 511 | 1,400 | 511 |
| 2024-07-18 | 509 | 512 | 509 | 512 | 3,200 | 512 |
| 2024-07-17 | 503 | 511 | 503 | 510 | 7,500 | 510 |
| 2024-07-16 | 510 | 512 | 503 | 510 | 12,500 | 510 |
| 2024-07-12 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2024-07-11 | 511 | 512 | 510 | 510 | 1,300 | 510 |
| 2024-07-10 | 507 | 511 | 507 | 511 | 6,200 | 511 |
| 2024-07-09 | 508 | 512 | 508 | 511 | 6,300 | 511 |
| 2024-07-08 | 510 | 511 | 509 | 511 | 19,500 | 511 |
| 2024-07-05 | 509 | 511 | 509 | 510 | 4,800 | 510 |
| 2024-07-04 | 510 | 512 | 509 | 510 | 16,400 | 510 |
| 2024-07-03 | 511 | 511 | 507 | 510 | 4,900 | 510 |
| 2024-07-02 | 509 | 513 | 507 | 511 | 6,700 | 511 |
| 2024-07-01 | 512 | 512 | 504 | 509 | 6,100 | 509 |
| 2024-06-28 | 509 | 512 | 508 | 511 | 10,300 | 511 |
| 2024-06-27 | 506 | 510 | 506 | 510 | 4,700 | 510 |
| 2024-06-26 | 505 | 513 | 505 | 508 | 10,800 | 508 |
| 2024-06-25 | 507 | 510 | 502 | 505 | 20,400 | 505 |
| 2024-06-24 | 502 | 502 | 497 | 501 | 9,200 | 501 |
| 2024-06-21 | 501 | 501 | 499 | 500 | 12,700 | 500 |
| 2024-06-20 | 497 | 502 | 496 | 502 | 26,900 | 502 |
| 2024-06-19 | 476 | 498 | 476 | 496 | 28,200 | 496 |
| 2024-06-18 | 473 | 477 | 473 | 476 | 7,100 | 476 |
| 2024-06-17 | 477 | 477 | 474 | 475 | 3,800 | 475 |
| 2024-06-14 | 473 | 477 | 473 | 477 | 8,800 | 477 |
| 2024-06-13 | 472 | 473 | 471 | 472 | 7,100 | 472 |
| 2024-06-12 | 471 | 475 | 471 | 475 | 900 | 475 |
| 2024-06-11 | 473 | 474 | 473 | 473 | 21,900 | 473 |
| 2024-06-10 | 470 | 473 | 470 | 473 | 6,100 | 473 |
| 2024-06-07 | 473 | 473 | 471 | 473 | 3,300 | 473 |
| 2024-06-06 | 472 | 475 | 472 | 473 | 2,200 | 473 |
| 2024-06-05 | 473 | 475 | 470 | 475 | 7,500 | 475 |
| 2024-06-04 | 473 | 477 | 471 | 473 | 15,500 | 473 |
| 2024-06-03 | 468 | 474 | 467 | 474 | 10,900 | 474 |
| 2024-05-31 | 463 | 469 | 460 | 468 | 16,500 | 468 |
| 2024-05-30 | 462 | 465 | 462 | 465 | 2,300 | 465 |
| 2024-05-29 | 463 | 464 | 461 | 464 | 9,000 | 464 |
| 2024-05-28 | 465 | 468 | 462 | 462 | 14,100 | 462 |
| 2024-05-27 | 472 | 472 | 464 | 467 | 13,200 | 467 |
| 2024-05-24 | 468 | 470 | 464 | 470 | 9,000 | 470 |
| 2024-05-23 | 470 | 473 | 465 | 466 | 13,900 | 466 |
| 2024-05-22 | 475 | 475 | 468 | 469 | 3,500 | 469 |
| 2024-05-21 | 472 | 475 | 470 | 474 | 2,800 | 474 |
| 2024-05-20 | 469 | 474 | 466 | 472 | 7,300 | 472 |
| 2024-05-17 | 475 | 475 | 466 | 471 | 8,300 | 471 |
| 2024-05-16 | 474 | 476 | 471 | 471 | 7,000 | 471 |
| 2024-05-15 | 478 | 480 | 472 | 480 | 7,800 | 480 |
| 2024-05-14 | 475 | 478 | 473 | 475 | 4,400 | 475 |
| 2024-05-13 | 476 | 479 | 476 | 477 | 4,200 | 477 |
| 2024-05-10 | 480 | 481 | 475 | 477 | 3,900 | 477 |
| 2024-05-09 | 477 | 480 | 476 | 477 | 5,300 | 477 |
| 2024-05-08 | 479 | 479 | 477 | 477 | 1,800 | 477 |
| 2024-05-07 | 479 | 482 | 476 | 476 | 10,200 | 476 |
| 2024-05-02 | 473 | 480 | 473 | 477 | 2,300 | 477 |
| 2024-05-01 | 484 | 486 | 471 | 471 | 8,200 | 471 |
| 2024-04-30 | 490 | 492 | 481 | 483 | 5,300 | 483 |
| 2024-04-26 | 492 | 492 | 484 | 486 | 3,700 | 486 |
| 2024-04-25 | 499 | 499 | 482 | 494 | 11,600 | 494 |
| 2024-04-24 | 483 | 491 | 483 | 491 | 2,900 | 491 |
| 2024-04-23 | 486 | 489 | 480 | 482 | 6,500 | 482 |
| 2024-04-22 | 479 | 482 | 478 | 482 | 4,300 | 482 |
| 2024-04-19 | 490 | 490 | 480 | 480 | 5,600 | 480 |
| 2024-04-18 | 480 | 492 | 480 | 489 | 8,200 | 489 |
| 2024-04-17 | 485 | 489 | 481 | 485 | 4,400 | 485 |
| 2024-04-16 | 490 | 490 | 480 | 482 | 8,900 | 482 |
| 2024-04-15 | 492 | 493 | 490 | 490 | 3,400 | 490 |
| 2024-04-12 | 497 | 499 | 491 | 492 | 9,500 | 492 |
| 2024-04-11 | 492 | 497 | 490 | 493 | 5,400 | 493 |
| 2024-04-10 | 497 | 501 | 495 | 495 | 5,600 | 495 |
| 2024-04-09 | 500 | 500 | 497 | 497 | 7,300 | 497 |
| 2024-04-08 | 501 | 504 | 500 | 504 | 7,600 | 504 |
| 2024-04-05 | 502 | 503 | 500 | 503 | 3,000 | 503 |
| 2024-04-04 | 502 | 507 | 502 | 505 | 1,100 | 505 |
| 2024-04-03 | 501 | 504 | 500 | 504 | 3,800 | 504 |
| 2024-04-02 | 507 | 507 | 502 | 503 | 3,000 | 503 |
| 2024-04-01 | 501 | 507 | 501 | 503 | 3,300 | 503 |
| 2024-03-29 | 503 | 506 | 501 | 503 | 7,100 | 503 |
| 2024-03-28 | 501 | 512 | 501 | 504 | 3,400 | 504 |
| 2024-03-27 | 511 | 512 | 507 | 511 | 7,900 | 511 |
| 2024-03-26 | 518 | 518 | 508 | 508 | 8,200 | 508 |
| 2024-03-25 | 519 | 519 | 509 | 518 | 13,600 | 518 |
| 2024-03-22 | 512 | 515 | 510 | 514 | 6,800 | 514 |
| 2024-03-21 | 510 | 512 | 509 | 510 | 8,100 | 510 |
| 2024-03-19 | 510 | 515 | 508 | 513 | 3,900 | 513 |
| 2024-03-18 | 512 | 514 | 511 | 511 | 2,000 | 511 |
| 2024-03-15 | 514 | 516 | 511 | 511 | 8,700 | 511 |
| 2024-03-14 | 506 | 514 | 504 | 513 | 4,700 | 513 |
| 2024-03-13 | 505 | 510 | 504 | 507 | 3,500 | 507 |
| 2024-03-12 | 500 | 512 | 500 | 511 | 7,300 | 511 |
| 2024-03-11 | 507 | 507 | 496 | 500 | 7,800 | 500 |
| 2024-03-08 | 503 | 510 | 503 | 505 | 4,600 | 505 |
| 2024-03-07 | 506 | 510 | 500 | 501 | 10,400 | 501 |
| 2024-03-06 | 501 | 504 | 498 | 504 | 7,200 | 504 |
| 2024-03-05 | 503 | 503 | 498 | 501 | 6,600 | 501 |
| 2024-03-04 | 505 | 510 | 504 | 507 | 2,600 | 507 |
| 2024-03-01 | 509 | 509 | 505 | 505 | 5,500 | 505 |
| 2024-02-29 | 508 | 511 | 505 | 509 | 3,600 | 509 |
| 2024-02-28 | 511 | 511 | 506 | 506 | 3,500 | 506 |
| 2024-02-27 | 514 | 514 | 506 | 511 | 10,200 | 511 |
| 2024-02-26 | 516 | 516 | 510 | 514 | 9,500 | 514 |
| 2024-02-22 | 514 | 514 | 504 | 512 | 18,400 | 512 |
| 2024-02-21 | 508 | 512 | 508 | 510 | 5,100 | 510 |
| 2024-02-20 | 507 | 510 | 506 | 508 | 6,100 | 508 |
| 2024-02-19 | 505 | 511 | 505 | 510 | 7,500 | 510 |
| 2024-02-16 | 500 | 513 | 500 | 509 | 11,200 | 509 |
| 2024-02-15 | 504 | 504 | 500 | 500 | 6,500 | 500 |
| 2024-02-14 | 506 | 507 | 500 | 507 | 3,700 | 507 |
| 2024-02-13 | 506 | 511 | 504 | 509 | 10,000 | 509 |
| 2024-02-09 | 508 | 509 | 502 | 504 | 9,500 | 504 |
| 2024-02-08 | 515 | 515 | 511 | 514 | 1,600 | 514 |
| 2024-02-07 | 515 | 517 | 515 | 515 | 2,000 | 515 |
| 2024-02-06 | 517 | 517 | 511 | 516 | 5,500 | 516 |
| 2024-02-05 | 507 | 518 | 507 | 518 | 14,500 | 518 |
| 2024-02-02 | 504 | 508 | 504 | 507 | 1,900 | 507 |
| 2024-02-01 | 506 | 507 | 500 | 503 | 9,200 | 503 |
| 2024-01-31 | 509 | 511 | 507 | 511 | 3,700 | 511 |
| 2024-01-30 | 511 | 512 | 508 | 509 | 3,500 | 509 |
| 2024-01-29 | 515 | 516 | 511 | 511 | 5,800 | 511 |
| 2024-01-26 | 506 | 514 | 504 | 512 | 7,800 | 512 |
| 2024-01-25 | 506 | 512 | 504 | 508 | 20,300 | 508 |
| 2024-01-24 | 498 | 502 | 496 | 501 | 6,700 | 501 |
| 2024-01-23 | 500 | 508 | 498 | 498 | 11,900 | 498 |
| 2024-01-22 | 500 | 508 | 499 | 499 | 8,300 | 499 |
| 2024-01-19 | 502 | 503 | 497 | 499 | 9,800 | 499 |
| 2024-01-18 | 495 | 502 | 495 | 502 | 6,600 | 502 |
| 2024-01-17 | 502 | 506 | 492 | 492 | 21,300 | 492 |
| 2024-01-16 | 503 | 505 | 500 | 502 | 6,600 | 502 |
| 2024-01-15 | 507 | 507 | 500 | 500 | 12,400 | 500 |
| 2024-01-12 | 508 | 511 | 503 | 504 | 7,000 | 504 |
| 2024-01-11 | 502 | 515 | 502 | 504 | 11,700 | 504 |
| 2024-01-10 | 504 | 512 | 504 | 506 | 8,600 | 506 |
| 2024-01-09 | 484 | 515 | 484 | 509 | 53,300 | 509 |
| 2024-01-05 | 483 | 489 | 483 | 483 | 10,200 | 483 |
| 2024-01-04 | 475 | 483 | 475 | 481 | 19,400 | 481 |
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