4429 リックソフト(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 827 | 833 | 825 | 825 | 2,300 | 825 |
| 2025-04-02 | 834 | 838 | 831 | 831 | 1,900 | 831 |
| 2025-04-01 | 839 | 840 | 835 | 838 | 900 | 838 |
| 2025-03-31 | 843 | 843 | 835 | 837 | 3,200 | 837 |
| 2025-03-28 | 845 | 845 | 839 | 839 | 3,200 | 839 |
| 2025-03-27 | 838 | 845 | 838 | 844 | 4,600 | 844 |
| 2025-03-26 | 851 | 851 | 841 | 845 | 3,500 | 845 |
| 2025-03-25 | 842 | 849 | 841 | 845 | 5,600 | 845 |
| 2025-03-24 | 844 | 853 | 842 | 842 | 9,400 | 842 |
| 2025-03-21 | 844 | 848 | 838 | 844 | 4,600 | 844 |
| 2025-03-19 | 840 | 860 | 840 | 844 | 7,800 | 844 |
| 2025-03-18 | 843 | 854 | 838 | 842 | 3,300 | 842 |
| 2025-03-17 | 845 | 861 | 840 | 848 | 9,500 | 848 |
| 2025-03-14 | 844 | 844 | 830 | 842 | 3,800 | 842 |
| 2025-03-13 | 838 | 844 | 833 | 843 | 2,100 | 843 |
| 2025-03-12 | 840 | 843 | 830 | 843 | 5,300 | 843 |
| 2025-03-11 | 827 | 868 | 825 | 848 | 6,400 | 848 |
| 2025-03-10 | 831 | 837 | 828 | 828 | 2,800 | 828 |
| 2025-03-07 | 844 | 845 | 833 | 836 | 1,600 | 836 |
| 2025-03-06 | 839 | 842 | 837 | 841 | 1,300 | 841 |
| 2025-03-05 | 833 | 840 | 830 | 840 | 1,300 | 840 |
| 2025-03-04 | 844 | 847 | 833 | 833 | 1,300 | 833 |
| 2025-03-03 | 850 | 850 | 837 | 844 | 4,100 | 844 |
| 2025-02-28 | 855 | 855 | 835 | 851 | 6,700 | 851 |
| 2025-02-27 | 842 | 844 | 830 | 840 | 2,500 | 840 |
| 2025-02-26 | 836 | 851 | 835 | 843 | 2,700 | 843 |
| 2025-02-25 | 850 | 850 | 836 | 836 | 2,500 | 836 |
| 2025-02-21 | 836 | 851 | 836 | 851 | 1,000 | 851 |
| 2025-02-20 | 860 | 860 | 833 | 837 | 4,400 | 837 |
| 2025-02-19 | 864 | 879 | 840 | 860 | 8,800 | 860 |
| 2025-02-18 | 881 | 881 | 866 | 866 | 6,200 | 866 |
| 2025-02-17 | 878 | 891 | 878 | 880 | 3,200 | 880 |
| 2025-02-14 | 882 | 890 | 872 | 877 | 4,700 | 877 |
| 2025-02-13 | 862 | 897 | 862 | 897 | 4,600 | 897 |
| 2025-02-12 | 860 | 867 | 856 | 863 | 2,100 | 863 |
| 2025-02-10 | 852 | 875 | 851 | 855 | 2,800 | 855 |
| 2025-02-07 | 856 | 863 | 855 | 855 | 800 | 855 |
| 2025-02-06 | 849 | 865 | 845 | 858 | 21,200 | 858 |
| 2025-02-05 | 843 | 861 | 832 | 851 | 6,500 | 851 |
| 2025-02-04 | 832 | 838 | 827 | 836 | 2,400 | 836 |
| 2025-02-03 | 837 | 840 | 827 | 832 | 5,700 | 832 |
| 2025-01-31 | 830 | 838 | 830 | 831 | 1,500 | 831 |
| 2025-01-30 | 834 | 837 | 830 | 832 | 1,500 | 832 |
| 2025-01-29 | 829 | 841 | 813 | 832 | 8,200 | 832 |
| 2025-01-28 | 806 | 834 | 806 | 829 | 6,500 | 829 |
| 2025-01-27 | 815 | 826 | 814 | 821 | 4,900 | 821 |
| 2025-01-24 | 800 | 814 | 800 | 814 | 4,000 | 814 |
| 2025-01-23 | 810 | 816 | 802 | 802 | 5,300 | 802 |
| 2025-01-22 | 805 | 818 | 805 | 807 | 4,000 | 807 |
| 2025-01-21 | 799 | 826 | 788 | 803 | 29,000 | 803 |
| 2025-01-20 | 809 | 815 | 791 | 798 | 44,100 | 798 |
| 2025-01-17 | 813 | 813 | 782 | 798 | 44,500 | 798 |
| 2025-01-16 | 836 | 849 | 800 | 800 | 74,000 | 800 |
| 2025-01-15 | 920 | 922 | 831 | 831 | 147,400 | 831 |
| 2025-01-14 | 1,066 | 1,069 | 1,055 | 1,067 | 24,900 | 1,067 |
| 2025-01-10 | 1,065 | 1,074 | 1,060 | 1,067 | 6,600 | 1,067 |
| 2025-01-09 | 1,055 | 1,075 | 1,055 | 1,060 | 8,800 | 1,060 |
| 2025-01-08 | 1,059 | 1,068 | 1,053 | 1,053 | 2,400 | 1,053 |
| 2025-01-07 | 1,062 | 1,068 | 1,056 | 1,064 | 2,500 | 1,064 |
| 2025-01-06 | 1,039 | 1,064 | 1,039 | 1,063 | 10,600 | 1,063 |
分割・併合履歴 ： [2019-08-29]1株→2株