4429 リックソフト(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,088 | 2,110 | 2,051 | 2,051 | 12,400 | 2,051 |
| 2024-04-25 | 2,070 | 2,109 | 2,058 | 2,108 | 17,400 | 2,108 |
| 2024-04-24 | 2,115 | 2,125 | 2,051 | 2,062 | 18,800 | 2,062 |
| 2024-04-23 | 2,028 | 2,054 | 2,013 | 2,048 | 35,100 | 2,048 |
| 2024-04-22 | 1,989 | 2,045 | 1,989 | 2,038 | 40,700 | 2,038 |
| 2024-04-19 | 1,910 | 1,970 | 1,871 | 1,949 | 27,600 | 1,949 |
| 2024-04-18 | 1,900 | 1,965 | 1,890 | 1,937 | 34,000 | 1,937 |
| 2024-04-17 | 1,899 | 1,905 | 1,876 | 1,900 | 18,000 | 1,900 |
| 2024-04-16 | 1,875 | 1,920 | 1,820 | 1,898 | 66,700 | 1,898 |
| 2024-04-15 | 1,798 | 1,908 | 1,797 | 1,855 | 190,900 | 1,855 |
| 2024-04-12 | 1,583 | 1,620 | 1,561 | 1,565 | 8,400 | 1,565 |
| 2024-04-11 | 1,562 | 1,594 | 1,562 | 1,593 | 1,600 | 1,593 |
| 2024-04-10 | 1,581 | 1,599 | 1,571 | 1,574 | 5,800 | 1,574 |
| 2024-04-09 | 1,553 | 1,593 | 1,553 | 1,571 | 1,600 | 1,571 |
| 2024-04-08 | 1,549 | 1,585 | 1,548 | 1,550 | 3,800 | 1,550 |
| 2024-04-05 | 1,576 | 1,584 | 1,540 | 1,548 | 5,800 | 1,548 |
| 2024-04-04 | 1,596 | 1,611 | 1,593 | 1,609 | 5,000 | 1,609 |
| 2024-04-03 | 1,650 | 1,689 | 1,601 | 1,603 | 4,200 | 1,603 |
| 2024-04-02 | 1,690 | 1,690 | 1,630 | 1,643 | 7,500 | 1,643 |
| 2024-04-01 | 1,619 | 1,690 | 1,619 | 1,671 | 10,800 | 1,671 |
| 2024-03-29 | 1,575 | 1,624 | 1,575 | 1,611 | 14,500 | 1,611 |
| 2024-03-28 | 1,556 | 1,572 | 1,540 | 1,559 | 5,500 | 1,559 |
| 2024-03-27 | 1,569 | 1,569 | 1,532 | 1,548 | 4,100 | 1,548 |
| 2024-03-26 | 1,549 | 1,570 | 1,549 | 1,570 | 7,000 | 1,570 |
| 2024-03-25 | 1,547 | 1,549 | 1,545 | 1,549 | 1,700 | 1,549 |
| 2024-03-22 | 1,542 | 1,548 | 1,530 | 1,530 | 1,700 | 1,530 |
| 2024-03-21 | 1,561 | 1,561 | 1,543 | 1,543 | 2,500 | 1,543 |
| 2024-03-19 | 1,531 | 1,547 | 1,528 | 1,537 | 1,700 | 1,537 |
| 2024-03-18 | 1,526 | 1,548 | 1,523 | 1,534 | 6,100 | 1,534 |
| 2024-03-15 | 1,503 | 1,520 | 1,503 | 1,520 | 2,700 | 1,520 |
| 2024-03-14 | 1,521 | 1,533 | 1,507 | 1,507 | 3,500 | 1,507 |
| 2024-03-13 | 1,542 | 1,542 | 1,511 | 1,534 | 1,700 | 1,534 |
| 2024-03-12 | 1,511 | 1,557 | 1,505 | 1,542 | 3,900 | 1,542 |
| 2024-03-11 | 1,513 | 1,557 | 1,512 | 1,512 | 3,400 | 1,512 |
| 2024-03-08 | 1,524 | 1,550 | 1,518 | 1,518 | 5,300 | 1,518 |
| 2024-03-07 | 1,554 | 1,566 | 1,547 | 1,563 | 3,600 | 1,563 |
| 2024-03-06 | 1,557 | 1,568 | 1,548 | 1,553 | 3,800 | 1,553 |
| 2024-03-05 | 1,563 | 1,577 | 1,549 | 1,567 | 5,100 | 1,567 |
| 2024-03-04 | 1,552 | 1,564 | 1,528 | 1,552 | 4,200 | 1,552 |
| 2024-03-01 | 1,555 | 1,566 | 1,543 | 1,548 | 4,400 | 1,548 |
| 2024-02-29 | 1,538 | 1,570 | 1,513 | 1,553 | 8,600 | 1,553 |
| 2024-02-28 | 1,516 | 1,538 | 1,501 | 1,526 | 2,300 | 1,526 |
| 2024-02-27 | 1,542 | 1,542 | 1,518 | 1,530 | 2,500 | 1,530 |
| 2024-02-26 | 1,542 | 1,546 | 1,530 | 1,542 | 2,700 | 1,542 |
| 2024-02-22 | 1,543 | 1,549 | 1,531 | 1,542 | 1,200 | 1,542 |
| 2024-02-21 | 1,541 | 1,544 | 1,541 | 1,541 | 600 | 1,541 |
| 2024-02-20 | 1,536 | 1,547 | 1,536 | 1,545 | 900 | 1,545 |
| 2024-02-19 | 1,536 | 1,541 | 1,527 | 1,527 | 1,100 | 1,527 |
| 2024-02-16 | 1,522 | 1,539 | 1,517 | 1,525 | 2,500 | 1,525 |
| 2024-02-15 | 1,557 | 1,557 | 1,516 | 1,522 | 3,900 | 1,522 |
| 2024-02-14 | 1,551 | 1,556 | 1,524 | 1,556 | 800 | 1,556 |
| 2024-02-13 | 1,545 | 1,560 | 1,511 | 1,558 | 18,700 | 1,558 |
| 2024-02-09 | 1,519 | 1,537 | 1,518 | 1,527 | 5,000 | 1,527 |
| 2024-02-08 | 1,512 | 1,528 | 1,508 | 1,526 | 4,400 | 1,526 |
| 2024-02-07 | 1,534 | 1,534 | 1,502 | 1,518 | 2,200 | 1,518 |
| 2024-02-06 | 1,528 | 1,532 | 1,525 | 1,525 | 2,200 | 1,525 |
| 2024-02-05 | 1,538 | 1,548 | 1,528 | 1,528 | 9,700 | 1,528 |
| 2024-02-02 | 1,520 | 1,528 | 1,507 | 1,528 | 2,400 | 1,528 |
| 2024-02-01 | 1,511 | 1,534 | 1,507 | 1,520 | 600 | 1,520 |
| 2024-01-31 | 1,508 | 1,538 | 1,504 | 1,526 | 6,600 | 1,526 |
| 2024-01-30 | 1,526 | 1,526 | 1,510 | 1,523 | 3,600 | 1,523 |
| 2024-01-29 | 1,541 | 1,542 | 1,521 | 1,523 | 1,200 | 1,523 |
| 2024-01-26 | 1,535 | 1,537 | 1,519 | 1,537 | 1,700 | 1,537 |
| 2024-01-25 | 1,497 | 1,538 | 1,492 | 1,530 | 8,800 | 1,530 |
| 2024-01-24 | 1,505 | 1,518 | 1,485 | 1,488 | 2,700 | 1,488 |
| 2024-01-23 | 1,510 | 1,519 | 1,497 | 1,501 | 3,000 | 1,501 |
| 2024-01-22 | 1,519 | 1,522 | 1,496 | 1,509 | 8,700 | 1,509 |
| 2024-01-19 | 1,468 | 1,511 | 1,456 | 1,497 | 9,800 | 1,497 |
| 2024-01-18 | 1,482 | 1,499 | 1,467 | 1,471 | 5,000 | 1,471 |
| 2024-01-17 | 1,500 | 1,518 | 1,494 | 1,497 | 4,900 | 1,497 |
| 2024-01-16 | 1,512 | 1,530 | 1,500 | 1,500 | 7,900 | 1,500 |
| 2024-01-15 | 1,510 | 1,539 | 1,500 | 1,516 | 20,800 | 1,516 |
| 2024-01-12 | 1,472 | 1,504 | 1,448 | 1,471 | 24,500 | 1,471 |
| 2024-01-11 | 1,513 | 1,513 | 1,475 | 1,502 | 17,600 | 1,502 |
| 2024-01-10 | 1,472 | 1,499 | 1,472 | 1,490 | 7,200 | 1,490 |
| 2024-01-09 | 1,445 | 1,490 | 1,445 | 1,483 | 10,700 | 1,483 |
| 2024-01-05 | 1,455 | 1,460 | 1,425 | 1,458 | 6,400 | 1,458 |
| 2024-01-04 | 1,427 | 1,453 | 1,421 | 1,453 | 7,600 | 1,453 |
分割・併合履歴 ： [2019-08-29]1株→2株
