9168 (株)ライズ・コンサルティング・グループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 642 | 652 | 598 | 607 | 189,500 | 607 |
| 2025-04-03 | 662 | 670 | 650 | 656 | 70,300 | 656 |
| 2025-04-02 | 696 | 697 | 678 | 682 | 37,000 | 682 |
| 2025-04-01 | 698 | 711 | 692 | 697 | 84,100 | 697 |
| 2025-03-31 | 691 | 697 | 676 | 688 | 86,700 | 688 |
| 2025-03-28 | 685 | 705 | 685 | 691 | 130,200 | 691 |
| 2025-03-27 | 673 | 685 | 673 | 684 | 31,200 | 684 |
| 2025-03-26 | 652 | 677 | 652 | 670 | 72,000 | 670 |
| 2025-03-25 | 658 | 663 | 652 | 652 | 53,000 | 652 |
| 2025-03-24 | 658 | 667 | 651 | 651 | 70,400 | 651 |
| 2025-03-21 | 655 | 658 | 649 | 653 | 123,600 | 653 |
| 2025-03-19 | 651 | 666 | 651 | 654 | 63,000 | 654 |
| 2025-03-18 | 643 | 669 | 643 | 650 | 193,900 | 650 |
| 2025-03-17 | 644 | 648 | 637 | 643 | 54,600 | 643 |
| 2025-03-14 | 657 | 661 | 639 | 641 | 61,800 | 641 |
| 2025-03-13 | 649 | 661 | 649 | 651 | 72,100 | 651 |
| 2025-03-12 | 636 | 659 | 636 | 645 | 97,100 | 645 |
| 2025-03-11 | 631 | 651 | 631 | 636 | 231,700 | 636 |
| 2025-03-10 | 625 | 637 | 613 | 630 | 90,000 | 630 |
| 2025-03-07 | 615 | 623 | 594 | 621 | 203,500 | 621 |
| 2025-03-06 | 623 | 627 | 619 | 619 | 98,700 | 619 |
| 2025-03-05 | 625 | 627 | 613 | 615 | 128,000 | 615 |
| 2025-03-04 | 627 | 634 | 621 | 627 | 93,800 | 627 |
| 2025-03-03 | 630 | 642 | 630 | 632 | 79,700 | 632 |
| 2025-02-28 | 645 | 645 | 625 | 630 | 126,400 | 630 |
| 2025-02-27 | 644 | 654 | 639 | 647 | 67,700 | 647 |
| 2025-02-26 | 644 | 650 | 637 | 648 | 45,000 | 648 |
| 2025-02-25 | 650 | 650 | 638 | 639 | 116,900 | 639 |
| 2025-02-21 | 671 | 683 | 647 | 656 | 117,600 | 656 |
| 2025-02-20 | 675 | 681 | 669 | 671 | 89,000 | 671 |
| 2025-02-19 | 670 | 681 | 670 | 673 | 66,300 | 673 |
| 2025-02-18 | 668 | 685 | 668 | 673 | 57,200 | 673 |
| 2025-02-17 | 667 | 678 | 666 | 671 | 39,700 | 671 |
| 2025-02-14 | 665 | 676 | 663 | 667 | 42,300 | 667 |
| 2025-02-13 | 670 | 674 | 664 | 671 | 48,200 | 671 |
| 2025-02-12 | 660 | 672 | 652 | 668 | 81,200 | 668 |
| 2025-02-10 | 667 | 672 | 650 | 653 | 87,700 | 653 |
| 2025-02-07 | 671 | 678 | 664 | 675 | 63,200 | 675 |
| 2025-02-06 | 656 | 676 | 656 | 671 | 67,600 | 671 |
| 2025-02-05 | 657 | 682 | 654 | 663 | 67,000 | 663 |
| 2025-02-04 | 655 | 658 | 648 | 650 | 67,800 | 650 |
| 2025-02-03 | 662 | 666 | 647 | 652 | 139,400 | 652 |
| 2025-01-31 | 698 | 698 | 675 | 678 | 145,400 | 678 |
| 2025-01-30 | 710 | 717 | 690 | 693 | 110,100 | 693 |
| 2025-01-29 | 691 | 717 | 690 | 711 | 111,200 | 711 |
| 2025-01-28 | 672 | 698 | 663 | 695 | 139,800 | 695 |
| 2025-01-27 | 693 | 718 | 675 | 682 | 200,600 | 682 |
| 2025-01-24 | 657 | 683 | 657 | 673 | 99,400 | 673 |
| 2025-01-23 | 663 | 668 | 650 | 667 | 71,500 | 667 |
| 2025-01-22 | 666 | 671 | 662 | 666 | 47,200 | 666 |
| 2025-01-21 | 680 | 680 | 662 | 671 | 63,800 | 671 |
| 2025-01-20 | 688 | 694 | 674 | 688 | 60,300 | 688 |
| 2025-01-17 | 687 | 703 | 680 | 703 | 97,200 | 703 |
| 2025-01-16 | 661 | 700 | 660 | 688 | 130,700 | 688 |
| 2025-01-15 | 625 | 668 | 611 | 664 | 209,600 | 664 |
| 2025-01-14 | 663 | 668 | 642 | 647 | 85,000 | 647 |
| 2025-01-10 | 659 | 663 | 650 | 656 | 91,700 | 656 |
| 2025-01-09 | 642 | 662 | 641 | 651 | 63,300 | 651 |
| 2025-01-08 | 660 | 660 | 633 | 640 | 173,900 | 640 |
| 2025-01-07 | 671 | 678 | 658 | 659 | 43,100 | 659 |
| 2025-01-06 | 679 | 679 | 662 | 669 | 40,800 | 669 |
分割・併合履歴 ： なし