- 2024年
- 2023年
9168 (株)ライズ・コンサルティング・グループ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 717 | 734 | 717 | 731 | 68,800 | 731 |
| 2024-11-20 | 720 | 736 | 718 | 720 | 55,400 | 720 |
| 2024-11-19 | 707 | 723 | 707 | 717 | 112,200 | 717 |
| 2024-11-18 | 684 | 705 | 684 | 703 | 52,700 | 703 |
| 2024-11-15 | 682 | 698 | 682 | 698 | 64,300 | 698 |
| 2024-11-14 | 704 | 707 | 680 | 681 | 88,000 | 681 |
| 2024-11-13 | 681 | 697 | 681 | 684 | 60,300 | 684 |
| 2024-11-12 | 708 | 717 | 691 | 691 | 63,000 | 691 |
| 2024-11-11 | 705 | 717 | 703 | 713 | 40,000 | 713 |
| 2024-11-08 | 709 | 715 | 696 | 709 | 46,500 | 709 |
| 2024-11-07 | 710 | 719 | 695 | 710 | 158,700 | 710 |
| 2024-11-06 | 676 | 699 | 671 | 699 | 120,400 | 699 |
| 2024-11-05 | 676 | 686 | 666 | 676 | 83,200 | 676 |
| 2024-11-01 | 673 | 689 | 671 | 678 | 95,400 | 678 |
| 2024-10-31 | 698 | 701 | 684 | 693 | 154,000 | 693 |
| 2024-10-30 | 685 | 698 | 677 | 678 | 85,700 | 678 |
| 2024-10-29 | 681 | 691 | 676 | 680 | 81,700 | 680 |
| 2024-10-28 | 651 | 695 | 651 | 691 | 214,100 | 691 |
| 2024-10-25 | 651 | 657 | 642 | 649 | 101,700 | 649 |
| 2024-10-24 | 639 | 661 | 636 | 661 | 140,600 | 661 |
| 2024-10-23 | 637 | 648 | 628 | 631 | 124,900 | 631 |
| 2024-10-22 | 661 | 663 | 620 | 621 | 269,900 | 621 |
| 2024-10-21 | 650 | 668 | 646 | 661 | 104,000 | 661 |
| 2024-10-18 | 654 | 658 | 624 | 655 | 435,000 | 655 |
| 2024-10-17 | 670 | 670 | 659 | 661 | 150,000 | 661 |
| 2024-10-16 | 685 | 694 | 627 | 661 | 834,800 | 661 |
| 2024-10-15 | 723 | 751 | 723 | 740 | 189,300 | 740 |
| 2024-10-11 | 726 | 731 | 718 | 723 | 66,900 | 723 |
| 2024-10-10 | 732 | 738 | 722 | 730 | 42,300 | 730 |
| 2024-10-09 | 713 | 740 | 710 | 732 | 104,800 | 732 |
| 2024-10-08 | 723 | 725 | 703 | 708 | 112,100 | 708 |
| 2024-10-07 | 712 | 748 | 709 | 731 | 134,400 | 731 |
| 2024-10-04 | 701 | 709 | 693 | 694 | 113,200 | 694 |
| 2024-10-03 | 717 | 721 | 705 | 707 | 69,600 | 707 |
| 2024-10-02 | 732 | 734 | 706 | 712 | 164,900 | 712 |
| 2024-10-01 | 743 | 749 | 735 | 739 | 35,700 | 739 |
| 2024-09-30 | 735 | 740 | 717 | 731 | 160,900 | 731 |
| 2024-09-27 | 744 | 770 | 744 | 765 | 167,100 | 765 |
| 2024-09-26 | 732 | 740 | 723 | 740 | 56,900 | 740 |
| 2024-09-25 | 732 | 735 | 718 | 721 | 72,100 | 721 |
| 2024-09-24 | 746 | 751 | 731 | 734 | 65,200 | 734 |
| 2024-09-20 | 759 | 759 | 737 | 743 | 60,200 | 743 |
| 2024-09-19 | 741 | 762 | 740 | 756 | 92,100 | 756 |
| 2024-09-18 | 748 | 749 | 725 | 726 | 72,800 | 726 |
| 2024-09-17 | 736 | 738 | 717 | 733 | 55,500 | 733 |
| 2024-09-13 | 730 | 740 | 730 | 739 | 46,200 | 739 |
| 2024-09-12 | 754 | 764 | 732 | 744 | 64,400 | 744 |
| 2024-09-11 | 774 | 777 | 734 | 739 | 117,300 | 739 |
| 2024-09-10 | 765 | 770 | 750 | 768 | 83,000 | 768 |
| 2024-09-09 | 746 | 764 | 735 | 750 | 109,400 | 750 |
| 2024-09-06 | 741 | 773 | 741 | 761 | 311,500 | 761 |
| 2024-09-05 | 695 | 751 | 688 | 747 | 184,700 | 747 |
| 2024-09-04 | 708 | 718 | 693 | 696 | 149,700 | 696 |
| 2024-09-03 | 730 | 737 | 723 | 735 | 76,700 | 735 |
| 2024-09-02 | 730 | 744 | 726 | 737 | 69,600 | 737 |
| 2024-08-30 | 721 | 733 | 718 | 728 | 86,000 | 728 |
| 2024-08-29 | 712 | 731 | 708 | 720 | 107,100 | 720 |
| 2024-08-28 | 751 | 751 | 721 | 731 | 89,900 | 731 |
| 2024-08-27 | 742 | 757 | 737 | 757 | 106,400 | 757 |
| 2024-08-26 | 740 | 746 | 732 | 737 | 80,300 | 737 |
| 2024-08-23 | 721 | 740 | 717 | 740 | 100,200 | 740 |
| 2024-08-22 | 713 | 731 | 701 | 724 | 116,100 | 724 |
| 2024-08-21 | 719 | 737 | 713 | 714 | 108,700 | 714 |
| 2024-08-20 | 713 | 737 | 711 | 729 | 130,700 | 729 |
| 2024-08-19 | 733 | 733 | 700 | 700 | 120,500 | 700 |
| 2024-08-16 | 752 | 771 | 744 | 748 | 140,600 | 748 |
| 2024-08-15 | 717 | 717 | 707 | 707 | 88,400 | 707 |
| 2024-08-14 | 734 | 734 | 712 | 716 | 61,400 | 716 |
| 2024-08-13 | 733 | 744 | 715 | 741 | 100,200 | 741 |
| 2024-08-09 | 700 | 741 | 699 | 719 | 183,700 | 719 |
| 2024-08-08 | 662 | 698 | 658 | 680 | 110,300 | 680 |
| 2024-08-07 | 658 | 691 | 649 | 658 | 200,900 | 658 |
| 2024-08-06 | 677 | 679 | 650 | 668 | 262,400 | 668 |
| 2024-08-05 | 631 | 664 | 579 | 579 | 494,700 | 579 |
| 2024-08-02 | 696 | 716 | 677 | 679 | 310,600 | 679 |
| 2024-08-01 | 768 | 772 | 733 | 740 | 174,700 | 740 |
| 2024-07-31 | 780 | 793 | 764 | 783 | 159,900 | 783 |
| 2024-07-30 | 764 | 781 | 755 | 770 | 170,000 | 770 |
| 2024-07-29 | 724 | 770 | 724 | 769 | 260,000 | 769 |
| 2024-07-26 | 720 | 728 | 705 | 709 | 116,000 | 709 |
| 2024-07-25 | 714 | 732 | 706 | 720 | 169,700 | 720 |
| 2024-07-24 | 727 | 756 | 720 | 720 | 212,500 | 720 |
| 2024-07-23 | 716 | 750 | 712 | 735 | 327,800 | 735 |
| 2024-07-22 | 695 | 717 | 686 | 713 | 226,500 | 713 |
| 2024-07-19 | 696 | 704 | 682 | 691 | 113,700 | 691 |
| 2024-07-18 | 680 | 711 | 680 | 693 | 230,400 | 693 |
| 2024-07-17 | 689 | 695 | 662 | 678 | 464,800 | 678 |
| 2024-07-16 | 700 | 736 | 677 | 690 | 785,200 | 690 |
| 2024-07-12 | 670 | 705 | 668 | 690 | 513,700 | 690 |
| 2024-07-11 | 664 | 669 | 657 | 669 | 138,700 | 669 |
| 2024-07-10 | 683 | 689 | 652 | 660 | 247,300 | 660 |
| 2024-07-09 | 692 | 692 | 680 | 683 | 98,000 | 683 |
| 2024-07-08 | 689 | 699 | 681 | 690 | 108,500 | 690 |
| 2024-07-05 | 674 | 688 | 673 | 680 | 170,700 | 680 |
| 2024-07-04 | 670 | 681 | 657 | 678 | 176,200 | 678 |
| 2024-07-03 | 670 | 673 | 665 | 668 | 104,400 | 668 |
| 2024-07-02 | 677 | 683 | 661 | 670 | 310,400 | 670 |
| 2024-07-01 | 719 | 719 | 673 | 674 | 307,600 | 674 |
| 2024-06-28 | 714 | 729 | 698 | 710 | 194,500 | 710 |
| 2024-06-27 | 700 | 708 | 691 | 693 | 89,100 | 693 |
| 2024-06-26 | 709 | 709 | 696 | 703 | 88,100 | 703 |
| 2024-06-25 | 684 | 708 | 684 | 703 | 144,100 | 703 |
| 2024-06-24 | 679 | 696 | 679 | 684 | 67,100 | 684 |
| 2024-06-21 | 688 | 692 | 677 | 680 | 55,600 | 680 |
| 2024-06-20 | 681 | 687 | 674 | 686 | 87,200 | 686 |
| 2024-06-19 | 683 | 696 | 679 | 681 | 120,900 | 681 |
| 2024-06-18 | 685 | 694 | 681 | 682 | 108,500 | 682 |
| 2024-06-17 | 701 | 702 | 681 | 683 | 169,900 | 683 |
| 2024-06-14 | 690 | 713 | 689 | 710 | 92,900 | 710 |
| 2024-06-13 | 710 | 720 | 705 | 705 | 52,600 | 705 |
| 2024-06-12 | 736 | 736 | 707 | 709 | 70,600 | 709 |
| 2024-06-11 | 708 | 734 | 707 | 725 | 133,800 | 725 |
| 2024-06-10 | 701 | 716 | 691 | 712 | 75,000 | 712 |
| 2024-06-07 | 697 | 721 | 697 | 716 | 77,200 | 716 |
| 2024-06-06 | 710 | 710 | 690 | 691 | 47,100 | 691 |
| 2024-06-05 | 712 | 718 | 698 | 698 | 88,500 | 698 |
| 2024-06-04 | 701 | 721 | 697 | 709 | 127,500 | 709 |
| 2024-06-03 | 697 | 706 | 693 | 701 | 87,600 | 701 |
| 2024-05-31 | 658 | 693 | 650 | 691 | 266,900 | 691 |
| 2024-05-30 | 659 | 661 | 635 | 648 | 257,200 | 648 |
| 2024-05-29 | 678 | 693 | 669 | 669 | 199,900 | 669 |
| 2024-05-28 | 683 | 689 | 673 | 675 | 123,300 | 675 |
| 2024-05-27 | 670 | 691 | 670 | 687 | 162,100 | 687 |
| 2024-05-24 | 670 | 678 | 663 | 671 | 231,500 | 671 |
| 2024-05-23 | 687 | 687 | 678 | 684 | 129,600 | 684 |
| 2024-05-22 | 698 | 707 | 686 | 688 | 127,000 | 688 |
| 2024-05-21 | 703 | 703 | 684 | 688 | 230,600 | 688 |
| 2024-05-20 | 707 | 724 | 700 | 703 | 238,800 | 703 |
| 2024-05-17 | 734 | 740 | 715 | 715 | 287,800 | 715 |
| 2024-05-16 | 739 | 744 | 722 | 726 | 178,700 | 726 |
| 2024-05-15 | 759 | 759 | 724 | 730 | 317,900 | 730 |
| 2024-05-14 | 755 | 770 | 752 | 755 | 149,600 | 755 |
| 2024-05-13 | 759 | 768 | 748 | 760 | 131,200 | 760 |
| 2024-05-10 | 771 | 777 | 748 | 756 | 248,600 | 756 |
| 2024-05-09 | 795 | 795 | 765 | 770 | 297,300 | 770 |
| 2024-05-08 | 784 | 808 | 772 | 802 | 262,200 | 802 |
| 2024-05-07 | 777 | 790 | 760 | 790 | 283,400 | 790 |
| 2024-05-02 | 792 | 799 | 762 | 763 | 184,300 | 763 |
| 2024-05-01 | 790 | 804 | 780 | 792 | 288,200 | 792 |
| 2024-04-30 | 811 | 811 | 788 | 797 | 340,300 | 797 |
| 2024-04-26 | 776 | 832 | 754 | 811 | 1,324,000 | 811 |
| 2024-04-25 | 769 | 775 | 757 | 761 | 325,900 | 761 |
| 2024-04-24 | 783 | 797 | 766 | 784 | 302,200 | 784 |
| 2024-04-23 | 772 | 780 | 746 | 763 | 504,500 | 763 |
| 2024-04-22 | 691 | 771 | 689 | 770 | 995,300 | 770 |
| 2024-04-19 | 710 | 713 | 658 | 671 | 819,200 | 671 |
| 2024-04-18 | 715 | 737 | 705 | 725 | 337,200 | 725 |
| 2024-04-17 | 718 | 753 | 704 | 721 | 534,900 | 721 |
| 2024-04-16 | 754 | 767 | 692 | 720 | 1,124,400 | 720 |
| 2024-04-15 | 827 | 898 | 731 | 751 | 2,241,700 | 751 |
| 2024-04-12 | 799 | 800 | 767 | 782 | 648,600 | 782 |
| 2024-04-11 | 800 | 801 | 787 | 796 | 220,600 | 796 |
| 2024-04-10 | 810 | 823 | 803 | 812 | 238,400 | 812 |
| 2024-04-09 | 780 | 804 | 777 | 804 | 193,900 | 804 |
| 2024-04-08 | 790 | 793 | 767 | 780 | 164,000 | 780 |
| 2024-04-05 | 775 | 791 | 763 | 784 | 234,400 | 784 |
| 2024-04-04 | 815 | 815 | 785 | 794 | 253,800 | 794 |
| 2024-04-03 | 814 | 826 | 802 | 803 | 211,600 | 803 |
| 2024-04-02 | 842 | 842 | 801 | 818 | 305,700 | 818 |
| 2024-04-01 | 845 | 857 | 836 | 845 | 207,200 | 845 |
| 2024-03-29 | 851 | 853 | 837 | 840 | 132,000 | 840 |
| 2024-03-28 | 850 | 875 | 838 | 840 | 148,100 | 840 |
| 2024-03-27 | 843 | 855 | 840 | 849 | 154,600 | 849 |
| 2024-03-26 | 840 | 846 | 826 | 838 | 174,000 | 838 |
| 2024-03-25 | 838 | 858 | 822 | 843 | 285,800 | 843 |
| 2024-03-22 | 814 | 839 | 813 | 836 | 173,100 | 836 |
| 2024-03-21 | 823 | 836 | 813 | 813 | 194,000 | 813 |
| 2024-03-19 | 815 | 822 | 805 | 821 | 129,400 | 821 |
| 2024-03-18 | 801 | 820 | 800 | 815 | 160,000 | 815 |
| 2024-03-15 | 812 | 824 | 788 | 796 | 376,800 | 796 |
| 2024-03-14 | 836 | 841 | 809 | 822 | 226,200 | 822 |
| 2024-03-13 | 871 | 885 | 833 | 833 | 322,000 | 833 |
| 2024-03-12 | 820 | 862 | 818 | 854 | 315,100 | 854 |
| 2024-03-11 | 845 | 853 | 813 | 824 | 482,300 | 824 |
| 2024-03-08 | 869 | 876 | 835 | 855 | 545,300 | 855 |
| 2024-03-07 | 901 | 901 | 876 | 884 | 423,000 | 884 |
| 2024-03-06 | 890 | 914 | 874 | 898 | 232,000 | 898 |
| 2024-03-05 | 895 | 899 | 875 | 893 | 360,700 | 893 |
| 2024-03-04 | 943 | 943 | 870 | 882 | 998,200 | 882 |
| 2024-03-01 | 967 | 1,006 | 943 | 946 | 436,700 | 946 |
| 2024-02-29 | 1,036 | 1,039 | 945 | 962 | 1,095,700 | 962 |
| 2024-02-28 | 1,049 | 1,078 | 1,022 | 1,050 | 272,900 | 1,050 |
| 2024-02-27 | 1,024 | 1,060 | 1,005 | 1,042 | 464,300 | 1,042 |
| 2024-02-26 | 1,040 | 1,053 | 1,011 | 1,024 | 384,600 | 1,024 |
| 2024-02-22 | 1,009 | 1,025 | 993 | 1,005 | 240,000 | 1,005 |
| 2024-02-21 | 1,022 | 1,027 | 997 | 999 | 207,900 | 999 |
| 2024-02-20 | 1,027 | 1,030 | 1,001 | 1,005 | 241,500 | 1,005 |
| 2024-02-19 | 1,030 | 1,091 | 1,015 | 1,027 | 275,700 | 1,027 |
| 2024-02-16 | 1,049 | 1,049 | 1,010 | 1,029 | 233,600 | 1,029 |
| 2024-02-15 | 1,072 | 1,077 | 1,009 | 1,019 | 335,800 | 1,019 |
| 2024-02-14 | 1,041 | 1,071 | 1,020 | 1,062 | 359,700 | 1,062 |
| 2024-02-13 | 1,029 | 1,080 | 1,019 | 1,064 | 504,300 | 1,064 |
| 2024-02-09 | 1,009 | 1,014 | 985 | 999 | 256,100 | 999 |
| 2024-02-08 | 1,010 | 1,015 | 964 | 1,000 | 354,000 | 1,000 |
| 2024-02-07 | 1,037 | 1,043 | 980 | 995 | 489,200 | 995 |
| 2024-02-06 | 1,083 | 1,083 | 1,037 | 1,039 | 378,000 | 1,039 |
| 2024-02-05 | 1,032 | 1,110 | 1,015 | 1,082 | 552,900 | 1,082 |
| 2024-02-02 | 1,050 | 1,080 | 1,011 | 1,039 | 870,400 | 1,039 |
| 2024-02-01 | 950 | 987 | 947 | 968 | 198,100 | 968 |
| 2024-01-31 | 964 | 967 | 926 | 950 | 202,000 | 950 |
| 2024-01-30 | 980 | 980 | 951 | 954 | 156,600 | 954 |
| 2024-01-29 | 950 | 966 | 936 | 936 | 123,600 | 936 |
| 2024-01-26 | 970 | 971 | 946 | 953 | 139,000 | 953 |
| 2024-01-25 | 980 | 1,004 | 966 | 985 | 357,400 | 985 |
| 2024-01-24 | 935 | 965 | 905 | 962 | 242,600 | 962 |
| 2024-01-23 | 968 | 968 | 915 | 920 | 246,100 | 920 |
| 2024-01-22 | 934 | 978 | 923 | 963 | 363,700 | 963 |
| 2024-01-19 | 860 | 939 | 858 | 919 | 844,700 | 919 |
| 2024-01-18 | 857 | 895 | 830 | 844 | 459,200 | 844 |
| 2024-01-17 | 998 | 998 | 845 | 855 | 1,058,500 | 855 |
| 2024-01-16 | 1,013 | 1,057 | 986 | 990 | 708,900 | 990 |
| 2024-01-15 | 957 | 1,033 | 938 | 1,005 | 1,357,300 | 1,005 |
| 2024-01-12 | 928 | 932 | 903 | 914 | 203,400 | 914 |
| 2024-01-11 | 945 | 945 | 924 | 929 | 178,300 | 929 |
| 2024-01-10 | 918 | 948 | 917 | 945 | 128,500 | 945 |
| 2024-01-09 | 924 | 941 | 915 | 917 | 177,600 | 917 |
| 2024-01-05 | 931 | 933 | 891 | 908 | 114,900 | 908 |
| 2024-01-04 | 927 | 934 | 900 | 933 | 164,100 | 933 |
分割・併合履歴 ： なし
