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
2024-10-1073273872273042,300730
2024-10-09713740710732104,800732
2024-10-08723725703708112,100708
2024-10-07712748709731134,400731
2024-10-04701709693694113,200694
2024-10-0371772170570769,600707
2024-10-02732734706712164,900712
2024-10-0174374973573935,700739
2024-09-30735740717731160,900731
2024-09-27744770744765167,100765
2024-09-2673274072374056,900740
2024-09-2573273571872172,100721
2024-09-2474675173173465,200734
2024-09-2075975973774360,200743
2024-09-1974176274075692,100756
2024-09-1874874972572672,800726
2024-09-1773673871773355,500733
2024-09-1373074073073946,200739
2024-09-1275476473274464,400744
2024-09-11774777734739117,300739
2024-09-1076577075076883,000768
2024-09-09746764735750109,400750
2024-09-06741773741761311,500761
2024-09-05695751688747184,700747
2024-09-04708718693696149,700696
2024-09-0373073772373576,700735
2024-09-0273074472673769,600737
2024-08-3072173371872886,000728
2024-08-29712731708720107,100720
2024-08-2875175172173189,900731
2024-08-27742757737757106,400757
2024-08-2674074673273780,300737
2024-08-23721740717740100,200740
2024-08-22713731701724116,100724
2024-08-21719737713714108,700714
2024-08-20713737711729130,700729
2024-08-19733733700700120,500700
2024-08-16752771744748140,600748
2024-08-1571771770770788,400707
2024-08-1473473471271661,400716
2024-08-13733744715741100,200741
2024-08-09700741699719183,700719
2024-08-08662698658680110,300680
2024-08-07658691649658200,900658
2024-08-06677679650668262,400668
2024-08-05631664579579494,700579
2024-08-02696716677679310,600679
2024-08-01768772733740174,700740
2024-07-31780793764783159,900783
2024-07-30764781755770170,000770
2024-07-29724770724769260,000769
2024-07-26720728705709116,000709
2024-07-25714732706720169,700720
2024-07-24727756720720212,500720
2024-07-23716750712735327,800735
2024-07-22695717686713226,500713
2024-07-19696704682691113,700691
2024-07-18680711680693230,400693
2024-07-17689695662678464,800678
2024-07-16700736677690785,200690
2024-07-12670705668690513,700690
2024-07-11664669657669138,700669
2024-07-10683689652660247,300660
2024-07-0969269268068398,000683
2024-07-08689699681690108,500690
2024-07-05674688673680170,700680
2024-07-04670681657678176,200678
2024-07-03670673665668104,400668
2024-07-02677683661670310,400670
2024-07-01719719673674307,600674
2024-06-28714729698710194,500710
2024-06-2770070869169389,100693
2024-06-2670970969670388,100703
2024-06-25684708684703144,100703
2024-06-2467969667968467,100684
2024-06-2168869267768055,600680
2024-06-2068168767468687,200686
2024-06-19683696679681120,900681
2024-06-18685694681682108,500682
2024-06-17701702681683169,900683
2024-06-1469071368971092,900710
2024-06-1371072070570552,600705
2024-06-1273673670770970,600709
2024-06-11708734707725133,800725
2024-06-1070171669171275,000712
2024-06-0769772169771677,200716
2024-06-0671071069069147,100691
2024-06-0571271869869888,500698
2024-06-04701721697709127,500709
2024-06-0369770669370187,600701
2024-05-31658693650691266,900691
2024-05-30659661635648257,200648
2024-05-29678693669669199,900669
2024-05-28683689673675123,300675
2024-05-27670691670687162,100687
2024-05-24670678663671231,500671
2024-05-23687687678684129,600684
2024-05-22698707686688127,000688
2024-05-21703703684688230,600688
2024-05-20707724700703238,800703
2024-05-17734740715715287,800715
2024-05-16739744722726178,700726
2024-05-15759759724730317,900730
2024-05-14755770752755149,600755
2024-05-13759768748760131,200760
2024-05-10771777748756248,600756
2024-05-09795795765770297,300770
2024-05-08784808772802262,200802
2024-05-07777790760790283,400790
2024-05-02792799762763184,300763
2024-05-01790804780792288,200792
2024-04-30811811788797340,300797
2024-04-267768327548111,324,000811
2024-04-25769775757761325,900761
2024-04-24783797766784302,200784
2024-04-23772780746763504,500763
2024-04-22691771689770995,300770
2024-04-19710713658671819,200671
2024-04-18715737705725337,200725
2024-04-17718753704721534,900721
2024-04-167547676927201,124,400720
2024-04-158278987317512,241,700751
2024-04-12799800767782648,600782
2024-04-11800801787796220,600796
2024-04-10810823803812238,400812
2024-04-09780804777804193,900804
2024-04-08790793767780164,000780
2024-04-05775791763784234,400784
2024-04-04815815785794253,800794
2024-04-03814826802803211,600803
2024-04-02842842801818305,700818
2024-04-01845857836845207,200845
2024-03-29851853837840132,000840
2024-03-28850875838840148,100840
2024-03-27843855840849154,600849
2024-03-26840846826838174,000838
2024-03-25838858822843285,800843
2024-03-22814839813836173,100836
2024-03-21823836813813194,000813
2024-03-19815822805821129,400821
2024-03-18801820800815160,000815
2024-03-15812824788796376,800796
2024-03-14836841809822226,200822
2024-03-13871885833833322,000833
2024-03-12820862818854315,100854
2024-03-11845853813824482,300824
2024-03-08869876835855545,300855
2024-03-07901901876884423,000884
2024-03-06890914874898232,000898
2024-03-05895899875893360,700893
2024-03-04943943870882998,200882
2024-03-019671,006943946436,700946
2024-02-291,0361,0399459621,095,700962
2024-02-281,0491,0781,0221,050272,9001,050
2024-02-271,0241,0601,0051,042464,3001,042
2024-02-261,0401,0531,0111,024384,6001,024
2024-02-221,0091,0259931,005240,0001,005
2024-02-211,0221,027997999207,900999
2024-02-201,0271,0301,0011,005241,5001,005
2024-02-191,0301,0911,0151,027275,7001,027
2024-02-161,0491,0491,0101,029233,6001,029
2024-02-151,0721,0771,0091,019335,8001,019
2024-02-141,0411,0711,0201,062359,7001,062
2024-02-131,0291,0801,0191,064504,3001,064
2024-02-091,0091,014985999256,100999
2024-02-081,0101,0159641,000354,0001,000
2024-02-071,0371,043980995489,200995
2024-02-061,0831,0831,0371,039378,0001,039
2024-02-051,0321,1101,0151,082552,9001,082
2024-02-021,0501,0801,0111,039870,4001,039
2024-02-01950987947968198,100968
2024-01-31964967926950202,000950
2024-01-30980980951954156,600954
2024-01-29950966936936123,600936
2024-01-26970971946953139,000953
2024-01-259801,004966985357,400985
2024-01-24935965905962242,600962
2024-01-23968968915920246,100920
2024-01-22934978923963363,700963
2024-01-19860939858919844,700919
2024-01-18857895830844459,200844
2024-01-179989988458551,058,500855
2024-01-161,0131,057986990708,900990
2024-01-159571,0339381,0051,357,3001,005
2024-01-12928932903914203,400914
2024-01-11945945924929178,300929
2024-01-10918948917945128,500945
2024-01-09924941915917177,600917
2024-01-05931933891908114,900908
2024-01-04927934900933164,100933

分割・併合履歴 : なし