リックソフト(4429) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/15 3,640.0 3,865.0 3,440.0 3,560.0 180,100
2021/01/14 3,485.0 3,565.0 3,450.0 3,470.0 42,900
2021/01/13 3,385.0 3,530.0 3,380.0 3,520.0 22,500
2021/01/12 3,395.0 3,415.0 3,350.0 3,385.0 19,500
2021/01/08 3,295.0 3,375.0 3,275.0 3,325.0 16,800
2021/01/07 3,350.0 3,360.0 3,275.0 3,320.0 32,300
2021/01/06 3,485.0 3,525.0 3,380.0 3,380.0 34,400
2021/01/05 3,465.0 3,585.0 3,430.0 3,580.0 23,100
2021/01/04 3,300.0 3,560.0 3,280.0 3,525.0 31,400
2020/12/30 3,305.0 3,355.0 3,260.0 3,295.0 14,200
2020/12/29 3,240.0 3,385.0 3,225.0 3,370.0 21,700
2020/12/28 3,350.0 3,380.0 3,220.0 3,270.0 32,400
2020/12/25 3,330.0 3,450.0 3,325.0 3,340.0 22,400
2020/12/24 3,330.0 3,385.0 3,325.0 3,330.0 16,100
2020/12/23 3,345.0 3,430.0 3,345.0 3,360.0 23,700
2020/12/22 3,530.0 3,560.0 3,335.0 3,375.0 35,800
2020/12/21 3,520.0 3,640.0 3,520.0 3,590.0 17,000
2020/12/18 3,655.0 3,655.0 3,530.0 3,565.0 33,600
2020/12/17 3,650.0 3,705.0 3,605.0 3,665.0 23,700
2020/12/16 3,800.0 3,800.0 3,665.0 3,665.0 16,500
2020/12/15 3,950.0 3,950.0 3,770.0 3,770.0 29,800
2020/12/14 3,720.0 3,960.0 3,700.0 3,960.0 36,400
2020/12/11 3,640.0 3,750.0 3,610.0 3,720.0 25,700
2020/12/10 3,610.0 3,640.0 3,580.0 3,600.0 11,300
2020/12/09 3,650.0 3,690.0 3,580.0 3,610.0 16,800
2020/12/08 3,630.0 3,770.0 3,610.0 3,650.0 19,600
2020/12/07 3,875.0 3,875.0 3,730.0 3,730.0 10,800
2020/12/04 3,705.0 3,795.0 3,660.0 3,795.0 18,600
2020/12/03 3,850.0 3,850.0 3,710.0 3,735.0 47,700
2020/12/02 3,935.0 3,980.0 3,845.0 3,870.0 48,200
2020/12/01 3,965.0 4,015.0 3,945.0 3,995.0 25,700
2020/11/30 4,075.0 4,140.0 3,970.0 4,035.0 29,600
2020/11/27 4,000.0 4,175.0 4,000.0 4,115.0 32,800
2020/11/26 3,915.0 4,045.0 3,860.0 4,020.0 21,500
2020/11/25 4,070.0 4,090.0 3,915.0 3,960.0 33,200
2020/11/24 4,095.0 4,120.0 4,035.0 4,090.0 7,400
2020/11/20 4,000.0 4,105.0 4,000.0 4,095.0 6,000
2020/11/19 4,000.0 4,065.0 3,985.0 4,060.0 11,300
2020/11/18 4,000.0 4,095.0 4,000.0 4,020.0 8,700
2020/11/17 4,210.0 4,210.0 4,010.0 4,020.0 14,200
2020/11/16 4,155.0 4,220.0 4,060.0 4,190.0 12,500
2020/11/13 4,125.0 4,200.0 4,095.0 4,175.0 10,600
2020/11/12 4,105.0 4,265.0 4,085.0 4,255.0 24,400
2020/11/11 4,005.0 4,185.0 3,970.0 4,130.0 20,300
2020/11/10 4,300.0 4,300.0 4,050.0 4,070.0 21,100
2020/11/09 4,265.0 4,310.0 4,180.0 4,250.0 17,900
2020/11/06 4,380.0 4,395.0 4,260.0 4,265.0 12,900
2020/11/05 4,260.0 4,485.0 4,260.0 4,415.0 11,700
2020/11/04 4,310.0 4,345.0 4,240.0 4,285.0 12,300
2020/11/02 4,310.0 4,350.0 4,095.0 4,170.0 19,700