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
2020/06/05 5,980.0 5,990.0 5,850.0 5,890.0 34,000
2020/06/04 6,120.0 6,220.0 5,950.0 6,040.0 59,800
2020/06/03 6,150.0 6,270.0 5,900.0 5,920.0 39,600
2020/06/02 6,070.0 6,410.0 5,980.0 6,190.0 59,100
2020/06/01 5,890.0 5,990.0 5,850.0 5,990.0 20,400
2020/05/29 5,740.0 5,920.0 5,740.0 5,890.0 16,700
2020/05/28 6,170.0 6,170.0 5,690.0 5,810.0 38,800
2020/05/27 5,810.0 6,140.0 5,810.0 6,140.0 35,700
2020/05/26 6,000.0 6,090.0 5,800.0 5,850.0 28,200
2020/05/25 5,890.0 6,020.0 5,890.0 5,950.0 19,100
2020/05/22 6,090.0 6,090.0 5,900.0 5,920.0 19,500
2020/05/21 6,040.0 6,080.0 5,880.0 6,070.0 26,900
2020/05/20 5,900.0 6,130.0 5,880.0 6,060.0 50,200
2020/05/19 5,880.0 5,880.0 5,660.0 5,860.0 28,000
2020/05/18 5,670.0 5,920.0 5,670.0 5,860.0 19,900
2020/05/15 5,640.0 5,810.0 5,510.0 5,670.0 29,200
2020/05/14 5,950.0 5,980.0 5,620.0 5,620.0 83,900
2020/05/13 5,770.0 6,170.0 5,750.0 6,100.0 70,100
2020/05/12 5,860.0 5,930.0 5,740.0 5,770.0 47,800
2020/05/11 5,710.0 5,880.0 5,640.0 5,880.0 78,600
2020/05/08 5,220.0 5,630.0 5,160.0 5,580.0 127,700
2020/05/07 4,800.0 5,100.0 4,740.0 5,020.0 90,500
2020/05/01 4,440.0 4,645.0 4,440.0 4,590.0 44,500
2020/04/30 4,630.0 4,630.0 4,470.0 4,490.0 33,300
2020/04/28 4,560.0 4,620.0 4,430.0 4,500.0 37,300
2020/04/27 4,440.0 4,645.0 4,360.0 4,555.0 59,800
2020/04/24 4,430.0 4,455.0 4,255.0 4,310.0 36,000
2020/04/23 4,365.0 4,595.0 4,335.0 4,430.0 74,500
2020/04/22 4,520.0 4,530.0 4,240.0 4,295.0 134,100
2020/04/21 5,020.0 5,160.0 4,770.0 4,835.0 64,900
2020/04/20 4,985.0 5,320.0 4,940.0 5,060.0 85,200
2020/04/17 5,410.0 5,610.0 4,955.0 4,985.0 120,200
2020/04/16 5,330.0 5,650.0 5,280.0 5,330.0 114,300
2020/04/15 5,910.0 6,500.0 5,430.0 5,570.0 273,800
2020/04/14 5,120.0 5,550.0 5,110.0 5,510.0 82,400
2020/04/13 5,010.0 5,280.0 4,960.0 5,090.0 63,200
2020/04/10 5,130.0 5,180.0 4,950.0 5,110.0 39,500
2020/04/09 5,250.0 5,290.0 4,880.0 5,120.0 57,300
2020/04/08 4,650.0 5,070.0 4,550.0 5,000.0 34,000
2020/04/07 4,460.0 4,900.0 4,460.0 4,700.0 54,600
2020/04/06 4,125.0 4,370.0 4,125.0 4,320.0 13,500
2020/04/03 4,300.0 4,480.0 4,125.0 4,125.0 26,700
2020/04/02 4,050.0 4,255.0 4,050.0 4,240.0 13,000
2020/04/01 4,165.0 4,340.0 4,090.0 4,090.0 22,100
2020/03/31 4,245.0 4,350.0 4,155.0 4,290.0 35,700
2020/03/30 4,170.0 4,400.0 4,050.0 4,130.0 30,600
2020/03/27 4,325.0 4,590.0 4,200.0 4,240.0 22,500
2020/03/26 4,390.0 4,500.0 4,185.0 4,210.0 50,600
2020/03/25 4,620.0 4,655.0 4,275.0 4,655.0 52,600
2020/03/24 3,800.0 4,090.0 3,730.0 4,060.0 50,400