1,577円
リックソフトの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 5,250.0 | 5,290.0 | 5,190.0 | 5,270.0 | 5,270.0 | 10,300 |
| 2020/07/27 | 5,190.0 | 5,340.0 | 5,070.0 | 5,150.0 | 5,150.0 | 24,100 |
| 2020/07/22 | 5,380.0 | 5,400.0 | 5,230.0 | 5,250.0 | 5,250.0 | 26,800 |
| 2020/07/21 | 5,530.0 | 5,620.0 | 5,350.0 | 5,390.0 | 5,390.0 | 33,200 |
| 2020/07/20 | 5,150.0 | 5,630.0 | 5,150.0 | 5,460.0 | 5,460.0 | 50,200 |
| 2020/07/17 | 5,550.0 | 5,780.0 | 5,360.0 | 5,450.0 | 5,450.0 | 54,900 |
| 2020/07/16 | 5,600.0 | 5,890.0 | 5,530.0 | 5,830.0 | 5,830.0 | 115,200 |
| 2020/07/15 | 5,530.0 | 5,710.0 | 5,530.0 | 5,530.0 | 5,530.0 | 214,200 |
| 2020/07/14 | 6,850.0 | 6,870.0 | 6,500.0 | 6,530.0 | 6,530.0 | 83,400 |
| 2020/07/13 | 6,710.0 | 6,930.0 | 6,630.0 | 6,930.0 | 6,930.0 | 57,800 |
| 2020/07/10 | 6,480.0 | 6,680.0 | 6,480.0 | 6,660.0 | 6,660.0 | 26,000 |
| 2020/07/09 | 6,600.0 | 6,690.0 | 6,450.0 | 6,480.0 | 6,480.0 | 35,900 |
| 2020/07/08 | 6,750.0 | 6,800.0 | 6,530.0 | 6,630.0 | 6,630.0 | 53,200 |
| 2020/07/07 | 6,580.0 | 6,900.0 | 6,450.0 | 6,900.0 | 6,900.0 | 55,400 |
| 2020/07/06 | 6,320.0 | 6,520.0 | 6,320.0 | 6,420.0 | 6,420.0 | 15,600 |
| 2020/07/03 | 6,110.0 | 6,640.0 | 6,110.0 | 6,410.0 | 6,410.0 | 63,000 |
| 2020/07/02 | 6,470.0 | 6,500.0 | 6,000.0 | 6,060.0 | 6,060.0 | 55,900 |
| 2020/07/01 | 6,530.0 | 6,540.0 | 6,400.0 | 6,470.0 | 6,470.0 | 34,000 |
| 2020/06/30 | 6,420.0 | 6,600.0 | 6,300.0 | 6,520.0 | 6,520.0 | 44,500 |
| 2020/06/29 | 6,690.0 | 6,730.0 | 6,180.0 | 6,230.0 | 6,230.0 | 64,200 |
おすすめ条件でスクリーニングされた銘柄を見る
リックソフトの取引履歴を振り返りませんか？
リックソフトの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
