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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 5,740.0 | 5,920.0 | 5,740.0 | 5,890.0 | 5,890.0 | 16,700 |
| 2020/05/28 | 6,170.0 | 6,170.0 | 5,690.0 | 5,810.0 | 5,810.0 | 38,800 |
| 2020/05/27 | 5,810.0 | 6,140.0 | 5,810.0 | 6,140.0 | 6,140.0 | 35,700 |
| 2020/05/26 | 6,000.0 | 6,090.0 | 5,800.0 | 5,850.0 | 5,850.0 | 28,200 |
| 2020/05/25 | 5,890.0 | 6,020.0 | 5,890.0 | 5,950.0 | 5,950.0 | 19,100 |
| 2020/05/22 | 6,090.0 | 6,090.0 | 5,900.0 | 5,920.0 | 5,920.0 | 19,500 |
| 2020/05/21 | 6,040.0 | 6,080.0 | 5,880.0 | 6,070.0 | 6,070.0 | 26,900 |
| 2020/05/20 | 5,900.0 | 6,130.0 | 5,880.0 | 6,060.0 | 6,060.0 | 50,200 |
| 2020/05/19 | 5,880.0 | 5,880.0 | 5,660.0 | 5,860.0 | 5,860.0 | 28,000 |
| 2020/05/18 | 5,670.0 | 5,920.0 | 5,670.0 | 5,860.0 | 5,860.0 | 19,900 |
| 2020/05/15 | 5,640.0 | 5,810.0 | 5,510.0 | 5,670.0 | 5,670.0 | 29,200 |
| 2020/05/14 | 5,950.0 | 5,980.0 | 5,620.0 | 5,620.0 | 5,620.0 | 83,900 |
| 2020/05/13 | 5,770.0 | 6,170.0 | 5,750.0 | 6,100.0 | 6,100.0 | 70,100 |
| 2020/05/12 | 5,860.0 | 5,930.0 | 5,740.0 | 5,770.0 | 5,770.0 | 47,800 |
| 2020/05/11 | 5,710.0 | 5,880.0 | 5,640.0 | 5,880.0 | 5,880.0 | 78,600 |
| 2020/05/08 | 5,220.0 | 5,630.0 | 5,160.0 | 5,580.0 | 5,580.0 | 127,700 |
| 2020/05/07 | 4,800.0 | 5,100.0 | 4,740.0 | 5,020.0 | 5,020.0 | 90,500 |
| 2020/05/01 | 4,440.0 | 4,645.0 | 4,440.0 | 4,590.0 | 4,590.0 | 44,500 |
| 2020/04/30 | 4,630.0 | 4,630.0 | 4,470.0 | 4,490.0 | 4,490.0 | 33,300 |
| 2020/04/28 | 4,560.0 | 4,620.0 | 4,430.0 | 4,500.0 | 4,500.0 | 37,300 |
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。
