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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 5,560.0 | 5,780.0 | 5,200.0 | 5,200.0 | 5,200.0 | 82,600 |
| 2020/02/27 | 6,230.0 | 6,230.0 | 5,710.0 | 5,860.0 | 5,860.0 | 69,500 |
| 2020/02/26 | 6,550.0 | 6,690.0 | 6,120.0 | 6,230.0 | 6,230.0 | 72,900 |
| 2020/02/25 | 6,560.0 | 6,830.0 | 6,560.0 | 6,610.0 | 6,610.0 | 42,100 |
| 2020/02/21 | 6,680.0 | 7,000.0 | 6,680.0 | 6,860.0 | 6,860.0 | 39,500 |
| 2020/02/20 | 6,910.0 | 6,950.0 | 6,650.0 | 6,740.0 | 6,740.0 | 45,500 |
| 2020/02/19 | 6,600.0 | 6,950.0 | 6,600.0 | 6,820.0 | 6,820.0 | 43,000 |
| 2020/02/18 | 6,800.0 | 6,880.0 | 6,480.0 | 6,600.0 | 6,600.0 | 43,300 |
| 2020/02/17 | 6,700.0 | 6,900.0 | 6,540.0 | 6,840.0 | 6,840.0 | 40,500 |
| 2020/02/14 | 6,880.0 | 7,010.0 | 6,700.0 | 6,800.0 | 6,800.0 | 43,900 |
| 2020/02/13 | 7,080.0 | 7,260.0 | 6,980.0 | 7,000.0 | 7,000.0 | 48,400 |
| 2020/02/12 | 6,950.0 | 7,020.0 | 6,900.0 | 7,020.0 | 7,020.0 | 23,300 |
| 2020/02/10 | 6,800.0 | 7,020.0 | 6,780.0 | 6,950.0 | 6,950.0 | 47,400 |
| 2020/02/07 | 6,830.0 | 7,010.0 | 6,650.0 | 6,830.0 | 6,830.0 | 73,900 |
| 2020/02/06 | 6,700.0 | 6,980.0 | 6,510.0 | 6,900.0 | 6,900.0 | 103,000 |
| 2020/02/05 | 6,560.0 | 6,800.0 | 6,510.0 | 6,560.0 | 6,560.0 | 65,300 |
| 2020/02/04 | 6,270.0 | 6,550.0 | 6,180.0 | 6,390.0 | 6,390.0 | 71,300 |
| 2020/02/03 | 6,130.0 | 6,360.0 | 6,070.0 | 6,190.0 | 6,190.0 | 51,700 |
| 2020/01/31 | 6,520.0 | 6,680.0 | 6,260.0 | 6,280.0 | 6,280.0 | 75,300 |
| 2020/01/30 | 6,350.0 | 6,620.0 | 6,300.0 | 6,440.0 | 6,440.0 | 135,200 |
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。
