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) |
|---|---|---|---|---|---|---|
| 2020/01/29 | 6,320.0 | 6,430.0 | 6,220.0 | 6,350.0 | 6,350.0 | 141,600 |
| 2020/01/28 | 6,150.0 | 6,600.0 | 6,080.0 | 6,460.0 | 6,460.0 | 93,500 |
| 2020/01/27 | 6,240.0 | 6,460.0 | 6,230.0 | 6,230.0 | 6,230.0 | 45,800 |
| 2020/01/24 | 6,290.0 | 6,490.0 | 6,270.0 | 6,440.0 | 6,440.0 | 66,700 |
| 2020/01/23 | 6,080.0 | 6,290.0 | 5,980.0 | 6,240.0 | 6,240.0 | 62,300 |
| 2020/01/22 | 5,960.0 | 6,080.0 | 5,870.0 | 6,040.0 | 6,040.0 | 39,700 |
| 2020/01/21 | 6,140.0 | 6,200.0 | 5,830.0 | 5,970.0 | 5,970.0 | 83,000 |
| 2020/01/20 | 6,270.0 | 6,370.0 | 6,030.0 | 6,160.0 | 6,160.0 | 69,300 |
| 2020/01/17 | 6,340.0 | 6,460.0 | 5,970.0 | 6,270.0 | 6,270.0 | 119,800 |
| 2020/01/16 | 7,100.0 | 7,130.0 | 6,310.0 | 6,430.0 | 6,430.0 | 173,100 |
| 2020/01/15 | 5,500.0 | 6,750.0 | 5,470.0 | 6,750.0 | 6,750.0 | 234,300 |
| 2020/01/14 | 6,300.0 | 6,330.0 | 5,720.0 | 5,750.0 | 5,750.0 | 104,300 |
| 2020/01/10 | 6,040.0 | 6,260.0 | 6,040.0 | 6,200.0 | 6,200.0 | 46,800 |
| 2020/01/09 | 6,010.0 | 6,200.0 | 5,970.0 | 5,990.0 | 5,990.0 | 46,300 |
| 2020/01/08 | 5,710.0 | 6,000.0 | 5,680.0 | 5,850.0 | 5,850.0 | 42,600 |
| 2020/01/07 | 5,500.0 | 5,970.0 | 5,500.0 | 5,790.0 | 5,790.0 | 62,600 |
| 2020/01/06 | 5,410.0 | 5,690.0 | 5,410.0 | 5,500.0 | 5,500.0 | 26,000 |
| 2019/12/30 | 5,470.0 | 5,550.0 | 5,260.0 | 5,530.0 | 5,530.0 | 23,100 |
| 2019/12/27 | 5,560.0 | 5,610.0 | 5,460.0 | 5,510.0 | 5,510.0 | 21,600 |
| 2019/12/26 | 5,690.0 | 5,710.0 | 5,440.0 | 5,480.0 | 5,480.0 | 49,200 |
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。
