1,575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) |
|---|---|---|---|---|---|---|
| 2019/07/01 | 16,400.0 | 16,990.0 | 16,100.0 | 16,770.0 | 8,385.0 | 30,200 |
| 2019/06/28 | 16,210.0 | 16,490.0 | 15,840.0 | 16,230.0 | 8,115.0 | 17,900 |
| 2019/06/27 | 16,620.0 | 16,640.0 | 16,020.0 | 16,210.0 | 8,105.0 | 16,400 |
| 2019/06/26 | 16,000.0 | 16,760.0 | 15,740.0 | 16,320.0 | 8,160.0 | 24,100 |
| 2019/06/25 | 16,100.0 | 16,170.0 | 15,360.0 | 16,050.0 | 8,025.0 | 21,900 |
| 2019/06/24 | 16,600.0 | 16,760.0 | 15,600.0 | 16,340.0 | 8,170.0 | 44,700 |
| 2019/06/21 | 17,360.0 | 17,390.0 | 16,540.0 | 16,840.0 | 8,420.0 | 35,000 |
| 2019/06/20 | 17,760.0 | 17,880.0 | 17,040.0 | 17,180.0 | 8,590.0 | 26,800 |
| 2019/06/19 | 18,070.0 | 18,090.0 | 17,320.0 | 17,770.0 | 8,885.0 | 20,100 |
| 2019/06/18 | 18,050.0 | 18,250.0 | 17,460.0 | 17,730.0 | 8,865.0 | 35,400 |
| 2019/06/17 | 18,320.0 | 18,430.0 | 17,840.0 | 18,170.0 | 9,085.0 | 39,100 |
| 2019/06/14 | 17,880.0 | 18,650.0 | 17,710.0 | 18,150.0 | 9,075.0 | 82,800 |
| 2019/06/13 | 17,470.0 | 18,050.0 | 17,420.0 | 17,790.0 | 8,895.0 | 61,000 |
| 2019/06/12 | 17,430.0 | 17,670.0 | 17,260.0 | 17,450.0 | 8,725.0 | 43,300 |
| 2019/06/11 | 17,170.0 | 17,440.0 | 17,050.0 | 17,260.0 | 8,630.0 | 48,300 |
| 2019/06/10 | 17,170.0 | 17,350.0 | 16,940.0 | 17,220.0 | 8,610.0 | 33,400 |
| 2019/06/07 | 17,050.0 | 17,190.0 | 16,630.0 | 16,770.0 | 8,385.0 | 41,100 |
| 2019/06/06 | 18,030.0 | 18,090.0 | 16,940.0 | 16,960.0 | 8,480.0 | 77,800 |
| 2019/06/05 | 17,250.0 | 17,770.0 | 16,850.0 | 17,770.0 | 8,885.0 | 72,000 |
| 2019/06/04 | 17,280.0 | 17,360.0 | 16,520.0 | 16,590.0 | 8,295.0 | 34,000 |
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。
