1,546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) |
|---|---|---|---|---|---|---|
| 2019/06/14 | 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 |
| 2019/06/03 | 17,180.0 | 17,670.0 | 16,220.0 | 16,990.0 | 8,495.0 | 67,600 |
| 2019/05/31 | 17,230.0 | 17,970.0 | 17,130.0 | 17,340.0 | 8,670.0 | 85,900 |
| 2019/05/30 | 17,310.0 | 17,500.0 | 16,850.0 | 17,270.0 | 8,635.0 | 50,600 |
| 2019/05/29 | 16,800.0 | 17,610.0 | 16,600.0 | 17,240.0 | 8,620.0 | 87,000 |
| 2019/05/28 | 17,030.0 | 17,510.0 | 16,530.0 | 16,880.0 | 8,440.0 | 78,100 |
| 2019/05/27 | 16,420.0 | 17,270.0 | 16,000.0 | 17,260.0 | 8,630.0 | 142,600 |
| 2019/05/24 | 15,310.0 | 16,340.0 | 15,070.0 | 16,270.0 | 8,135.0 | 152,600 |
| 2019/05/23 | 14,900.0 | 15,340.0 | 14,390.0 | 15,340.0 | 7,670.0 | 50,200 |
| 2019/05/22 | 15,400.0 | 15,560.0 | 14,880.0 | 14,920.0 | 7,460.0 | 32,900 |
| 2019/05/21 | 15,310.0 | 15,460.0 | 15,030.0 | 15,110.0 | 7,555.0 | 19,400 |
| 2019/05/20 | 15,270.0 | 15,640.0 | 14,860.0 | 15,400.0 | 7,700.0 | 73,500 |
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。
