[3768 東証2部] リスクモンスター 日足 時系列データ

[3768 東証2部] リスクモンスター (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151148.001163.001135.001156.002550029303500
2017-12-141119.001142.001119.001141.002430027461100
2017-12-131115.001119.001111.001119.0080008924600
2017-12-121105.001116.001105.001115.00970010771000
2017-12-111105.001105.001094.001101.001950021458700
2017-12-081135.001145.001086.001102.008770097019200
2017-12-071121.001144.001118.001143.002580029168100
2017-12-061149.001154.001122.001126.002660030272700
2017-12-051180.001197.001144.001155.002010023365700
2017-12-041179.001188.001179.001184.0039004615600
2017-12-011171.001187.001171.001180.0056006599700
2017-11-301188.001188.001158.001183.001120013149000
2017-11-291189.001200.001186.001189.00890010594400
2017-11-281210.001210.001181.001189.001410016812100
2017-11-271224.001224.001197.001212.002350028343400
2017-11-241219.001219.001200.001211.001340016180800
2017-11-221225.001225.001216.001219.0076009275100
2017-11-211230.001237.001213.001225.00930011410700
2017-11-201200.001230.001200.001225.001140013834400
2017-11-171195.001207.001178.001195.001300015518600
2017-11-161134.001177.001124.001176.001900021904600
2017-11-151170.001180.001120.001140.002370027124000
2017-11-141202.001202.001176.001180.001140013551800
2017-11-131187.001241.001187.001205.001450017499600
2017-11-101152.001181.001151.001181.001460016989600
2017-11-091207.001220.001178.001178.001880022604100
2017-11-081254.001254.001203.001209.002300028144800
2017-11-071233.001276.001227.001256.003880048785400
2017-11-061256.001258.001226.001233.002890035943700
2017-11-021288.001289.001253.001253.002700034272600
2017-11-011270.001308.001240.001298.004150052915700
2017-10-311236.001272.001220.001243.002400029879400
2017-10-301206.001240.001188.001240.003940047749800
2017-10-271127.001200.001127.001194.003450040238000
2017-10-261117.001134.001117.001127.0070007877300
2017-10-251139.001140.001115.001123.001190013423300
2017-10-241118.001130.001118.001130.0064007196300
2017-10-231127.001129.001120.001122.001730019453200
2017-10-201101.001101.001086.001099.0081008866000
2017-10-191089.001109.001087.001103.0083009098800
2017-10-181105.001106.001089.001092.001170012875900
2017-10-171117.001118.001080.001103.003050033566400
2017-10-161121.001133.001106.001114.001090012162300
2017-10-131141.001149.001101.001105.003180035716500
2017-10-121085.001140.001085.001136.005650062908900
2017-10-111089.001094.001084.001084.0081008824200
2017-10-101069.001096.001069.001085.001440015630600
2017-10-061057.001075.001057.001069.0077008193600
2017-10-051060.001071.001053.001056.001100011659400
2017-10-041086.001086.001067.001076.0085009151900
2017-10-031064.001090.001063.001087.001390014920400
2017-10-021064.001076.001061.001063.0080008535800
2017-09-291056.001060.001050.001050.0087009166200
2017-09-281060.001071.001051.001061.001130011986000
2017-09-271049.001060.001049.001059.0073007697100
2017-09-261067.001073.001050.001056.001280013583900
2017-09-251053.001088.001053.001078.001320014122700
2017-09-221070.001070.001048.001055.004660049744500
2017-09-211061.001065.001053.001053.0094009962400
2017-09-201070.001072.001052.001057.001030010971900
2017-09-191079.001081.001061.001071.001110011912400
2017-09-151057.001079.001056.001073.001220013028600
2017-09-141059.001072.001050.001057.001980020988800
2017-09-131041.001050.001032.001046.0075007816300
2017-09-121045.001045.001034.001041.0080008316800
2017-09-111029.001043.001020.001031.001170012031800
2017-09-081044.001044.001004.001013.001350013815700
2017-09-071029.001070.001029.001044.001970020571000
2017-09-06994.001020.00994.001016.001330013361600
2017-09-051029.001035.00999.001024.003080031244000
2017-09-041065.001065.001021.001035.001550016180900
2017-09-011069.001072.001058.001071.001480015729200
2017-08-311060.001073.001057.001069.0080008520800
2017-08-301074.001077.001045.001062.001140012086000
2017-08-291087.001088.001061.001072.001110011963800
2017-08-281090.001090.001068.001088.001650017867700
2017-08-251077.001097.001046.001085.004150044770300
2017-08-241008.001060.001004.001056.002910030036300
2017-08-231002.001005.00999.001004.002680026921200
2017-08-22999.001008.00995.00995.0078007794000
2017-08-211009.001013.00990.00999.001470014740500
2017-08-18986.001025.00986.001007.003190032112600
2017-08-17990.001002.00986.00996.001800017947800
2017-08-16982.00990.00982.00990.0065006406100
2017-08-15987.00990.00979.00982.0050004932600
2017-08-14980.00990.00976.00976.002220021783000
2017-08-10997.001000.00980.00988.001690016732000
2017-08-091000.001005.00988.001004.001560015527000
2017-08-081003.001003.00991.001000.0091009081100
2017-08-07992.001000.00992.00997.0061006074900
2017-08-04982.00987.00979.00987.0078007653700
2017-08-03990.00990.00985.00987.0015001481800
2017-08-02989.00993.00985.00990.0049004847100
2017-08-01998.00998.00983.00989.001100010895400
2017-07-311009.001010.00996.00999.001030010340400
2017-07-281008.001009.00996.001000.001100011029600
2017-07-27995.001004.00995.001004.001050010482900
2017-07-26994.00994.00988.00994.0095009412700
2017-07-25999.001000.00988.00994.001560015518700
2017-07-24990.00994.00982.00994.001280012641300
2017-07-21981.00984.00977.00980.002250022066900
2017-07-20978.00988.00978.00985.0098009629400
2017-07-19970.00979.00970.00976.0048004668000
2017-07-18981.00982.00970.00973.0085008281100
2017-07-14985.00987.00980.00984.0028002755700
2017-07-13988.00990.00985.00988.0050004937000
2017-07-12997.00997.00983.00988.001100010893500
2017-07-11972.00991.00972.00988.001380013554800
2017-07-10955.00970.00955.00970.0068006543100
2017-07-07954.00958.00950.00951.0053005051200
2017-07-06953.00960.00953.00955.0036003442000
2017-07-05950.00956.00945.00951.0096009113100
2017-07-04967.00967.00951.00951.0075007188100
2017-07-03955.00965.00955.00955.0070006718100
2017-06-30951.00952.00949.00950.0085008079600
2017-06-29961.00972.00959.00959.0099009525800
2017-06-28980.00980.00954.00956.001410013639900
2017-06-27986.00987.00980.00983.001370013485500
2017-06-26986.00997.00980.00985.0085008381000
2017-06-231000.001005.00980.00983.001220012106800
2017-06-22999.001004.00995.001002.0057005691600
2017-06-211001.001004.00994.00994.0057005690400
2017-06-201000.001001.00995.001001.0066006591600
2017-06-191015.001015.00999.001003.0076007647700
2017-06-16995.001004.00972.001004.001270012541200
2017-06-15996.00999.00995.00997.0039003884700
2017-06-141005.001005.001000.001000.0034003411300
2017-06-131005.001005.001000.001004.0051005114700
2017-06-121012.001012.001002.001005.0079007943800
2017-06-091001.001006.001000.001005.0044004415000
2017-06-081007.001008.00997.001001.001120011225500
2017-06-071003.001011.00987.00999.001090010838600
2017-06-061029.001029.00990.001002.002900029021100
2017-06-051010.001030.001010.001029.001540015735000
2017-06-021020.001026.001006.001010.001930019599900
2017-06-011003.001035.001003.001029.001730017634500
2017-05-311025.001030.001011.001012.001770018048100
2017-05-30999.001025.00998.001016.002480025109700
2017-05-29991.001013.00990.00996.002060020590800
2017-05-26981.00985.00971.00985.001310012845300
2017-05-25977.00977.00967.00975.001140011093400
2017-05-24947.00965.00943.00965.001610015372100
2017-05-23947.00954.00931.00932.001310012339700
2017-05-22962.00964.00938.00947.001300012351000
2017-05-19938.00961.00932.00958.001970018671300
2017-05-18926.00939.00924.00931.00107009955700
2017-05-17926.00958.00926.00947.002190020644300
2017-05-16924.00932.00913.00921.001430013145600
2017-05-15934.00935.00912.00918.002280021001400
2017-05-12945.00949.00933.00933.001550014573300
2017-05-111000.001000.00945.00952.005250051046500
2017-05-10995.001006.00995.001000.002540025385700
2017-05-09978.00992.00976.00987.001480014610300
2017-05-08977.00993.00972.00976.001450014260700
2017-05-02969.00970.00956.00967.0088008492600
2017-05-01954.00963.00952.00963.0067006403400
2017-04-28986.00986.00956.00964.002100020413200
2017-04-27973.00979.00965.00979.001080010512000
2017-04-26970.00982.00965.00973.001260012249500
2017-04-25960.00960.00944.00960.001350012858100
2017-04-24983.00983.00946.00949.001710016493500
2017-04-21969.00975.00953.00968.002140020649100
2017-04-20940.00958.00937.00944.001660015720000
2017-04-19925.00931.00920.00926.00101009360500
2017-04-18929.00949.00926.00926.001270011839800
2017-04-17881.00913.00881.00913.0099008844000
2017-04-14903.00918.00892.00892.00104009410100
2017-04-13870.00918.00870.00915.002660023604400
2017-04-12914.00919.00879.00890.005370048145300
2017-04-11944.00957.00928.00929.002560024103600
2017-04-10952.00970.00952.00958.001220011718200
2017-04-07956.00991.00920.00943.006220059625500
2017-04-061003.001006.00942.00953.007450072123800
2017-04-051018.001029.00991.00999.004410044378400
2017-04-041100.001119.001000.001017.008160085693900
2017-04-031030.001098.001030.001085.006670071351500
2017-03-311014.001040.001014.001029.001740017849000
2017-03-301032.001043.001002.001006.001950019998100
2017-03-29986.001065.00984.001039.006280064343600
2017-03-28987.001002.00981.00985.002690026644600
2017-03-271050.001058.00981.00989.006270063610800
2017-03-241068.001068.001039.001050.006450067955300
2017-03-231017.001084.001017.001084.008930094382200
2017-03-221000.001048.00996.001017.005430054863600
2017-03-211029.001061.00991.001030.00148300151862100
2017-03-17942.00996.00941.00996.00139600134680100
2017-03-16945.00955.00928.00938.00151900142965600
2017-03-15910.00915.00894.00900.002260020502600
2017-03-14890.00913.00890.00911.003110028113500
2017-03-13893.00900.00886.00891.002020018048500
2017-03-10895.00915.00881.00886.001800016101600
2017-03-09904.00908.00894.00896.0073006578300
2017-03-08911.00916.00900.00901.003030027525900
2017-03-07899.00910.00895.00908.002920026330100
2017-03-06879.00896.00878.00894.0097008604100
2017-03-03872.00879.00872.00879.0027002361900
2017-03-02880.00885.00871.00874.00102008957800
2017-03-01878.00880.00865.00873.00104009102100
2017-02-28883.00884.00878.00878.0051004492000
2017-02-27900.00904.00879.00882.002740024395000
2017-02-24877.00887.00877.00886.001470012983100
2017-02-23879.00889.00875.00886.001600014111900
2017-02-22865.00877.00865.00874.001450012608100
2017-02-21858.00868.00858.00865.002410020740100
2017-02-20867.00870.00855.00863.003230027811300
2017-02-17873.00874.00843.00869.004650040278600
2017-02-16895.00899.00872.00872.004850043075800
2017-02-15898.00898.00873.00873.001550013674900
2017-02-14896.00896.00889.00891.002090018703800
2017-02-13909.00909.00888.00890.001760015766800
2017-02-10900.00909.00892.00909.002010018090400
2017-02-09890.00906.00887.00898.001830016423000
2017-02-08876.00895.00876.00890.002070018275500
2017-02-07893.00894.00866.00867.004990043707200
2017-02-06910.00936.00886.00892.00126500115142600
2017-02-03929.00935.00880.00892.006630060124400
2017-02-02920.00931.00918.00921.002490023014100
2017-02-01919.00921.00895.00916.001710015530200
2017-01-31920.00920.00902.00919.002850026003900
2017-01-30939.00940.00917.00926.002470022996300
2017-01-27882.00942.00882.00924.006190056056600
2017-01-26898.00902.00874.00877.003130027967900
2017-01-25894.00895.00885.00892.001310011660400
2017-01-24879.00887.00872.00879.001650014530600
2017-01-23843.00879.00843.00879.001770015245000
2017-01-20837.00847.00831.00834.002970024924100
2017-01-19850.00860.00835.00835.002220018802100
2017-01-18817.00844.00817.00835.002790023037500
2017-01-17870.00871.00822.00823.007600063992400
2017-01-16899.00900.00868.00874.002260019939000
2017-01-13882.00895.00881.00893.001290011434900
2017-01-12908.00908.00880.00881.002000017772700
2017-01-11933.00933.00894.00901.002430022131000
2017-01-10893.00925.00893.00918.003250029696600
2017-01-06933.00944.00879.00892.007470067930400
2017-01-05980.00983.00945.00945.004940047768400
2017-01-04955.00989.00915.00950.00130600125581400
2016-12-30879.00940.00873.00940.006980063836800
2016-12-29860.00870.00850.00864.002080017874400
2016-12-28866.00899.00866.00866.001910016778200
2016-12-27880.00905.00870.00881.0011050098554200
2016-12-26812.00879.00812.00870.007260061818200
2016-12-22803.00808.00802.00808.00114009180400
2016-12-21810.00810.00803.00803.0070005647800
2016-12-20814.00814.00804.00810.0070005655800
2016-12-19815.00816.00810.00812.0068005527900
2016-12-16798.00818.00791.00815.001990016040600
2016-12-15800.00808.00787.00791.001660013232400
2016-12-14804.00807.00791.00797.001350010805000
2016-12-13815.00815.00801.00803.00119009594800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter