4429東証G貸借
業種 情報・通信業
リックソフト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,167 (23/07/04) | 1,327 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,125 (24/04/24) | 1,421 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,017 | 2,100 | 2,017 | 2,092 | +77 | +3.8 | 15,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,970 | 2,055 | 1,955 | 2,015 | +25 | +1.3 | 25,200 |
| 4/30 | 2,092 | 2,094 | 1,990 | 1,990 | -61 | -3.0 | 27,300 |
| 4/26 | 2,088 | 2,110 | 2,051 | 2,051 | -57 | -2.7 | 12,400 |
| 4/25 | 2,070 | 2,109 | 2,058 | 2,108 | +46 | +2.2 | 17,400 |
| 4/24 | 2,115 | 2,125 | 2,051 | 2,062 | +14 | +0.7 | 18,800 |
| 4/23 | 2,028 | 2,054 | 2,013 | 2,048 | +10 | +0.5 | 35,100 |
| 4/22 | 1,989 | 2,045 | 1,989 | 2,038 | +89 | +4.6 | 40,700 |
| 4/19 | 1,910 | 1,970 | 1,871 | 1,949 | +12 | +0.6 | 27,600 |
| 4/18 | 1,900 | 1,965 | 1,890 | 1,937 | +37 | +2.0 | 34,000 |
| 4/17 | 1,899 | 1,905 | 1,876 | 1,900 | +2 | +0.1 | 18,000 |
| 4/16 | 1,875 | 1,920 | 1,820 | 1,898 | +43 | +2.3 | 66,700 |
| 4/15 | 1,798 | 1,908 | 1,797 | 1,855 | +290 | +18.5 | 190,900 |
| 4/12 | 1,583 | 1,620 | 1,561 | 1,565 | -28 | -1.8 | 8,400 |
| 4/11 | 1,562 | 1,594 | 1,562 | 1,593 | +19 | +1.2 | 1,600 |
| 4/10 | 1,581 | 1,599 | 1,571 | 1,574 | +3 | +0.2 | 5,800 |
| 4/9 | 1,553 | 1,593 | 1,553 | 1,571 | +21 | +1.4 | 1,600 |
| 4/8 | 1,549 | 1,585 | 1,548 | 1,550 | +2 | +0.1 | 3,800 |
| 4/5 | 1,576 | 1,584 | 1,540 | 1,548 | -61 | -3.8 | 5,800 |
| 4/4 | 1,596 | 1,611 | 1,593 | 1,609 | +6 | +0.4 | 5,000 |
| 4/3 | 1,650 | 1,689 | 1,601 | 1,603 | -40 | -2.4 | 4,200 |
| 4/2 | 1,690 | 1,690 | 1,630 | 1,643 | -28 | -1.7 | 7,500 |
| 4/1 | 1,619 | 1,690 | 1,619 | 1,671 | +60 | +3.7 | 10,800 |
| 3/29 | 1,575 | 1,624 | 1,575 | 1,611 | +52 | +3.3 | 14,500 |
| 3/28 | 1,556 | 1,572 | 1,540 | 1,559 | +11 | +0.7 | 5,500 |
| 3/27 | 1,569 | 1,569 | 1,532 | 1,548 | -22 | -1.4 | 4,100 |
| 3/26 | 1,549 | 1,570 | 1,549 | 1,570 | +21 | +1.4 | 7,000 |
| 3/25 | 1,547 | 1,549 | 1,545 | 1,549 | +19 | +1.2 | 1,700 |
| 3/22 | 1,542 | 1,548 | 1,530 | 1,530 | -13 | -0.8 | 1,700 |
| 3/21 | 1,561 | 1,561 | 1,543 | 1,543 | +6 | +0.4 | 2,500 |
| 3/19 | 1,531 | 1,547 | 1,528 | 1,537 | +3 | +0.2 | 1,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて