!決算発表予定日 2024/04/12
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
1,589
円
取引時間外
(10:24)
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) |
昨年来高値 | 昨年来安値 |
---|---|
2,167 (23/07/04) | 1,327 (23/12/14) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,575 | 1,624 | 1,575 | 1,611 | +52 | +3.3 | 14,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,526 | 1,548 | 1,523 | 1,534 | +14 | +0.9 | 6,100 |
3/15 | 1,503 | 1,520 | 1,503 | 1,520 | +13 | +0.9 | 2,700 |
3/14 | 1,521 | 1,533 | 1,507 | 1,507 | -27 | -1.8 | 3,500 |
3/13 | 1,542 | 1,542 | 1,511 | 1,534 | -8 | -0.5 | 1,700 |
3/12 | 1,511 | 1,557 | 1,505 | 1,542 | +30 | +2.0 | 3,900 |
3/11 | 1,513 | 1,557 | 1,512 | 1,512 | -6 | -0.4 | 3,400 |
3/8 | 1,524 | 1,550 | 1,518 | 1,518 | -45 | -2.9 | 5,300 |
3/7 | 1,554 | 1,566 | 1,547 | 1,563 | +10 | +0.6 | 3,600 |
3/6 | 1,557 | 1,568 | 1,548 | 1,553 | -14 | -0.9 | 3,800 |
3/5 | 1,563 | 1,577 | 1,549 | 1,567 | +15 | +1.0 | 5,100 |
3/4 | 1,552 | 1,564 | 1,528 | 1,552 | +4 | +0.3 | 4,200 |
3/1 | 1,555 | 1,566 | 1,543 | 1,548 | -5 | -0.3 | 4,400 |
2/29 | 1,538 | 1,570 | 1,513 | 1,553 | +27 | +1.8 | 8,600 |
2/28 | 1,516 | 1,538 | 1,501 | 1,526 | -4 | -0.3 | 2,300 |
2/27 | 1,542 | 1,542 | 1,518 | 1,530 | -12 | -0.8 | 2,500 |
2/26 | 1,542 | 1,546 | 1,530 | 1,542 | 0 | 0.0 | 2,700 |
2/22 | 1,543 | 1,549 | 1,531 | 1,542 | +1 | +0.1 | 1,200 |
2/21 | 1,541 | 1,544 | 1,541 | 1,541 | -4 | -0.3 | 600 |
2/20 | 1,536 | 1,547 | 1,536 | 1,545 | +18 | +1.2 | 900 |
2/19 | 1,536 | 1,541 | 1,527 | 1,527 | +2 | +0.1 | 1,100 |
2/16 | 1,522 | 1,539 | 1,517 | 1,525 | +3 | +0.2 | 2,500 |
2/15 | 1,557 | 1,557 | 1,516 | 1,522 | -34 | -2.2 | 3,900 |
2/14 | 1,551 | 1,556 | 1,524 | 1,556 | -2 | -0.1 | 800 |
▶︎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