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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,092 | 2,100 | 1,955 | 2,092 | +41 | +2.0 | 82,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,989 | 2,125 | 1,989 | 2,051 | +102 | +5.2 | 124,400 |
| 4/19 | 1,798 | 1,970 | 1,797 | 1,949 | +384 | +24.5 | 337,200 |
| 4/12 | 1,549 | 1,620 | 1,548 | 1,565 | +17 | +1.1 | 21,200 |
| 4/5 | 1,619 | 1,690 | 1,540 | 1,548 | -63 | -3.9 | 33,300 |
| 3/29 | 1,547 | 1,624 | 1,532 | 1,611 | +81 | +5.3 | 32,800 |
| 3/22 | 1,526 | 1,561 | 1,523 | 1,530 | +10 | +0.7 | 12,000 |
| 3/15 | 1,513 | 1,557 | 1,503 | 1,520 | +2 | +0.1 | 15,200 |
| 3/8 | 1,552 | 1,577 | 1,518 | 1,518 | -30 | -1.9 | 22,000 |
| 3/1 | 1,542 | 1,570 | 1,501 | 1,548 | +6 | +0.4 | 20,500 |
| 2/22 | 1,536 | 1,549 | 1,527 | 1,542 | +17 | +1.1 | 3,800 |
| 2/16 | 1,545 | 1,560 | 1,511 | 1,525 | -2 | -0.1 | 25,900 |
| 2/9 | 1,538 | 1,548 | 1,502 | 1,527 | -1 | -0.1 | 23,500 |
| 2/2 | 1,541 | 1,542 | 1,504 | 1,528 | -9 | -0.6 | 14,400 |
| 1/26 | 1,519 | 1,538 | 1,485 | 1,537 | +40 | +2.7 | 24,900 |
| 1/19 | 1,510 | 1,539 | 1,456 | 1,497 | +26 | +1.8 | 48,400 |
| 1/12 | 1,445 | 1,513 | 1,445 | 1,471 | +13 | +0.9 | 60,000 |
| 1/5 | 1,427 | 1,460 | 1,421 | 1,458 | +21 | +1.5 | 14,000 |
| 12/29 | 1,350 | 1,453 | 1,335 | 1,437 | +98 | +7.3 | 72,100 |
| 12/22 | 1,369 | 1,404 | 1,336 | 1,339 | -40 | -2.9 | 51,100 |
| 12/15 | 1,381 | 1,392 | 1,327 | 1,379 | -2 | -0.1 | 49,100 |
| 12/8 | 1,458 | 1,461 | 1,368 | 1,381 | -81 | -5.5 | 66,300 |
| 12/1 | 1,487 | 1,503 | 1,457 | 1,462 | -33 | -2.2 | 16,100 |
| 11/24 | 1,480 | 1,500 | 1,472 | 1,495 | +14 | +1.0 | 23,300 |
| 11/17 | 1,506 | 1,509 | 1,473 | 1,481 | -27 | -1.8 | 20,400 |
| 11/10 | 1,562 | 1,597 | 1,508 | 1,508 | -41 | -2.7 | 17,700 |
| 11/2 | 1,518 | 1,588 | 1,503 | 1,549 | +4 | +0.3 | 20,400 |
| 10/27 | 1,580 | 1,592 | 1,439 | 1,545 | -45 | -2.8 | 90,600 |
| 10/20 | 1,603 | 1,603 | 1,532 | 1,590 | +27 | +1.7 | 47,800 |
| 10/13 | 1,620 | 1,630 | 1,525 | 1,563 | -57 | -3.5 | 94,000 |
| 10/6 | 1,665 | 1,672 | 1,520 | 1,620 | -45 | -2.7 | 78,300 |
▶︎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