リスキル
291Aグロース/サービス業/Reskill Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,967.0 | 2,967.0 | 2,873.0 | 2,900.0 | -98.0 | -3.27% | 16,800 |
| 2026-03-12 | 2,999.0 | 3,000.0 | 2,983.0 | 2,998.0 | -2.0 | -0.07% | 6,000 |
| 2026-03-11 | 3,000.0 | 3,005.0 | 2,990.0 | 3,000.0 | -30.0 | -0.99% | 12,400 |
| 2026-03-10 | 3,000.0 | 3,050.0 | 3,000.0 | 3,030.0 | +50.0 | +1.68% | 1,300 |
| 2026-03-09 | 3,025.0 | 3,025.0 | 2,955.0 | 2,980.0 | -120.0 | -3.87% | 5,200 |
| 2026-03-06 | 3,080.0 | 3,100.0 | 3,070.0 | 3,100.0 | 0.0 | 0.00% | 3,800 |
| 2026-03-05 | 3,195.0 | 3,195.0 | 3,095.0 | 3,100.0 | -25.0 | -0.80% | 4,100 |
| 2026-03-04 | 3,150.0 | 3,185.0 | 3,030.0 | 3,125.0 | -90.0 | -2.80% | 4,100 |
| 2026-03-03 | 3,240.0 | 3,250.0 | 3,210.0 | 3,215.0 | -50.0 | -1.53% | 2,800 |
| 2026-03-02 | 3,305.0 | 3,335.0 | 3,265.0 | 3,265.0 | -105.0 | -3.12% | 2,400 |
| 2026-02-27 | 3,310.0 | 3,370.0 | 3,300.0 | 3,370.0 | +85.0 | +2.59% | 900 |
| 2026-02-26 | 3,290.0 | 3,310.0 | 3,280.0 | 3,285.0 | +5.0 | +0.15% | 3,900 |
| 2026-02-25 | 3,280.0 | 3,345.0 | 3,275.0 | 3,280.0 | +5.0 | +0.15% | 4,100 |
| 2026-02-24 | 3,340.0 | 3,340.0 | 3,275.0 | 3,275.0 | -30.0 | -0.91% | 1,300 |
| 2026-02-20 | 3,305.0 | 3,355.0 | 3,305.0 | 3,305.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-19 | 3,470.0 | 3,470.0 | 3,290.0 | 3,305.0 | -175.0 | -5.03% | 8,200 |
| 2026-02-18 | 3,565.0 | 3,565.0 | 3,480.0 | 3,480.0 | -50.0 | -1.42% | 2,800 |
| 2026-02-17 | 3,440.0 | 3,530.0 | 3,425.0 | 3,530.0 | +55.0 | +1.58% | 2,500 |
| 2026-02-16 | 3,760.0 | 3,760.0 | 3,445.0 | 3,475.0 | -285.0 | -7.58% | 6,300 |
| 2026-02-13 | 3,735.0 | 3,870.0 | 3,720.0 | 3,760.0 | +235.0 | +6.67% | 19,300 |
| 2026-02-12 | 3,390.0 | 3,525.0 | 3,390.0 | 3,525.0 | +155.0 | +4.60% | 5,600 |
| 2026-02-10 | 3,330.0 | 3,390.0 | 3,330.0 | 3,370.0 | +45.0 | +1.35% | 900 |
| 2026-02-09 | 3,340.0 | 3,340.0 | 3,325.0 | 3,325.0 | +10.0 | +0.30% | 300 |
| 2026-02-06 | 3,325.0 | 3,325.0 | 3,315.0 | 3,315.0 | 0.0 | 0.00% | 1,200 |
| 2026-02-05 | 3,315.0 | 3,315.0 | 3,315.0 | 3,315.0 | +10.0 | +0.30% | 200 |
| 2026-02-04 | 3,375.0 | 3,375.0 | 3,305.0 | 3,305.0 | -140.0 | -4.06% | 1,100 |
| 2026-02-03 | 3,350.0 | 3,445.0 | 3,350.0 | 3,445.0 | +140.0 | +4.24% | 2,000 |
| 2026-02-02 | 3,310.0 | 3,310.0 | 3,305.0 | 3,305.0 | +5.0 | +0.15% | 600 |
| 2026-01-30 | 3,310.0 | 3,310.0 | 3,300.0 | 3,300.0 | -20.0 | -0.60% | 500 |
| 2026-01-29 | 3,330.0 | 3,350.0 | 3,320.0 | 3,320.0 | -35.0 | -1.04% | 600 |
| 2026-01-28 | 3,425.0 | 3,475.0 | 3,355.0 | 3,355.0 | -90.0 | -2.61% | 1,300 |
| 2026-01-27 | 3,445.0 | 3,445.0 | 3,445.0 | 3,445.0 | -40.0 | -1.15% | 100 |
| 2026-01-26 | 3,510.0 | 3,510.0 | 3,465.0 | 3,485.0 | +40.0 | +1.16% | 700 |
| 2026-01-23 | 3,485.0 | 3,495.0 | 3,445.0 | 3,445.0 | -20.0 | -0.58% | 600 |
| 2026-01-22 | 3,380.0 | 3,475.0 | 3,380.0 | 3,465.0 | +125.0 | +3.74% | 1,500 |
| 2026-01-21 | 3,330.0 | 3,380.0 | 3,295.0 | 3,340.0 | +5.0 | +0.15% | 1,200 |
| 2026-01-20 | 3,430.0 | 3,460.0 | 3,335.0 | 3,335.0 | -95.0 | -2.77% | 1,500 |
| 2026-01-19 | 3,430.0 | 3,450.0 | 3,400.0 | 3,430.0 | -30.0 | -0.87% | 1,000 |
| 2026-01-16 | 3,330.0 | 3,475.0 | 3,330.0 | 3,460.0 | +60.0 | +1.76% | 800 |
| 2026-01-15 | 3,325.0 | 3,405.0 | 3,325.0 | 3,400.0 | +10.0 | +0.29% | 1,300 |
| 2026-01-14 | 3,390.0 | 3,395.0 | 3,280.0 | 3,390.0 | -5.0 | -0.15% | 2,700 |
| 2026-01-13 | 3,500.0 | 3,535.0 | 3,395.0 | 3,395.0 | -105.0 | -3.00% | 3,800 |
| 2026-01-09 | 3,425.0 | 3,500.0 | 3,425.0 | 3,500.0 | +5.0 | +0.14% | 1,000 |
| 2026-01-08 | 3,385.0 | 3,500.0 | 3,385.0 | 3,495.0 | +55.0 | +1.60% | 1,800 |
| 2026-01-07 | 3,385.0 | 3,495.0 | 3,385.0 | 3,440.0 | +35.0 | +1.03% | 600 |
| 2026-01-06 | 3,505.0 | 3,510.0 | 3,405.0 | 3,405.0 | -30.0 | -0.87% | 1,500 |
| 2026-01-05 | 3,500.0 | 3,550.0 | 3,435.0 | 3,435.0 | -25.0 | -0.72% | 1,700 |
| 2025-12-30 | 3,480.0 | 3,500.0 | 3,460.0 | 3,460.0 | -30.0 | -0.86% | 1,000 |
| 2025-12-29 | 3,380.0 | 3,490.0 | 3,340.0 | 3,490.0 | +110.0 | +3.25% | 1,400 |
| 2025-12-26 | 3,490.0 | 3,495.0 | 3,380.0 | 3,380.0 | -90.0 | -2.59% | 1,800 |
| 2025-12-25 | 3,425.0 | 3,475.0 | 3,425.0 | 3,470.0 | +55.0 | +1.61% | 1,200 |
| 2025-12-24 | 3,390.0 | 3,420.0 | 3,385.0 | 3,415.0 | +35.0 | +1.04% | 1,300 |
| 2025-12-23 | 3,385.0 | 3,385.0 | 3,370.0 | 3,380.0 | 0.0 | 0.00% | 6,300 |
| 2025-12-22 | 3,380.0 | 3,380.0 | 3,310.0 | 3,380.0 | +30.0 | +0.90% | 1,400 |
| 2025-12-19 | 3,325.0 | 3,360.0 | 3,325.0 | 3,350.0 | +25.0 | +0.75% | 1,400 |
| 2025-12-18 | 3,270.0 | 3,325.0 | 3,255.0 | 3,325.0 | +40.0 | +1.22% | 1,400 |
| 2025-12-17 | 3,320.0 | 3,340.0 | 3,270.0 | 3,285.0 | -15.0 | -0.45% | 1,000 |
| 2025-12-16 | 3,280.0 | 3,335.0 | 3,270.0 | 3,300.0 | -30.0 | -0.90% | 1,200 |
| 2025-12-15 | 3,305.0 | 3,345.0 | 3,305.0 | 3,330.0 | +25.0 | +0.76% | 1,200 |
| 2025-12-12 | 3,260.0 | 3,360.0 | 3,260.0 | 3,305.0 | +65.0 | +2.01% | 4,200 |
| 2025-12-11 | 3,265.0 | 3,265.0 | 3,235.0 | 3,240.0 | -35.0 | -1.07% | 1,800 |
| 2025-12-10 | 3,250.0 | 3,285.0 | 3,250.0 | 3,275.0 | +20.0 | +0.61% | 1,300 |
| 2025-12-09 | 3,300.0 | 3,300.0 | 3,235.0 | 3,255.0 | -45.0 | -1.36% | 1,200 |
| 2025-12-08 | 3,235.0 | 3,300.0 | 3,235.0 | 3,300.0 | +15.0 | +0.46% | 900 |
| 2025-12-05 | 3,230.0 | 3,285.0 | 3,210.0 | 3,285.0 | -5.0 | -0.15% | 1,100 |
| 2025-12-04 | 3,260.0 | 3,320.0 | 3,200.0 | 3,290.0 | +40.0 | +1.23% | 2,500 |
| 2025-12-03 | 3,255.0 | 3,255.0 | 3,230.0 | 3,250.0 | -25.0 | -0.76% | 1,200 |
| 2025-12-02 | 3,295.0 | 3,295.0 | 3,275.0 | 3,275.0 | -30.0 | -0.91% | 300 |
| 2025-12-01 | 3,305.0 | 3,310.0 | 3,305.0 | 3,305.0 | -45.0 | -1.34% | 2,400 |
| 2025-11-28 | 3,310.0 | 3,350.0 | 3,285.0 | 3,350.0 | +50.0 | +1.52% | 2,900 |
| 2025-11-27 | 3,320.0 | 3,325.0 | 3,300.0 | 3,300.0 | -40.0 | -1.20% | 1,200 |
| 2025-11-26 | 3,325.0 | 3,360.0 | 3,320.0 | 3,340.0 | +15.0 | +0.45% | 1,800 |
| 2025-11-25 | 3,310.0 | 3,355.0 | 3,310.0 | 3,325.0 | +15.0 | +0.45% | 1,900 |
| 2025-11-21 | 3,285.0 | 3,310.0 | 3,285.0 | 3,310.0 | -40.0 | -1.19% | 600 |
| 2025-11-20 | 3,235.0 | 3,410.0 | 3,235.0 | 3,350.0 | +130.0 | +4.04% | 5,600 |
| 2025-11-19 | 3,315.0 | 3,315.0 | 3,215.0 | 3,220.0 | -105.0 | -3.16% | 4,700 |
| 2025-11-18 | 3,370.0 | 3,415.0 | 3,325.0 | 3,325.0 | -45.0 | -1.34% | 1,200 |
| 2025-11-17 | 3,400.0 | 3,400.0 | 3,300.0 | 3,370.0 | -60.0 | -1.75% | 6,400 |
| 2025-11-14 | 3,565.0 | 3,565.0 | 3,405.0 | 3,430.0 | -160.0 | -4.46% | 7,700 |
| 2025-11-13 | 3,570.0 | 3,590.0 | 3,530.0 | 3,590.0 | +90.0 | +2.57% | 2,800 |
| 2025-11-12 | 3,465.0 | 3,565.0 | 3,465.0 | 3,500.0 | +80.0 | +2.34% | 3,600 |
| 2025-11-11 | 3,480.0 | 3,480.0 | 3,420.0 | 3,420.0 | -65.0 | -1.87% | 800 |
| 2025-11-10 | 3,490.0 | 3,490.0 | 3,430.0 | 3,485.0 | -5.0 | -0.14% | 900 |
| 2025-11-07 | 3,490.0 | 3,490.0 | 3,490.0 | 3,490.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 3,485.0 | 3,490.0 | 3,460.0 | 3,490.0 | +5.0 | +0.14% | 1,000 |
| 2025-11-05 | 3,410.0 | 3,485.0 | 3,410.0 | 3,485.0 | +55.0 | +1.60% | 600 |
| 2025-11-04 | 3,410.0 | 3,445.0 | 3,410.0 | 3,430.0 | +20.0 | +0.59% | 1,000 |
| 2025-10-31 | 3,340.0 | 3,410.0 | 3,340.0 | 3,410.0 | +55.0 | +1.64% | 1,000 |
| 2025-10-30 | 3,385.0 | 3,475.0 | 3,340.0 | 3,355.0 | -65.0 | -1.90% | 4,900 |
| 2025-10-29 | 3,460.0 | 3,500.0 | 3,385.0 | 3,420.0 | -110.0 | -3.12% | 2,500 |
| 2025-10-28 | 3,650.0 | 3,650.0 | 3,435.0 | 3,530.0 | -110.0 | -3.02% | 3,400 |
| 2025-10-27 | 3,525.0 | 3,665.0 | 3,525.0 | 3,640.0 | +135.0 | +3.85% | 5,100 |
| 2025-10-24 | 3,400.0 | 3,530.0 | 3,400.0 | 3,505.0 | +55.0 | +1.59% | 2,100 |
| 2025-10-23 | 3,500.0 | 3,500.0 | 3,450.0 | 3,450.0 | -25.0 | -0.72% | 900 |
| 2025-10-22 | 3,405.0 | 3,480.0 | 3,400.0 | 3,475.0 | +55.0 | +1.61% | 2,300 |
| 2025-10-21 | 3,450.0 | 3,450.0 | 3,420.0 | 3,420.0 | 0.0 | 0.00% | 500 |
| 2025-10-20 | 3,415.0 | 3,475.0 | 3,415.0 | 3,420.0 | +5.0 | +0.15% | 1,700 |
| 2025-10-17 | 3,430.0 | 3,450.0 | 3,375.0 | 3,415.0 | -65.0 | -1.87% | 2,300 |
| 2025-10-16 | 3,370.0 | 3,500.0 | 3,370.0 | 3,480.0 | +120.0 | +3.57% | 3,600 |
| 2025-10-15 | 3,355.0 | 3,360.0 | 3,355.0 | 3,360.0 | +5.0 | +0.15% | 1,600 |
| 2025-10-14 | 3,375.0 | 3,390.0 | 3,310.0 | 3,355.0 | -70.0 | -2.04% | 5,900 |
| 2025-10-10 | 3,485.0 | 3,485.0 | 3,425.0 | 3,425.0 | -20.0 | -0.58% | 1,100 |
| 2025-10-09 | 3,500.0 | 3,500.0 | 3,405.0 | 3,445.0 | -55.0 | -1.57% | 7,100 |
| 2025-10-08 | 3,550.0 | 3,575.0 | 3,430.0 | 3,500.0 | -45.0 | -1.27% | 4,600 |
| 2025-10-07 | 3,575.0 | 3,610.0 | 3,510.0 | 3,545.0 | -30.0 | -0.84% | 3,300 |
| 2025-10-06 | 3,565.0 | 3,620.0 | 3,565.0 | 3,575.0 | +30.0 | +0.85% | 2,400 |
| 2025-10-03 | 3,470.0 | 3,580.0 | 3,450.0 | 3,545.0 | +45.0 | +1.29% | 6,700 |
| 2025-10-02 | 3,565.0 | 3,625.0 | 3,480.0 | 3,500.0 | -40.0 | -1.13% | 4,500 |
| 2025-10-01 | 3,695.0 | 3,695.0 | 3,485.0 | 3,540.0 | -155.0 | -4.19% | 6,800 |
| 2025-09-30 | 3,765.0 | 3,765.0 | 3,670.0 | 3,695.0 | -5.0 | -0.14% | 1,400 |
| 2025-09-29 | 3,735.0 | 3,780.0 | 3,675.0 | 3,700.0 | +35.0 | +0.95% | 2,000 |
| 2025-09-26 | 3,685.0 | 3,750.0 | 3,625.0 | 3,665.0 | +25.0 | +0.69% | 2,500 |
| 2025-09-25 | 3,665.0 | 3,715.0 | 3,640.0 | 3,640.0 | -25.0 | -0.68% | 3,000 |
| 2025-09-24 | 3,650.0 | 3,685.0 | 3,640.0 | 3,665.0 | +20.0 | +0.55% | 1,900 |
| 2025-09-22 | 3,615.0 | 3,710.0 | 3,615.0 | 3,645.0 | +30.0 | +0.83% | 1,200 |
| 2025-09-19 | 3,745.0 | 3,745.0 | 3,550.0 | 3,615.0 | -130.0 | -3.47% | 6,100 |
| 2025-09-18 | 3,800.0 | 3,830.0 | 3,745.0 | 3,745.0 | -5.0 | -0.13% | 5,500 |
| 2025-09-17 | 3,650.0 | 3,785.0 | 3,650.0 | 3,750.0 | +75.0 | +2.04% | 4,400 |
| 2025-09-16 | 3,675.0 | 3,780.0 | 3,650.0 | 3,675.0 | 0.0 | 0.00% | 3,700 |
| 2025-09-12 | 3,800.0 | 3,820.0 | 3,660.0 | 3,675.0 | — | — | 6,400 |
直近120営業日分を表示