KabuInsight

リックソフト

4429
グロース/情報･通信業/Ricksoft Co.,Ltd.
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
2026-03-13941.0950.0940.0948.0+2.0+0.21%2,900
2026-03-12941.0946.0941.0946.0+3.0+0.32%900
2026-03-11940.0965.0940.0943.0+4.0+0.43%1,400
2026-03-10939.0944.0939.0939.0+6.0+0.64%2,100
2026-03-09950.0950.0930.0933.0-12.0-1.27%6,400
2026-03-06943.0945.0943.0945.0-3.0-0.32%300
2026-03-05942.0950.0941.0948.0+6.0+0.64%3,100
2026-03-04945.0950.0940.0942.0-15.0-1.57%4,700
2026-03-03955.0957.0951.0957.0+6.0+0.63%2,100
2026-03-02959.0959.0951.0951.0+1.0+0.11%3,500
2026-02-27953.0953.0950.0950.0-7.0-0.73%1,500
2026-02-26933.0962.0923.0957.0+9.0+0.95%3,600
2026-02-25945.0950.0945.0948.0+3.0+0.32%3,200
2026-02-24950.0960.0945.0945.0-2.0-0.21%5,200
2026-02-20936.0947.0936.0947.0+6.0+0.64%2,000
2026-02-19955.0955.0941.0941.0-17.0-1.77%1,700
2026-02-18955.0958.0948.0958.0-10.0-1.03%800
2026-02-17978.0978.0940.0968.0-1.0-0.10%6,900
2026-02-16954.0969.0953.0969.0+16.0+1.68%1,200
2026-02-13961.0961.0953.0953.0-18.0-1.85%1,200
2026-02-12967.0982.0967.0971.0-1.0-0.10%2,200
2026-02-10957.0972.0957.0972.0+4.0+0.41%2,900
2026-02-09958.0973.0955.0968.0-5.0-0.51%3,800
2026-02-06972.0973.0972.0973.0-7.0-0.71%1,000
2026-02-05965.0980.0965.0980.0+3.0+0.31%1,800
2026-02-04967.0990.0967.0977.0-10.0-1.01%3,600
2026-02-03975.0988.0973.0987.0+3.0+0.30%1,900
2026-02-02987.0989.0981.0984.0-7.0-0.71%2,700
2026-01-30983.0991.0980.0991.00.00.00%1,500
2026-01-29985.0999.0985.0991.0-11.0-1.10%1,600
2026-01-281,005.01,005.0991.01,002.0+18.0+1.83%5,300
2026-01-27984.01,000.0984.0984.0-15.0-1.50%1,600
2026-01-261,000.01,007.0999.0999.0-1.0-0.10%2,000
2026-01-23985.01,000.0985.01,000.0-12.0-1.19%1,000
2026-01-22981.01,014.0981.01,012.0+26.0+2.64%4,200
2026-01-21998.0998.0984.0986.0-23.0-2.28%4,400
2026-01-201,013.01,013.01,002.01,009.0-3.0-0.30%4,300
2026-01-191,028.01,030.01,012.01,012.0-15.0-1.46%2,800
2026-01-161,049.01,049.01,017.01,027.0-18.0-1.72%8,100
2026-01-151,012.01,048.01,012.01,045.0+71.0+7.29%10,700
2026-01-14980.0995.0974.0974.0-36.0-3.56%3,300
2026-01-13991.01,010.0982.01,010.0+28.0+2.85%2,200
2026-01-09972.0982.0965.0982.0+10.0+1.03%2,600
2026-01-08958.0972.0958.0972.0+14.0+1.46%500
2026-01-07957.0958.0944.0958.0+10.0+1.05%2,600
2026-01-06935.0948.0935.0948.0+8.0+0.85%1,000
2026-01-05913.0945.0913.0940.0+20.0+2.17%3,400
2025-12-30923.0932.0910.0920.0-4.0-0.43%1,800
2025-12-29910.0950.0910.0924.0+17.0+1.87%7,400
2025-12-26920.0920.0907.0907.0-10.0-1.09%6,300
2025-12-25920.0925.0916.0917.0-15.0-1.61%4,500
2025-12-24922.0932.0914.0932.00.00.00%5,700
2025-12-23930.0933.0910.0932.0+1.0+0.11%7,300
2025-12-22942.0947.0931.0931.0-11.0-1.17%6,700
2025-12-19943.0945.0942.0942.0-1.0-0.11%2,500
2025-12-18944.0956.0940.0943.0-2.0-0.21%1,500
2025-12-17943.0959.0943.0945.0+2.0+0.21%1,700
2025-12-16951.0957.0942.0943.0-23.0-2.38%500
2025-12-15960.0968.0932.0966.0+6.0+0.63%1,400
2025-12-12950.0960.0950.0960.0+26.0+2.78%21,400
2025-12-11936.0948.0934.0934.0-17.0-1.79%900
2025-12-10950.0951.0925.0951.0+16.0+1.71%17,100
2025-12-09941.0942.0926.0935.0-6.0-0.64%1,400
2025-12-08929.0949.0929.0941.0+9.0+0.97%2,500
2025-12-05940.0946.0928.0932.0-19.0-2.00%2,500
2025-12-04946.0952.0946.0951.0-10.0-1.04%1,900
2025-12-03973.0973.0961.0961.0-14.0-1.44%800
2025-12-02974.0989.0974.0975.0+1.0+0.10%700
2025-12-01986.0986.0974.0974.0-6.0-0.61%200
2025-11-28951.0980.0951.0980.0+30.0+3.16%1,300
2025-11-27991.0998.0950.0950.0-28.0-2.86%2,100
2025-11-26976.0978.0963.0978.0+11.0+1.14%1,300
2025-11-25990.0990.0963.0967.0+7.0+0.73%6,200
2025-11-21968.0968.0960.0960.0+7.0+0.73%4,700
2025-11-20953.0953.0953.0953.0+9.0+0.95%800
2025-11-19939.0949.0928.0944.0+1.0+0.11%1,800
2025-11-18931.0960.0930.0943.0+3.0+0.32%3,200
2025-11-17939.0954.0924.0940.00.00.00%5,100
2025-11-14953.0953.0938.0940.0-10.0-1.05%700
2025-11-13936.0950.0931.0950.0-1.0-0.11%1,200
2025-11-12950.0951.0950.0951.0-2.0-0.21%400
2025-11-11965.0965.0950.0953.0-5.0-0.52%1,000
2025-11-10925.0960.0911.0958.0+20.0+2.13%3,500
2025-11-07946.0955.0916.0938.0+7.0+0.75%4,200
2025-11-06931.0940.0909.0931.0-15.0-1.59%2,200
2025-11-05936.0946.0920.0946.0-2.0-0.21%3,700
2025-11-04937.0948.0937.0948.0+11.0+1.17%900
2025-10-31964.0964.0937.0937.0-14.0-1.47%800
2025-10-30952.0963.0937.0951.0+14.0+1.49%2,200
2025-10-29945.0945.0935.0937.0-9.0-0.95%1,900
2025-10-28980.0980.0932.0946.0-34.0-3.47%7,300
2025-10-27985.0997.0980.0980.0-6.0-0.61%4,100
2025-10-241,006.01,007.0983.0986.0-26.0-2.57%3,100
2025-10-231,006.01,025.01,004.01,012.0+6.0+0.60%4,300
2025-10-221,028.01,029.01,006.01,006.0-27.0-2.61%4,100
2025-10-211,018.01,052.01,015.01,033.0-1.0-0.10%5,300
2025-10-201,015.01,054.01,015.01,034.0+9.0+0.88%8,900
2025-10-171,011.01,038.01,011.01,025.0+8.0+0.79%4,200
2025-10-161,022.01,050.01,007.01,017.0-8.0-0.78%7,900
2025-10-151,061.01,100.01,025.01,025.0-156.0-13.21%41,300
2025-10-141,191.01,222.01,136.01,181.0-20.0-1.67%15,600
2025-10-101,186.01,210.01,181.01,201.0+7.0+0.59%6,600
2025-10-091,226.01,229.01,194.01,194.0-12.0-1.00%5,600
2025-10-081,230.01,230.01,190.01,206.0+6.0+0.50%9,500
2025-10-071,128.01,225.01,128.01,200.0+56.0+4.90%22,500
2025-10-061,182.01,185.01,131.01,144.0-23.0-1.97%12,700
2025-10-031,133.01,180.01,133.01,167.0+44.0+3.92%13,600
2025-10-021,055.01,123.01,054.01,123.0+39.0+3.60%3,100
2025-10-011,084.01,084.01,084.01,084.00.00.00%—
2025-09-301,067.01,089.01,057.01,084.0+12.0+1.12%1,700
2025-09-291,060.01,092.01,051.01,072.0-5.0-0.46%1,700
2025-09-261,088.01,097.01,063.01,077.0+3.0+0.28%1,000
2025-09-251,100.01,110.01,074.01,074.0-10.0-0.92%6,200
2025-09-241,025.01,100.01,025.01,084.0+55.0+5.34%9,900
2025-09-221,005.01,059.01,001.01,029.0+20.0+1.98%13,300
2025-09-191,010.01,030.0992.01,009.0-33.0-3.17%12,600
2025-09-181,020.01,054.0990.01,042.0+24.0+2.36%21,100
2025-09-171,059.01,059.01,009.01,018.0-31.0-2.96%10,000
2025-09-161,063.01,066.01,035.01,049.0-17.0-1.59%9,200
2025-09-121,059.01,074.01,055.01,066.0——6,100

直近120営業日分を表示