KabuInsight

ライズ・コンサルティング・グループ

9168
グロース/サービス業/Rise Consulting Group,Inc.
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
2026-03-13480.0482.0476.0477.0-10.0-2.05%454,500
2026-03-12494.0494.0483.0487.0-15.0-2.99%572,400
2026-03-11505.0509.0501.0502.0-1.0-0.20%181,900
2026-03-10495.0504.0487.0503.0+13.0+2.65%358,600
2026-03-09495.0495.0484.0490.0-17.0-3.35%440,200
2026-03-06504.0512.0497.0507.0+6.0+1.20%427,800
2026-03-05495.0505.0495.0501.0+16.0+3.30%273,600
2026-03-04490.0497.0479.0485.0-11.0-2.22%454,400
2026-03-03507.0507.0495.0496.0-11.0-2.17%385,700
2026-03-02502.0513.0500.0507.0-13.0-2.50%272,400
2026-02-27521.0524.0512.0520.0+9.0+1.76%325,100
2026-02-26500.0514.0495.0511.0-3.0-0.58%422,500
2026-02-25505.0519.0505.0514.0+10.0+1.98%351,200
2026-02-24518.0519.0504.0504.0-12.0-2.33%472,200
2026-02-20519.0520.0513.0516.0-4.0-0.77%307,200
2026-02-19516.0521.0515.0520.0+3.0+0.58%354,800
2026-02-18515.0518.0510.0517.0+5.0+0.98%411,800
2026-02-17526.0526.0511.0512.0-15.0-2.85%504,600
2026-02-16530.0530.0522.0527.0+7.0+1.35%212,200
2026-02-13531.0534.0519.0520.0-11.0-2.07%272,200
2026-02-12540.0541.0529.0531.0-5.0-0.93%283,700
2026-02-10518.0538.0517.0536.0+22.0+4.28%409,100
2026-02-09525.0527.0513.0514.0-1.0-0.19%366,600
2026-02-06525.0525.0509.0515.0-6.0-1.15%578,200
2026-02-05523.0525.0517.0521.00.00.00%687,700
2026-02-04532.0532.0520.0521.0-19.0-3.52%714,900
2026-02-03563.0563.0539.0540.0-15.0-2.70%607,700
2026-02-02548.0565.0545.0555.0+15.0+2.78%585,600
2026-01-30538.0543.0534.0540.0+4.0+0.75%709,300
2026-01-29540.0545.0534.0536.0-3.0-0.56%494,400
2026-01-28557.0557.0537.0539.0-22.0-3.92%1,138,700
2026-01-27567.0569.0560.0561.0-3.0-0.53%541,300
2026-01-26570.0571.0563.0564.0-14.0-2.42%611,400
2026-01-23571.0579.0563.0578.0+4.0+0.70%420,100
2026-01-22587.0587.0569.0574.0-11.0-1.88%1,195,600
2026-01-21585.0595.0581.0585.0-6.0-1.02%678,600
2026-01-20586.0595.0578.0591.0+2.0+0.34%1,403,100
2026-01-19595.0599.0580.0589.0-6.0-1.01%1,251,900
2026-01-16615.0616.0593.0595.0-19.0-3.09%1,800,700
2026-01-15595.0626.0595.0614.0-81.0-11.65%2,731,700
2026-01-14695.0695.0695.0695.0-150.0-17.75%53,200
2026-01-13868.0870.0844.0845.0-8.0-0.94%142,400
2026-01-09857.0860.0851.0853.0+1.0+0.12%89,700
2026-01-08853.0858.0846.0852.0+14.0+1.67%179,800
2026-01-07845.0847.0833.0838.0-4.0-0.48%149,500
2026-01-06837.0848.0835.0842.0+10.0+1.20%106,600
2026-01-05850.0853.0826.0832.0-17.0-2.00%208,000
2025-12-30862.0862.0848.0849.0-4.0-0.47%111,100
2025-12-29849.0861.0842.0853.0+5.0+0.59%116,400
2025-12-26850.0856.0844.0848.0-2.0-0.24%94,400
2025-12-25839.0852.0831.0850.0+17.0+2.04%143,500
2025-12-24861.0863.0830.0833.0-32.0-3.70%198,900
2025-12-23843.0867.0839.0865.0+40.0+4.85%243,200
2025-12-22838.0841.0820.0825.0-6.0-0.72%101,600
2025-12-19816.0837.0813.0831.0+24.0+2.97%108,500
2025-12-18813.0826.0798.0807.0-6.0-0.74%193,500
2025-12-17790.0815.0790.0813.0+20.0+2.52%145,700
2025-12-16800.0800.0790.0793.0-16.0-1.98%84,500
2025-12-15785.0809.0782.0809.0+15.0+1.89%62,300
2025-12-12789.0803.0788.0794.0+5.0+0.63%67,600
2025-12-11806.0814.0788.0789.0-20.0-2.47%113,700
2025-12-10771.0815.0769.0809.0+29.0+3.72%287,800
2025-12-09781.0787.0771.0780.0-14.0-1.76%247,800
2025-12-08800.0808.0785.0794.0-18.0-2.22%212,900
2025-12-05830.0832.0810.0812.0-14.0-1.69%124,500
2025-12-04858.0859.0818.0826.0-33.0-3.84%220,300
2025-12-03864.0867.0856.0859.0-5.0-0.58%75,500
2025-12-02885.0889.0861.0864.0-21.0-2.37%139,500
2025-12-01885.0901.0880.0885.0-12.0-1.34%71,200
2025-11-28908.0918.0897.0897.0-2.0-0.22%97,000
2025-11-27879.0899.0879.0899.0+15.0+1.70%49,000
2025-11-26896.0897.0875.0884.0+2.0+0.23%154,700
2025-11-25879.0894.0872.0882.0+10.0+1.15%122,100
2025-11-21852.0884.0845.0872.0+19.0+2.23%138,400
2025-11-20853.0857.0843.0853.0+6.0+0.71%95,500
2025-11-19820.0861.0818.0847.0+27.0+3.29%91,500
2025-11-18835.0838.0817.0820.0-29.0-3.42%122,500
2025-11-17858.0858.0835.0849.0-4.0-0.47%104,900
2025-11-14841.0859.0839.0853.0+9.0+1.07%76,700
2025-11-13852.0854.0841.0844.0-12.0-1.40%71,200
2025-11-12853.0858.0847.0856.0+11.0+1.30%90,200
2025-11-11849.0849.0831.0845.0-2.0-0.24%105,900
2025-11-10846.0852.0842.0847.0+1.0+0.12%78,300
2025-11-07848.0859.0838.0846.0-7.0-0.82%85,000
2025-11-06864.0870.0851.0853.0-7.0-0.81%116,400
2025-11-05850.0860.0842.0860.0+8.0+0.94%147,000
2025-11-04878.0878.0848.0852.0-32.0-3.62%143,800
2025-10-31881.0890.0870.0884.0+3.0+0.34%107,500
2025-10-30879.0893.0875.0881.0-13.0-1.45%132,900
2025-10-29954.0955.0893.0894.0-52.0-5.50%221,900
2025-10-28952.0954.0940.0946.0-21.0-2.17%96,600
2025-10-27958.0981.0956.0967.0+33.0+3.53%185,100
2025-10-24950.0954.0929.0934.0+2.0+0.21%155,400
2025-10-23969.0974.0915.0932.0-29.0-3.02%537,100
2025-10-22990.01,007.0955.0961.0-29.0-2.93%216,000
2025-10-21975.01,005.0975.0990.0+13.0+1.33%101,200
2025-10-20987.01,004.0972.0977.0-6.0-0.61%133,500
2025-10-17995.01,019.0977.0983.0-12.0-1.21%178,500
2025-10-161,006.01,016.0977.0995.0-5.0-0.50%323,200
2025-10-15976.01,012.0970.01,000.0+27.0+2.77%484,500
2025-10-14970.0993.0966.0973.0-27.0-2.70%243,800
2025-10-101,036.01,038.0995.01,000.0-44.0-4.21%170,400
2025-10-091,049.01,058.01,041.01,044.0+3.0+0.29%130,000
2025-10-081,041.01,051.01,033.01,041.0+11.0+1.07%100,300
2025-10-071,033.01,045.0998.01,030.0+12.0+1.18%267,300
2025-10-061,008.01,038.0976.01,018.0+38.0+3.88%356,100
2025-10-03947.0984.0946.0980.0+33.0+3.48%159,500
2025-10-02965.0965.0947.0947.0-12.0-1.25%315,700
2025-10-01985.0987.0944.0959.0-33.0-3.33%239,900
2025-09-301,001.01,001.0975.0992.0-3.0-0.30%166,100
2025-09-291,021.01,021.0993.0995.0-17.0-1.68%107,400
2025-09-261,009.01,025.01,005.01,012.0-8.0-0.78%66,000
2025-09-251,010.01,025.01,008.01,020.0+9.0+0.89%133,700
2025-09-241,032.01,032.01,008.01,011.0-35.0-3.35%142,800
2025-09-221,071.01,071.01,036.01,046.0-25.0-2.33%142,600
2025-09-191,102.01,103.01,055.01,071.0-31.0-2.81%205,700
2025-09-181,115.01,117.01,102.01,102.0-11.0-0.99%71,000
2025-09-171,136.01,140.01,111.01,113.0-7.0-0.63%107,400
2025-09-161,118.01,138.01,111.01,120.0+5.0+0.45%119,900
2025-09-121,097.01,119.01,090.01,115.0——153,500

直近120営業日分を表示