日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＲＩＳＥ(8836)の株価時系列情報

ＲＩＳＥ(8836)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 24 24 23 24 263,200
2026/06/04 24 24 23 24 150,900
2026/06/03 24 24 23 24 416,600
2026/06/02 24 25 23 24 265,400
2026/06/01 25 25 24 24 348,500
2026/05/29 25 25 24 24 99,300
2026/05/28 24 25 24 24 153,600
2026/05/27 24 25 24 24 373,000
2026/05/26 25 25 24 24 379,700
2026/05/25 26 26 24 25 659,000
2026/05/22 25 28 24 26 1,852,600
2026/05/21 24 36 24 26 6,866,700
2026/05/20 23 24 22 23 211,200
2026/05/19 24 25 22 23 1,238,100
2026/05/18 27 27 24 24 891,800
2026/05/15 28 29 28 29 73,100
2026/05/14 28 29 28 29 166,600
2026/05/13 29 29 28 28 169,500
2026/05/12 29 29 28 29 106,800
2026/05/11 29 30 29 29 179,600
2026/05/08 29 30 29 30 120,500
2026/05/07 29 30 29 30 88,200
2026/05/01 29 30 29 30 97,900
2026/04/30 29 30 29 29 81,800
2026/04/28 30 30 28 29 834,900
2026/04/27 30 31 30 30 358,300
2026/04/24 30 30 30 30 103,600
2026/04/23 30 31 30 30 59,300
2026/04/22 31 32 30 31 193,700
2026/04/21 31 31 30 31 127,100
2026/04/20 31 32 30 31 167,600
2026/04/17 31 32 31 31 185,400
2026/04/16 30 32 30 31 241,600
2026/04/15 30 31 30 31 152,500
2026/04/14 30 31 30 31 98,000
2026/04/13 31 32 30 31 202,600
2026/04/10 30 31 30 31 122,300
2026/04/09 31 31 30 31 328,000
2026/04/08 31 31 30 31 89,600
2026/04/07 31 31 30 30 140,300
2026/04/06 30 31 30 30 69,300
2026/04/03 31 31 30 31 85,200
2026/03/27 30 31 30 30 21,200
2026/03/26 32 32 30 30 230,400
2026/03/25 30 31 30 31 392,800
2026/03/24 30 31 30 30 36,600
2026/03/23 30 31 30 31 72,500
2026/03/19 30 31 30 31 58,700
2026/03/18 30 31 30 30 23,500
2026/03/17 31 31 30 30 25,200
2026/03/16 31 31 30 30 24,500
2026/03/13 31 31 30 30 163,400
2026/03/12 31 32 31 31 69,400
2026/03/11 31 31 30 31 172,600
2026/03/10 31 31 30 31 26,800
2026/03/09 30 31 30 30 118,000
2026/03/06 31 32 30 31 101,900
2026/03/05 31 32 31 31 222,200
2026/03/04 30 31 30 30 436,100
2026/03/03 30 32 30 31 331,100
2026/03/02 31 32 30 31 209,100
2026/02/27 31 32 31 32 136,800
2026/02/26 30 32 30 31 359,900
2026/02/25 31 31 30 30 265,100
2026/02/24 30 31 30 30 15,100
2026/02/20 31 32 30 31 228,100
2026/02/19 31 32 30 31 143,200
2026/02/18 31 32 30 30 130,700
2026/02/17 31 32 31 31 188,600
2026/02/16 31 32 31 32 38,500
2026/02/13 32 33 31 31 194,000
2026/02/12 32 33 31 32 225,200
2026/02/10 30 32 30 32 521,000
2026/02/09 31 32 30 30 85,400
2026/02/06 31 32 30 31 393,500
2026/02/05 30 33 30 32 684,200
2026/02/04 30 31 29 31 266,500
2026/02/03 30 31 30 30 129,200
2026/02/02 31 31 30 30 65,000
2026/01/30 30 31 30 30 98,700
2026/01/29 30 31 29 30 152,400
2026/01/28 30 31 30 30 131,500
2026/01/27 30 31 30 30 83,800
2026/01/26 31 31 29 31 145,300
2026/01/23 30 31 29 30 188,300
2026/01/22 29 31 29 30 188,800
2026/01/21 30 30 29 30 235,000
2026/01/20 30 31 29 30 435,200
2026/01/19 30 31 30 30 296,300
2026/01/16 30 31 30 30 101,000
2026/01/15 30 31 30 30 69,400
2026/01/14 30 31 30 30 152,500
2026/01/13 31 32 30 30 880,200
2026/01/09 31 32 31 32 163,300
2026/01/08 31 32 30 31 683,800
2026/01/07 30 31 30 31 254,600
2026/01/06 30 31 29 31 280,100
2026/01/05 30 30 29 30 230,700
2025/12/30 30 30 29 30 302,100
2025/12/29 30 30 29 30 250,200
2025/12/26 31 31 29 29 342,600
2025/12/25 31 31 30 31 87,800
2025/12/24 30 31 30 31 194,500
2025/12/23 30 31 29 30 397,300
2025/12/22 30 31 30 31 111,200
2025/12/19 30 31 30 30 132,100
2025/12/18 32 32 30 31 122,700
2025/12/17 31 32 30 31 272,200
2025/12/16 31 32 31 31 152,100
2025/12/15 31 32 30 31 157,100
2025/12/12 32 32 30 31 223,000
2025/12/11 31 32 31 32 388,300
2025/12/10 32 32 31 31 160,400
2025/12/09 32 32 31 31 149,800
2025/12/08 31 33 31 32 264,000
2025/12/05 33 33 32 32 360,800
2025/12/04 33 33 32 33 208,400
2025/12/03 34 34 32 32 430,100
2025/12/02 34 35 33 34 306,600
2025/12/01 33 34 33 34 506,200
2025/11/28 33 35 32 33 756,700
2025/11/27 32 34 31 33 598,200
2025/11/26 32 32 31 32 102,800
2025/11/25 31 34 30 32 996,600
2025/11/21 31 32 30 31 239,900
2025/11/20 32 32 31 31 113,200
2025/11/19 32 32 31 32 166,800
2025/11/18 33 33 30 33 1,077,400
2025/11/17 34 34 32 32 406,400
2025/11/14 33 34 33 33 184,500
2025/11/13 33 34 33 34 248,400
2025/11/12 33 34 33 34 290,100
2025/11/11 33 34 33 33 271,400
2025/11/10 34 34 33 33 114,700
2025/11/07 34 34 33 33 214,500
2025/11/06 34 35 34 34 43,600
2025/11/05 34 35 33 35 247,000
2025/11/04 34 35 33 34 409,900
2025/10/31 34 35 34 35 67,300
2025/10/30 36 36 34 34 149,200
2025/10/29 35 36 34 36 130,300
2025/10/28 35 35 34 34 87,200
2025/10/27 36 36 35 35 56,900
2025/10/24 35 36 35 36 161,700
2025/10/23 35 35 34 34 234,700
2025/10/22 34 35 34 35 143,200
2025/10/21 34 35 33 35 146,800
2025/10/20 34 35 33 34 123,300
2025/10/17 35 36 33 34 402,800
2025/10/16 35 36 35 35 30,700
2025/10/15 35 36 35 35 68,800
2025/10/14 35 36 34 35 310,600
2025/10/10 36 37 35 35 228,000
2025/10/09 37 37 36 37 19,700
2025/10/08 37 37 36 37 25,700
2025/10/07 37 37 36 37 71,500
2025/10/06 36 37 36 37 77,600
2025/10/03 35 37 35 35 425,100
2025/10/02 37 38 36 37 207,600
2025/10/01 38 38 37 37 86,600
2025/09/30 38 39 37 37 251,200
2025/09/29 38 38 37 38 92,900
2025/09/26 36 38 36 38 480,700
2025/09/25 37 38 36 36 272,700
2025/09/24 38 39 37 37 253,600
2025/09/22 37 38 37 37 115,600
2025/09/19 38 39 37 37 393,300
2025/09/18 40 40 37 38 876,400
2025/09/17 38 40 38 40 664,000
2025/09/16 38 39 38 38 74,000
2025/09/12 39 39 38 39 127,500
2025/09/11 40 40 38 39 297,000
2025/09/10 39 40 38 39 187,800
2025/09/09 39 40 38 39 259,100
2025/09/08 39 40 38 39 716,600
2025/09/05 38 39 38 38 148,100
2025/09/04 38 39 38 39 128,000
2025/09/03 39 39 37 38 363,300
2025/09/02 38 39 38 38 230,500
2025/09/01 39 39 38 38 513,500
2025/08/29 38 39 38 39 101,400
2025/08/28 40 40 38 38 1,117,400
2025/08/27 40 40 39 39 99,200
2025/08/26 41 41 39 40 1,643,000
2025/08/25 42 42 40 42 563,700
2025/08/22 40 42 40 41 669,300
2025/08/21 40 41 39 40 559,000
2025/08/20 40 41 39 40 680,200
2025/08/19 41 42 40 40 332,800
2025/08/18 41 42 40 42 396,600
2025/08/15 41 42 40 41 749,600
2025/08/14 41 44 41 43 849,100
2025/08/13 40 42 40 41 443,300
2025/08/12 41 42 39 40 1,235,900
2025/08/08 41 42 41 41 149,400
2025/08/07 42 42 41 42 172,400
2025/08/06 43 43 41 41 283,700
2025/08/05 42 43 41 42 285,500
2025/08/04 42 43 41 42 578,700
2025/08/01 42 43 41 42 549,900

このページの先頭へ