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 |
|---|---|---|---|---|---|
| 2025/06/13 | 31 | 31 | 30 | 30 | 234,000 |
| 2025/06/12 | 31 | 31 | 30 | 30 | 72,300 |
| 2025/06/11 | 30 | 31 | 30 | 30 | 288,200 |
| 2025/06/10 | 30 | 31 | 29 | 30 | 1,202,800 |
| 2025/06/09 | 29 | 30 | 29 | 29 | 104,500 |
| 2025/06/06 | 29 | 30 | 29 | 30 | 226,100 |
| 2025/06/05 | 30 | 30 | 29 | 29 | 130,600 |
| 2025/06/04 | 30 | 30 | 29 | 29 | 186,900 |
| 2025/06/03 | 30 | 30 | 29 | 30 | 106,300 |
| 2025/06/02 | 30 | 30 | 29 | 30 | 538,400 |
| 2025/05/30 | 30 | 31 | 30 | 30 | 190,200 |
| 2025/05/29 | 31 | 31 | 30 | 30 | 908,700 |
| 2025/05/28 | 30 | 31 | 29 | 31 | 716,800 |
| 2025/05/27 | 30 | 31 | 29 | 30 | 432,600 |
| 2025/05/26 | 30 | 31 | 29 | 30 | 1,121,700 |
| 2025/05/23 | 33 | 34 | 30 | 30 | 3,731,800 |
| 2025/05/22 | 34 | 34 | 33 | 33 | 661,100 |
| 2025/05/21 | 35 | 36 | 33 | 34 | 4,326,000 |
| 2025/05/20 | 32 | 42 | 32 | 39 | 6,839,100 |
| 2025/05/19 | 34 | 35 | 32 | 33 | 1,417,800 |
| 2025/05/16 | 36 | 36 | 34 | 35 | 1,387,300 |
| 2025/05/15 | 34 | 36 | 34 | 36 | 1,063,300 |
| 2025/05/14 | 35 | 35 | 33 | 35 | 991,700 |
| 2025/05/13 | 35 | 35 | 34 | 34 | 415,900 |
| 2025/05/12 | 34 | 35 | 34 | 34 | 361,100 |
| 2025/05/09 | 34 | 35 | 33 | 35 | 448,600 |
| 2025/05/08 | 34 | 35 | 33 | 34 | 665,000 |
| 2025/05/07 | 33 | 35 | 32 | 34 | 1,311,000 |
| 2025/05/02 | 33 | 33 | 32 | 33 | 189,200 |
| 2025/05/01 | 33 | 33 | 31 | 32 | 1,395,800 |
| 2025/04/30 | 33 | 34 | 32 | 32 | 566,300 |
| 2025/04/28 | 34 | 34 | 33 | 33 | 825,200 |
| 2025/04/25 | 34 | 35 | 32 | 33 | 1,417,500 |
| 2025/04/24 | 35 | 35 | 32 | 32 | 1,430,800 |
| 2025/04/23 | 32 | 41 | 30 | 33 | 18,210,000 |
| 2025/04/22 | 32 | 33 | 31 | 32 | 770,800 |
| 2025/04/21 | 31 | 35 | 31 | 31 | 2,730,000 |
| 2025/04/18 | 31 | 35 | 30 | 31 | 4,118,500 |
| 2025/04/17 | 30 | 38 | 29 | 31 | 12,285,700 |
| 2025/04/16 | 31 | 39 | 28 | 31 | 7,759,300 |
| 2025/04/15 | 31 | 32 | 31 | 31 | 123,600 |
| 2025/04/14 | 32 | 32 | 31 | 31 | 346,900 |
| 2025/04/11 | 29 | 32 | 29 | 32 | 668,800 |
| 2025/04/10 | 31 | 32 | 29 | 31 | 629,800 |
| 2025/04/09 | 29 | 30 | 28 | 30 | 623,600 |
| 2025/04/08 | 28 | 31 | 28 | 30 | 648,600 |
| 2025/04/07 | 26 | 28 | 26 | 27 | 792,300 |
| 2025/04/04 | 31 | 32 | 27 | 29 | 2,521,600 |
| 2025/04/03 | 32 | 33 | 31 | 32 | 1,084,800 |
| 2025/04/02 | 33 | 35 | 32 | 33 | 2,293,900 |
| 2025/04/01 | 34 | 35 | 32 | 32 | 1,713,500 |
| 2025/03/31 | 35 | 35 | 33 | 34 | 912,200 |
| 2025/03/28 | 36 | 36 | 34 | 34 | 1,045,900 |
| 2025/03/27 | 37 | 37 | 35 | 35 | 1,735,600 |
| 2025/03/26 | 35 | 38 | 35 | 36 | 2,220,900 |
| 2025/03/25 | 36 | 37 | 35 | 35 | 1,334,600 |
| 2025/03/24 | 37 | 38 | 34 | 36 | 2,259,900 |
| 2025/03/21 | 38 | 39 | 36 | 37 | 1,957,100 |
| 2025/03/19 | 39 | 43 | 36 | 38 | 5,516,800 |
| 2025/03/18 | 35 | 39 | 34 | 38 | 3,089,000 |
| 2025/03/17 | 34 | 36 | 33 | 34 | 1,240,900 |
| 2025/03/14 | 33 | 35 | 33 | 34 | 1,148,800 |
| 2025/03/13 | 34 | 35 | 32 | 33 | 1,161,200 |
| 2025/03/12 | 33 | 35 | 32 | 33 | 980,500 |
| 2025/03/11 | 31 | 39 | 30 | 32 | 7,086,400 |
| 2025/03/10 | 34 | 34 | 31 | 32 | 1,911,100 |
| 2025/03/07 | 34 | 35 | 33 | 34 | 1,244,100 |
| 2025/03/06 | 34 | 35 | 33 | 34 | 2,259,900 |
| 2025/03/05 | 35 | 36 | 33 | 33 | 2,339,800 |
| 2025/03/04 | 35 | 36 | 33 | 35 | 3,404,700 |
| 2025/03/03 | 34 | 40 | 32 | 37 | 13,549,100 |
| 2025/02/28 | 28 | 29 | 27 | 27 | 365,900 |
| 2025/02/27 | 29 | 29 | 27 | 29 | 574,200 |
| 2025/02/26 | 29 | 29 | 27 | 29 | 1,089,800 |
| 2025/02/25 | 29 | 30 | 28 | 29 | 789,800 |
| 2025/02/21 | 31 | 31 | 28 | 29 | 1,971,900 |
| 2025/02/20 | 31 | 32 | 30 | 31 | 1,651,800 |
| 2025/02/19 | 33 | 33 | 29 | 31 | 3,950,900 |
| 2025/02/18 | 33 | 36 | 32 | 34 | 6,956,200 |
| 2025/02/17 | 25 | 32 | 25 | 31 | 7,611,200 |
| 2025/02/14 | 24 | 25 | 24 | 25 | 171,300 |
| 2025/02/13 | 24 | 25 | 23 | 24 | 872,900 |
| 2025/02/12 | 24 | 24 | 23 | 24 | 356,500 |
| 2025/02/10 | 24 | 25 | 23 | 23 | 450,600 |
| 2025/02/07 | 24 | 24 | 23 | 24 | 393,000 |
| 2025/02/06 | 22 | 24 | 22 | 23 | 413,200 |
| 2025/02/05 | 22 | 23 | 22 | 22 | 218,600 |
| 2025/02/04 | 22 | 23 | 22 | 23 | 88,300 |
| 2025/02/03 | 22 | 23 | 22 | 22 | 35,300 |
| 2025/01/31 | 23 | 23 | 22 | 22 | 35,800 |
| 2025/01/30 | 23 | 23 | 22 | 22 | 53,300 |
| 2025/01/29 | 23 | 23 | 22 | 22 | 133,500 |
| 2025/01/28 | 23 | 23 | 22 | 23 | 201,000 |
| 2025/01/27 | 23 | 23 | 22 | 23 | 144,100 |
| 2025/01/24 | 22 | 24 | 22 | 23 | 432,500 |
| 2025/01/23 | 22 | 23 | 22 | 22 | 358,300 |
| 2025/01/22 | 22 | 22 | 21 | 21 | 86,300 |
| 2025/01/21 | 20 | 22 | 20 | 21 | 277,200 |
| 2025/01/20 | 21 | 21 | 20 | 21 | 768,600 |
| 2025/01/17 | 21 | 22 | 21 | 21 | 59,400 |
| 2025/01/16 | 22 | 22 | 21 | 21 | 34,800 |
| 2025/01/15 | 21 | 22 | 21 | 22 | 79,100 |
| 2025/01/14 | 22 | 22 | 21 | 22 | 27,200 |
| 2025/01/10 | 21 | 22 | 21 | 22 | 25,800 |
| 2025/01/09 | 22 | 22 | 21 | 22 | 96,900 |
| 2025/01/08 | 22 | 22 | 21 | 22 | 361,800 |
| 2025/01/07 | 22 | 23 | 22 | 23 | 64,700 |
| 2025/01/06 | 22 | 23 | 21 | 22 | 528,500 |
| 2024/12/30 | 21 | 23 | 21 | 22 | 198,100 |
| 2024/12/27 | 22 | 23 | 21 | 21 | 1,416,600 |
| 2024/12/26 | 20 | 22 | 20 | 21 | 478,100 |
| 2024/12/25 | 21 | 22 | 20 | 20 | 598,500 |
| 2024/12/24 | 22 | 22 | 20 | 21 | 1,358,500 |
| 2024/12/23 | 22 | 23 | 21 | 22 | 280,400 |
| 2024/12/20 | 22 | 23 | 21 | 22 | 955,300 |
| 2024/12/19 | 21 | 25 | 21 | 22 | 3,671,900 |
| 2024/12/18 | 22 | 22 | 20 | 20 | 673,100 |
| 2024/12/17 | 21 | 22 | 21 | 22 | 173,500 |
| 2024/12/16 | 22 | 23 | 21 | 22 | 1,477,700 |
| 2024/12/13 | 22 | 23 | 22 | 23 | 59,000 |
| 2024/12/12 | 22 | 24 | 22 | 22 | 749,400 |
| 2024/12/11 | 22 | 23 | 22 | 22 | 119,500 |
| 2024/12/10 | 23 | 23 | 22 | 22 | 204,000 |
| 2024/12/09 | 23 | 24 | 22 | 23 | 1,667,200 |
| 2024/12/06 | 24 | 24 | 23 | 24 | 400,700 |
| 2024/12/05 | 25 | 25 | 24 | 25 | 88,800 |
| 2024/12/04 | 24 | 26 | 24 | 25 | 732,600 |
| 2024/12/03 | 26 | 26 | 24 | 25 | 517,500 |
| 2024/12/02 | 25 | 26 | 24 | 25 | 670,800 |
| 2024/11/29 | 25 | 26 | 25 | 26 | 254,200 |
| 2024/11/28 | 25 | 26 | 24 | 25 | 1,219,200 |
| 2024/11/27 | 26 | 27 | 25 | 25 | 604,300 |
| 2024/11/26 | 25 | 27 | 24 | 26 | 2,582,800 |
| 2024/11/25 | 25 | 26 | 25 | 25 | 325,600 |
| 2024/11/22 | 26 | 26 | 25 | 26 | 167,600 |
| 2024/11/21 | 26 | 27 | 25 | 26 | 1,376,800 |
| 2024/11/20 | 27 | 27 | 26 | 26 | 1,081,400 |
| 2024/11/19 | 27 | 28 | 27 | 28 | 490,800 |
| 2024/11/18 | 27 | 29 | 27 | 27 | 1,220,000 |
| 2024/11/15 | 31 | 32 | 26 | 27 | 6,262,700 |
| 2024/11/14 | 26 | 27 | 25 | 26 | 722,300 |
| 2024/11/13 | 27 | 27 | 25 | 26 | 1,240,000 |
| 2024/11/12 | 27 | 28 | 26 | 26 | 761,200 |
| 2024/11/11 | 25 | 28 | 25 | 28 | 2,242,800 |
| 2024/11/08 | 25 | 34 | 24 | 25 | 11,012,700 |
| 2024/11/07 | 24 | 27 | 24 | 25 | 1,558,000 |
| 2024/11/06 | 24 | 25 | 23 | 24 | 485,400 |
| 2024/11/05 | 24 | 25 | 23 | 24 | 223,700 |
| 2024/11/01 | 25 | 25 | 23 | 24 | 194,600 |
| 2024/10/31 | 25 | 25 | 24 | 24 | 163,100 |
| 2024/10/30 | 25 | 25 | 24 | 25 | 328,100 |
| 2024/10/29 | 25 | 26 | 25 | 25 | 168,400 |
| 2024/10/28 | 24 | 26 | 24 | 25 | 967,900 |
| 2024/10/25 | 24 | 24 | 23 | 24 | 596,800 |
| 2024/10/24 | 24 | 25 | 23 | 24 | 921,300 |
| 2024/10/23 | 25 | 26 | 24 | 24 | 834,400 |
| 2024/10/22 | 26 | 27 | 25 | 26 | 1,319,400 |
| 2024/10/21 | 25 | 27 | 25 | 26 | 1,218,600 |
| 2024/10/18 | 26 | 27 | 25 | 25 | 817,900 |
| 2024/10/17 | 23 | 27 | 23 | 25 | 1,430,800 |
| 2024/10/16 | 24 | 24 | 23 | 23 | 374,200 |
| 2024/10/15 | 24 | 24 | 23 | 23 | 560,100 |
| 2024/10/11 | 25 | 27 | 24 | 24 | 1,727,200 |
| 2024/10/10 | 24 | 26 | 23 | 25 | 1,887,500 |
| 2024/10/09 | 23 | 24 | 23 | 24 | 194,600 |
| 2024/10/08 | 23 | 24 | 23 | 23 | 146,900 |
| 2024/10/07 | 23 | 24 | 22 | 23 | 626,500 |
| 2024/10/04 | 22 | 23 | 21 | 22 | 369,800 |
| 2024/10/03 | 22 | 23 | 22 | 22 | 72,000 |
| 2024/10/02 | 22 | 23 | 22 | 22 | 344,300 |
| 2024/10/01 | 22 | 23 | 22 | 22 | 104,400 |
| 2024/09/30 | 22 | 23 | 21 | 22 | 495,500 |
| 2024/09/27 | 23 | 24 | 22 | 23 | 610,900 |
| 2024/09/26 | 23 | 24 | 23 | 23 | 323,800 |
| 2024/09/25 | 23 | 23 | 21 | 23 | 1,226,100 |
| 2024/09/24 | 22 | 24 | 21 | 22 | 2,219,300 |
| 2024/09/20 | 21 | 22 | 21 | 21 | 161,000 |
| 2024/09/19 | 21 | 22 | 20 | 21 | 607,500 |
| 2024/09/18 | 22 | 22 | 20 | 20 | 820,200 |
| 2024/09/17 | 22 | 23 | 21 | 22 | 589,800 |
| 2024/09/13 | 21 | 23 | 20 | 21 | 1,861,300 |
| 2024/09/12 | 20 | 21 | 19 | 20 | 521,200 |
| 2024/09/11 | 20 | 20 | 19 | 19 | 243,300 |
| 2024/09/10 | 20 | 21 | 19 | 20 | 1,097,100 |
| 2024/09/09 | 20 | 21 | 20 | 20 | 302,800 |
| 2024/09/06 | 21 | 22 | 20 | 21 | 805,700 |
| 2024/09/05 | 22 | 22 | 20 | 21 | 1,527,700 |
| 2024/09/04 | 21 | 23 | 21 | 21 | 1,454,100 |
| 2024/09/03 | 22 | 29 | 21 | 21 | 9,592,700 |
| 2024/09/02 | 23 | 23 | 21 | 21 | 2,089,700 |
| 2024/08/30 | 19 | 23 | 19 | 23 | 4,278,000 |
| 2024/08/29 | 20 | 20 | 19 | 20 | 471,500 |
| 2024/08/28 | 20 | 21 | 19 | 20 | 1,297,300 |
| 2024/08/27 | 20 | 21 | 19 | 20 | 1,267,900 |
| 2024/08/26 | 19 | 23 | 18 | 20 | 4,872,200 |
| 2024/08/23 | 20 | 21 | 18 | 19 | 2,717,200 |
| 2024/08/22 | 18 | 27 | 18 | 20 | 16,205,300 |
| 2024/08/21 | 17 | 18 | 16 | 17 | 281,200 |
| 2024/08/20 | 17 | 17 | 16 | 17 | 317,000 |
| 2024/08/19 | 17 | 18 | 17 | 17 | 504,800 |