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
1987/12/26 0 1,080 1,080 1,080 4,000
1987/12/25 0 1,080 1,080 1,080 1,000
1987/12/24 0 1,160 1,080 1,080 7,000
1987/12/23 0 1,150 1,100 1,100 29,000
1987/12/22 0 1,160 1,160 1,160 2,000
1987/12/21 0 1,120 1,120 1,120 1,000
1987/12/18 0 1,200 1,120 1,200 3,000
1987/12/17 0 1,080 1,080 1,080 1,000
1987/12/16 0 1,060 1,040 1,040 5,000
1987/12/15 0 1,040 990 1,040 7,000
1987/12/14 0 1,000 990 1,000 13,000
1987/12/11 0 1,050 995 995 9,000
1987/12/10 0 1,080 1,050 1,050 6,000
1987/12/09 0 1,080 1,080 1,080 6,000
1987/12/08 0 1,100 1,080 1,080 13,000
1987/12/07 0 1,120 1,120 1,120 2,000
1987/12/05 0 1,120 1,120 1,120 4,000
1987/12/04 0 1,130 1,110 1,110 6,000
1987/12/03 0 1,160 1,120 1,120 7,000
1987/12/02 0 1,180 1,100 1,100 17,000
1987/12/01 0 1,120 1,100 1,100 23,000
1987/11/30 0 1,210 1,150 1,150 11,000
1987/11/28 0 1,250 1,230 1,230 3,000
1987/11/26 0 1,270 1,200 1,230 8,000
1987/11/25 0 1,230 1,200 1,200 6,000
1987/11/24 0 1,180 1,100 1,100 17,000
1987/11/20 0 1,190 1,100 1,140 23,000
1987/11/19 0 1,290 1,100 1,100 12,000
1987/11/18 0 1,300 1,290 1,290 6,000
1987/11/17 0 1,320 1,300 1,300 9,000
1987/11/16 0 1,330 1,310 1,320 10,000
1987/11/13 0 1,320 1,310 1,310 10,000
1987/11/12 0 1,320 1,320 1,320 3,000
1987/11/11 0 1,320 1,300 1,300 3,000
1987/11/09 0 1,350 1,330 1,330 7,000
1987/11/07 0 1,400 1,320 1,330 19,000
1987/11/06 0 1,400 1,380 1,400 2,000
1987/11/05 0 1,390 1,360 1,360 4,000
1987/11/04 0 1,400 1,380 1,380 5,000
1987/11/02 0 1,400 1,400 1,400 3,000
1987/10/31 0 1,500 1,500 1,500 1,000
1987/10/29 0 1,500 1,500 1,500 2,000
1987/10/24 0 1,650 1,650 1,650 1,000
1987/10/23 0 1,550 1,550 1,550 1,000
1987/10/22 0 1,550 1,530 1,530 6,000
1987/10/21 0 1,500 1,310 1,500 18,000
1987/10/20 0 1,630 1,370 1,370 20,000
1987/10/19 0 1,700 1,650 1,700 8,000
1987/10/16 0 1,650 1,620 1,640 10,000
1987/10/15 0 1,700 1,600 1,610 11,000
1987/10/14 0 1,710 1,700 1,700 2,000
1987/10/13 0 1,750 1,710 1,710 5,000
1987/10/12 0 1,760 1,750 1,750 10,000
1987/10/09 0 1,770 1,770 1,770 1,000
1987/10/08 0 1,780 1,780 1,780 1,000
1987/10/07 0 1,760 1,760 1,760 1,000
1987/10/06 0 1,760 1,760 1,760 1,000
1987/10/05 0 1,760 1,760 1,760 1,000
1987/10/02 0 1,800 1,750 1,750 4,000
1987/10/01 0 1,800 1,790 1,800 7,000
1987/09/30 0 1,800 1,800 1,800 7,000
1987/09/29 0 1,800 1,790 1,790 4,000
1987/09/28 0 1,800 1,760 1,800 5,000
1987/09/26 0 1,750 1,750 1,750 3,000
1987/09/25 0 1,820 1,750 1,750 11,000
1987/09/22 0 1,830 1,830 1,830 3,000
1987/09/18 0 1,820 1,820 1,820 2,000
1987/09/17 0 1,820 1,820 1,820 1,000
1987/09/16 0 1,900 1,900 1,900 2,000
1987/09/14 0 1,900 1,900 1,900 1,000
1987/09/11 0 1,950 1,840 1,950 2,000
1987/09/09 0 1,800 1,800 1,800 1,000
1987/09/08 0 1,860 1,850 1,850 3,000
1987/09/07 0 1,870 1,860 1,860 6,000
1987/09/05 0 1,930 1,850 1,850 5,000
1987/09/04 0 2,000 1,960 2,000 15,000
1987/09/03 0 2,000 2,000 2,000 2,000
1987/09/02 0 2,000 1,910 1,910 11,000
1987/09/01 0 1,910 1,910 1,910 2,000
1987/08/28 0 1,950 1,950 1,950 5,000
1987/08/27 0 1,950 1,910 1,950 3,000
1987/08/26 0 1,900 1,900 1,900 4,000
1987/08/25 0 1,950 1,900 1,950 5,000
1987/08/24 0 2,100 2,000 2,000 4,000
1987/08/22 0 2,150 1,990 2,150 2,000
1987/08/21 0 1,990 1,990 1,990 3,000
1987/08/20 0 2,080 2,000 2,000 2,000
1987/08/19 0 2,180 2,100 2,150 14,000
1987/08/18 0 2,200 2,050 2,200 32,000
1987/08/17 0 2,050 2,000 2,050 11,000
1987/08/14 0 1,930 1,900 1,930 29,000
1987/08/13 0 1,900 1,850 1,880 14,000
1987/08/12 0 1,850 1,850 1,850 3,000
1987/08/11 0 1,890 1,890 1,890 6,000
1987/08/10 0 1,900 1,900 1,900 3,000
1987/08/07 0 1,900 1,900 1,900 10,000
1987/08/06 0 1,900 1,900 1,900 3,000
1987/08/05 0 1,930 1,900 1,930 9,000
1987/08/03 0 1,980 1,950 1,980 6,000
1987/08/01 0 1,950 1,940 1,950 2,000
1987/07/30 0 1,980 1,980 1,980 2,000
1987/07/28 0 1,950 1,950 1,950 1,000
1987/07/27 0 1,950 1,950 1,950 2,000
1987/07/25 0 1,860 1,860 1,860 1,000
1987/07/24 0 1,850 1,850 1,850 2,000
1987/07/21 0 1,990 1,990 1,990 1,000
1987/07/20 0 2,000 2,000 2,000 2,000
1987/07/17 0 2,050 1,950 2,050 3,000
1987/07/16 0 1,950 1,950 1,950 1,000
1987/07/15 0 1,950 1,950 1,950 5,000
1987/07/14 0 2,000 1,950 1,950 3,000
1987/07/10 0 2,200 2,200 2,200 3,000
1987/07/09 0 2,210 2,200 2,200 56,000
1987/07/08 0 2,300 2,200 2,210 48,000
1987/07/07 0 2,250 2,190 2,200 224,000
1987/07/06 0 2,250 2,150 2,250 40,000
1987/07/04 0 2,170 2,060 2,170 13,000
1987/07/03 0 2,090 1,900 1,900 27,000
1987/07/02 0 1,900 1,900 1,900 12,000
1987/07/01 0 1,900 1,800 1,900 3,000
1987/06/30 0 1,720 1,720 1,720 4,000
1987/06/29 0 1,810 1,720 1,720 5,000
1987/06/27 0 1,810 1,800 1,800 3,000
1987/06/22 0 1,850 1,800 1,800 3,000
1987/06/19 0 1,900 1,900 1,900 1,000
1987/06/18 0 1,900 1,900 1,900 1,000
1987/06/16 0 1,850 1,850 1,850 2,000
1987/06/15 0 1,870 1,850 1,870 2,000
1987/06/12 0 1,900 1,800 1,900 3,000
1987/06/11 0 1,800 1,800 1,800 8,000
1987/06/10 0 1,800 1,800 1,800 10,000
1987/06/09 0 1,910 1,910 1,910 1,000
1987/06/08 0 1,910 1,910 1,910 1,000
1987/06/06 0 1,810 1,810 1,810 1,000
1987/06/05 0 1,850 1,840 1,840 2,000
1987/06/04 0 1,890 1,860 1,860 2,000
1987/06/03 0 1,850 1,850 1,850 1,000
1987/06/02 0 1,900 1,900 1,900 4,000
1987/06/01 0 1,970 1,970 1,970 1,000
1987/05/30 0 1,990 1,990 1,990 1,000
1987/05/29 0 1,990 1,990 1,990 1,000
1987/05/28 0 1,940 1,900 1,940 3,000
1987/05/27 0 1,990 1,990 1,990 1,000
1987/05/26 0 2,000 2,000 2,000 1,000
1987/05/25 0 2,050 2,050 2,050 1,000
1987/05/23 0 2,000 2,000 2,000 1,000
1987/05/22 0 2,090 2,090 2,090 1,000
1987/05/21 0 2,100 2,100 2,100 1,000
1987/05/20 0 2,090 2,090 2,090 1,000
1987/05/19 0 2,180 2,100 2,100 9,000
1987/05/18 0 2,250 2,100 2,100 14,000
1987/05/15 0 2,180 1,850 2,170 86,000
1987/05/14 0 1,950 1,830 1,830 26,000
1987/05/13 0 2,100 1,950 1,950 22,000
1987/05/12 0 2,190 1,920 2,080 31,000
1987/05/11 0 1,910 1,800 1,910 31,000
1987/05/08 0 1,610 1,480 1,610 26,000
1987/05/07 0 1,450 1,380 1,450 9,000
1987/05/06 0 1,380 1,380 1,380 12,000
1987/05/02 0 1,390 1,380 1,380 8,000
1987/05/01 0 1,420 1,400 1,400 8,000
1987/04/30 0 1,490 1,450 1,450 3,000
1987/04/28 0 1,600 1,550 1,550 2,000
1987/04/27 0 1,690 1,600 1,600 2,000
1987/04/25 0 1,610 1,600 1,600 4,000
1987/04/24 0 1,750 1,700 1,700 3,000
1987/04/21 0 1,750 1,700 1,750 3,000
1987/04/20 0 1,780 1,780 1,780 1,000
1987/04/17 0 1,850 1,850 1,850 1,000
1987/04/16 0 1,800 1,800 1,800 3,000
1987/04/15 0 1,780 1,780 1,780 2,000
1987/04/13 0 1,650 1,650 1,650 2,000
1987/04/10 0 1,650 1,600 1,650 17,000
1987/04/09 0 1,690 1,600 1,650 17,000
1987/04/08 0 1,700 1,690 1,690 3,000
1987/04/07 0 1,800 1,700 1,800 9,000
1987/04/04 0 1,850 1,850 1,850 1,000
1987/04/03 0 1,850 1,850 1,850 3,000
1987/04/02 0 1,850 1,850 1,850 1,000
1987/03/30 0 1,890 1,870 1,870 4,000
1987/03/28 0 1,890 1,890 1,890 1,000
1987/03/27 0 1,900 1,900 1,900 2,000
1987/03/26 0 1,950 1,900 1,920 21,000
1987/03/25 0 1,950 1,950 1,950 2,000
1987/03/24 0 1,950 1,950 1,950 2,000
1987/03/23 0 1,920 1,920 1,920 1,000
1987/03/20 0 1,900 1,900 1,900 8,000
1987/03/18 0 1,920 1,920 1,920 2,000
1987/03/17 0 1,950 1,910 1,940 6,000
1987/03/16 0 1,940 1,900 1,920 12,000
1987/03/13 0 1,920 1,890 1,890 17,000
1987/03/12 0 1,950 1,900 1,900 9,000
1987/03/11 0 1,950 1,900 1,900 6,000
1987/03/10 0 1,950 1,890 1,890 9,000
1987/03/09 0 2,000 1,900 1,900 8,000
1987/03/07 0 2,050 2,000 2,000 6,000
1987/03/06 0 2,100 1,910 2,000 5,000
1987/03/05 0 1,950 1,910 1,910 4,000
1987/03/04 0 2,000 2,000 2,000 3,000
1987/03/03 0 2,150 2,150 2,150 1,000
1987/03/02 0 2,200 2,150 2,200 5,000

このページの先頭へ