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
1988/12/28 0 450 450 450 1,000
1988/12/27 0 430 430 430 1,000
1988/12/26 0 445 430 430 7,000
1988/12/23 0 450 450 450 2,000
1988/12/20 0 450 450 450 2,000
1988/12/19 0 479 479 479 1,000
1988/12/15 0 480 480 480 4,000
1988/12/14 0 480 480 480 10,000
1988/12/13 0 482 482 482 4,000
1988/12/12 0 490 487 490 3,000
1988/12/09 0 490 484 490 5,000
1988/12/08 0 484 484 484 2,000
1988/12/07 0 484 484 484 1,000
1988/12/06 0 484 484 484 1,000
1988/12/05 0 485 483 485 4,000
1988/12/01 0 489 489 489 1,000
1988/11/30 0 490 490 490 1,000
1988/11/25 0 499 499 499 4,000
1988/11/22 0 499 482 482 11,000
1988/11/21 0 500 480 500 5,000
1988/11/18 0 480 480 480 12,000
1988/11/17 0 480 480 480 7,000
1988/11/16 0 481 470 480 18,000
1988/11/15 0 480 480 480 11,000
1988/11/14 0 480 480 480 2,000
1988/11/11 0 450 448 450 7,000
1988/11/10 0 450 450 450 3,000
1988/11/09 0 469 450 450 5,000
1988/11/08 0 475 470 470 3,000
1988/11/07 0 480 470 480 10,000
1988/11/05 0 470 470 470 1,000
1988/11/04 0 450 450 450 2,000
1988/11/02 0 450 450 450 3,000
1988/11/01 0 421 420 421 33,000
1988/10/31 0 420 420 420 5,000
1988/10/28 0 410 410 410 5,000
1988/10/26 0 409 409 409 3,000
1988/10/22 0 405 380 380 4,000
1988/10/21 0 410 410 410 1,000
1988/10/20 0 416 416 416 1,000
1988/10/19 0 416 416 416 1,000
1988/10/18 0 450 380 380 5,000
1988/10/17 0 450 450 450 4,000
1988/10/14 0 450 450 450 17,000
1988/10/13 0 471 471 471 3,000
1988/10/11 0 480 480 480 2,000
1988/10/07 0 481 481 481 1,000
1988/10/06 0 480 480 480 5,000
1988/10/04 0 490 490 490 1,000
1988/10/03 0 490 490 490 1,000
1988/10/01 0 490 490 490 1,000
1988/09/30 0 500 498 500 3,000
1988/09/29 0 499 499 499 1,000
1988/09/28 0 500 500 500 2,000
1988/09/27 0 490 486 490 4,000
1988/09/26 0 480 471 471 7,000
1988/09/24 0 500 490 500 2,000
1988/09/22 0 480 480 480 9,000
1988/09/20 0 500 490 490 4,000
1988/09/19 0 505 490 490 9,000
1988/09/16 0 501 500 500 24,000
1988/09/14 0 510 500 500 10,000
1988/09/13 0 506 506 506 1,000
1988/09/12 0 501 500 501 2,000
1988/09/09 0 520 520 520 2,000
1988/09/08 0 540 520 520 2,000
1988/09/07 0 540 540 540 4,000
1988/09/06 0 540 540 540 4,000
1988/09/05 0 550 535 550 6,000
1988/09/03 0 560 550 560 3,000
1988/09/02 0 550 550 550 4,000
1988/09/01 0 570 550 570 5,000
1988/08/31 0 550 550 550 2,000
1988/08/30 0 580 570 570 4,000
1988/08/29 0 590 590 590 1,000
1988/08/27 0 600 590 600 2,000
1988/08/25 0 600 600 600 3,000
1988/08/19 0 590 590 590 2,000
1988/08/18 0 580 560 580 2,000
1988/08/17 0 560 560 560 2,000
1988/08/16 0 625 600 600 4,000
1988/08/15 0 625 625 625 1,000
1988/08/12 0 650 650 650 1,000
1988/08/11 0 650 640 640 2,000
1988/08/10 0 669 650 650 2,000
1988/08/09 0 690 679 679 4,000
1988/08/08 0 690 660 690 7,000
1988/08/06 0 650 626 650 6,000
1988/08/05 0 625 617 625 4,000
1988/08/04 0 581 581 581 2,000
1988/08/03 0 620 580 580 11,000
1988/08/02 0 626 551 626 5,000
1988/08/01 0 551 540 551 3,000
1988/07/30 0 527 526 526 5,000
1988/07/29 0 525 510 520 10,000
1988/07/28 0 510 490 510 15,000
1988/07/27 0 540 470 489 17,000
1988/07/26 0 608 540 540 4,000
1988/07/25 0 624 610 610 3,000
1988/07/23 0 629 625 625 8,000
1988/07/22 0 640 630 630 4,000
1988/07/21 0 649 642 649 3,000
1988/07/20 0 649 640 649 5,000
1988/07/19 0 640 639 640 5,000
1988/07/18 0 640 639 639 16,000
1988/07/15 0 640 640 640 5,000
1988/07/14 0 650 625 640 16,000
1988/07/13 0 659 650 650 4,000
1988/07/12 0 659 659 659 1,000
1988/07/11 0 685 660 660 6,000
1988/07/08 0 687 685 687 3,000
1988/07/07 0 690 685 685 2,000
1988/07/06 0 686 686 686 1,000
1988/07/05 0 690 675 675 2,000
1988/07/04 0 676 673 675 4,000
1988/07/02 0 675 673 673 5,000
1988/07/01 0 681 680 681 18,000
1988/06/30 0 690 681 681 21,000
1988/06/29 0 690 680 690 11,000
1988/06/28 0 730 680 680 9,000
1988/06/27 0 751 750 750 2,000
1988/06/25 0 779 779 779 2,000
1988/06/24 0 780 780 780 5,000
1988/06/23 0 793 770 793 5,000
1988/06/22 0 795 771 780 8,000
1988/06/21 0 766 765 766 13,000
1988/06/20 0 760 746 760 6,000
1988/06/17 0 735 711 735 7,000
1988/06/16 0 720 701 720 23,000
1988/06/15 0 721 700 710 28,000
1988/06/14 0 749 710 720 28,000
1988/06/13 0 820 760 760 20,000
1988/06/10 0 845 842 843 20,000
1988/06/09 0 845 842 842 4,000
1988/06/08 0 842 840 840 4,000
1988/06/07 0 840 830 830 5,000
1988/06/06 0 840 830 840 3,000
1988/06/04 0 839 820 820 25,000
1988/06/03 0 840 815 840 10,000
1988/06/02 0 880 812 812 15,000
1988/06/01 0 899 899 899 1,000
1988/05/31 0 910 900 900 9,000
1988/05/30 0 900 900 900 3,000
1988/05/28 0 910 900 910 4,000
1988/05/27 0 929 929 929 2,000
1988/05/26 0 921 910 910 11,000
1988/05/25 0 941 910 930 12,000
1988/05/24 0 951 930 950 16,000
1988/05/23 0 930 930 930 1,000
1988/05/20 0 930 930 930 3,000
1988/05/19 0 931 930 930 7,000
1988/05/18 0 930 930 930 6,000
1988/05/17 0 930 930 930 3,000
1988/05/16 0 925 925 925 2,000
1988/05/13 0 930 930 930 3,000
1988/05/12 0 930 930 930 1,000
1988/05/11 0 927 927 927 1,000
1988/05/10 0 932 920 930 12,000
1988/05/06 0 937 920 920 5,000
1988/05/02 0 956 955 955 2,000
1988/04/30 0 950 942 943 7,000
1988/04/28 0 951 941 951 4,000
1988/04/27 0 935 921 921 12,000
1988/04/26 0 927 921 921 2,000
1988/04/25 0 949 949 949 1,000
1988/04/23 0 950 950 950 1,000
1988/04/22 0 950 950 950 3,000
1988/04/21 0 930 930 930 2,000
1988/04/20 0 950 920 920 6,000
1988/04/19 0 950 910 950 17,000
1988/04/18 0 960 950 950 2,000
1988/04/14 0 990 990 990 1,000
1988/04/13 0 999 999 999 1,000
1988/04/08 0 1,000 1,000 1,000 1,000
1988/04/07 0 999 999 999 1,000
1988/04/06 0 970 970 970 1,000
1988/04/05 0 1,000 970 1,000 3,000
1988/04/04 0 971 950 950 3,000
1988/04/02 0 1,000 1,000 1,000 2,000
1988/03/31 0 1,020 1,020 1,020 2,000
1988/03/29 0 1,020 1,000 1,020 6,000
1988/03/28 0 1,030 1,030 1,030 1,000
1988/03/26 0 1,070 1,040 1,040 2,000
1988/03/25 0 1,090 1,070 1,070 2,000
1988/03/24 0 1,040 1,040 1,040 1,000
1988/03/23 0 1,000 1,000 1,000 1,000
1988/03/22 0 990 971 990 3,000
1988/03/18 0 975 970 970 10,000
1988/03/17 0 980 960 980 10,000
1988/03/16 0 969 950 950 10,000
1988/03/15 0 1,000 975 975 11,000
1988/03/14 0 1,110 1,020 1,020 10,000
1988/03/11 0 1,100 1,100 1,100 17,000
1988/03/10 0 1,090 1,090 1,090 1,000
1988/03/09 0 1,080 1,070 1,080 3,000
1988/03/07 0 1,060 1,050 1,050 10,000
1988/03/05 0 1,080 1,080 1,080 5,000
1988/03/04 0 1,110 1,080 1,090 12,000
1988/03/03 0 1,120 1,100 1,110 5,000
1988/03/02 0 1,120 1,100 1,100 4,000
1988/03/01 0 1,120 1,050 1,120 6,000
1988/02/29 0 1,130 1,130 1,130 12,000
1988/02/27 0 1,150 1,140 1,150 11,000
1988/02/25 0 1,150 1,140 1,150 13,000
1988/02/24 0 1,140 1,120 1,140 11,000
1988/02/23 0 1,140 1,080 1,080 14,000
1988/02/22 0 1,150 1,130 1,130 23,000
1988/02/19 0 1,150 1,140 1,150 13,000
1988/02/18 0 1,150 1,140 1,140 9,000
1988/02/17 0 1,150 1,130 1,150 20,000
1988/02/16 0 1,150 1,140 1,150 18,000
1988/02/15 0 1,160 1,140 1,140 19,000
1988/02/12 0 1,160 1,130 1,150 11,000
1988/02/10 0 1,150 1,130 1,150 18,000
1988/02/09 0 1,150 1,100 1,120 17,000
1988/02/08 0 1,080 981 1,080 13,000
1988/02/06 0 970 960 960 17,000
1988/02/05 0 950 920 950 6,000
1988/02/04 0 900 880 900 34,000
1988/02/03 0 901 880 880 44,000
1988/02/02 0 900 900 900 5,000
1988/02/01 0 901 895 900 29,000
1988/01/30 0 900 890 890 4,000
1988/01/29 0 900 890 890 10,000
1988/01/28 0 910 900 900 4,000
1988/01/27 0 950 900 900 11,000
1988/01/26 0 990 970 980 5,000
1988/01/25 0 1,000 1,000 1,000 9,000
1988/01/23 0 1,010 1,000 1,000 17,000
1988/01/22 0 1,030 1,020 1,020 8,000
1988/01/21 0 1,040 1,030 1,030 4,000
1988/01/20 0 1,050 1,030 1,050 4,000
1988/01/19 0 1,050 1,040 1,050 6,000
1988/01/18 0 1,050 1,050 1,050 3,000
1988/01/14 0 1,050 1,050 1,050 2,000
1988/01/13 0 1,050 1,040 1,040 3,000
1988/01/12 0 1,030 1,030 1,030 2,000
1988/01/11 0 1,020 1,020 1,020 4,000
1988/01/08 0 1,050 1,000 1,010 15,000
1988/01/07 0 1,040 1,010 1,010 11,000
1988/01/06 0 1,010 1,010 1,010 1,000
1988/01/05 0 1,020 1,000 1,000 7,000
1988/01/04 0 1,070 1,070 1,070 1,000

このページの先頭へ