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
1990/12/28 0 1,640 1,560 1,560 8,000
1990/12/27 0 1,570 1,560 1,560 12,000
1990/12/26 0 1,600 1,560 1,560 2,000
1990/12/25 0 1,600 1,600 1,600 1,000
1990/12/21 0 1,710 1,550 1,700 6,000
1990/12/20 0 1,700 1,670 1,680 9,000
1990/12/19 0 1,800 1,690 1,800 13,000
1990/12/18 0 1,790 1,750 1,790 3,000
1990/12/17 0 1,830 1,730 1,830 9,000
1990/12/14 0 1,750 1,730 1,750 5,000
1990/12/13 0 1,790 1,710 1,790 3,000
1990/12/12 0 1,800 1,700 1,800 5,000
1990/12/07 0 1,800 1,710 1,800 8,000
1990/12/06 0 1,810 1,750 1,800 11,000
1990/12/05 0 1,850 1,810 1,810 4,000
1990/12/04 0 1,910 1,870 1,870 8,000
1990/12/03 0 1,920 1,910 1,910 7,000
1990/11/30 0 1,900 1,660 1,900 23,000
1990/11/29 0 1,990 1,740 1,790 29,000
1990/11/28 0 2,090 2,000 2,000 22,000
1990/11/27 0 2,150 2,090 2,100 21,000
1990/11/26 0 2,200 2,090 2,160 14,000
1990/11/22 0 2,090 2,000 2,090 56,000
1990/11/21 0 2,160 2,040 2,090 29,000
1990/11/20 0 2,260 2,160 2,160 19,000
1990/11/19 0 2,350 2,250 2,250 10,000
1990/11/16 0 2,450 2,350 2,350 14,000
1990/11/15 0 2,550 2,340 2,500 71,000
1990/11/14 0 2,590 2,530 2,550 40,000
1990/11/13 0 2,590 2,480 2,590 102,000
1990/11/09 0 2,500 2,360 2,450 75,000
1990/11/08 0 2,510 2,450 2,460 98,000
1990/11/07 0 2,500 2,290 2,450 51,000
1990/11/06 0 2,300 2,180 2,300 13,000
1990/11/05 0 2,200 2,130 2,160 9,000
1990/11/02 0 2,120 2,110 2,120 4,000
1990/11/01 0 2,290 2,110 2,230 25,000
1990/10/31 0 2,290 1,970 2,290 22,000
1990/10/30 0 2,000 1,990 2,000 6,000
1990/10/29 0 2,100 1,960 2,000 33,000
1990/10/26 0 2,170 2,080 2,170 6,000
1990/10/25 0 2,220 2,010 2,200 20,000
1990/10/24 0 2,240 2,200 2,200 26,000
1990/10/23 0 2,290 2,200 2,250 19,000
1990/10/22 0 2,330 2,290 2,320 23,000
1990/10/19 0 2,290 2,220 2,250 12,000
1990/10/18 0 2,290 2,200 2,290 18,000
1990/10/17 0 2,250 2,140 2,250 18,000
1990/10/16 0 2,300 2,200 2,200 34,000
1990/10/15 0 2,420 2,290 2,360 21,000
1990/10/12 0 2,490 2,400 2,400 18,000
1990/10/11 0 2,530 2,480 2,500 43,000
1990/10/09 0 2,630 2,500 2,590 71,000
1990/10/08 0 2,590 2,500 2,580 39,000
1990/10/05 0 2,600 2,450 2,550 158,000
1990/10/04 0 2,340 2,170 2,300 38,000
1990/10/03 0 2,470 2,150 2,150 80,000
1990/10/02 0 2,120 1,820 2,120 72,000
1990/10/01 0 2,100 1,820 1,820 21,000
1990/09/28 0 2,550 2,220 2,220 57,000
1990/09/27 0 2,800 2,620 2,620 80,000
1990/09/26 0 2,930 2,700 2,800 210,000
1990/09/25 0 2,740 2,530 2,740 185,000
1990/09/21 0 2,680 2,570 2,680 109,000
1990/09/20 0 2,680 2,540 2,600 132,000
1990/09/19 0 2,690 2,400 2,650 281,000
1990/09/18 0 2,450 2,260 2,400 94,000
1990/09/17 0 2,600 2,300 2,450 106,000
1990/09/14 0 2,630 2,250 2,580 441,000
1990/09/13 0 2,400 2,190 2,350 311,000
1990/09/12 0 2,170 2,000 2,170 161,000
1990/09/11 0 2,180 1,990 2,050 411,000
1990/09/10 0 1,990 1,700 1,990 168,000
1990/09/07 0 1,700 1,670 1,690 21,000
1990/09/06 0 1,730 1,650 1,700 43,000
1990/09/05 0 1,900 1,600 1,710 191,000
1990/09/04 0 1,800 1,800 1,800 84,000
1990/09/03 0 1,540 1,500 1,500 26,000
1990/08/31 0 1,500 1,470 1,470 18,000
1990/08/30 0 1,470 1,450 1,450 8,000
1990/08/29 0 1,490 1,430 1,430 19,000
1990/08/28 0 1,510 1,470 1,500 13,000
1990/08/27 0 1,480 1,470 1,470 5,000
1990/08/24 0 1,490 1,400 1,450 25,000
1990/08/23 0 1,520 1,380 1,380 18,000
1990/08/22 0 1,550 1,520 1,540 26,000
1990/08/21 0 1,550 1,500 1,550 12,000
1990/08/20 0 1,550 1,500 1,500 19,000
1990/08/17 0 1,550 1,510 1,550 5,000
1990/08/16 0 1,560 1,480 1,480 3,000
1990/08/15 0 1,500 1,450 1,500 5,000
1990/08/14 0 1,440 1,400 1,440 5,000
1990/08/13 0 1,490 1,400 1,400 9,000
1990/08/10 0 1,500 1,500 1,500 3,000
1990/08/09 0 1,530 1,500 1,500 15,000
1990/08/08 0 1,570 1,520 1,530 17,000
1990/08/07 0 1,640 1,570 1,570 12,000
1990/08/06 0 1,650 1,620 1,650 25,000
1990/08/03 0 1,690 1,680 1,690 7,000
1990/08/02 0 1,690 1,680 1,680 18,000
1990/08/01 0 1,700 1,670 1,670 12,000
1990/07/31 0 1,690 1,670 1,670 8,000
1990/07/30 0 1,690 1,690 1,690 4,000
1990/07/27 0 1,710 1,650 1,660 24,000
1990/07/26 0 1,700 1,680 1,700 27,000
1990/07/25 0 1,680 1,640 1,680 8,000
1990/07/24 0 1,650 1,620 1,650 22,000
1990/07/23 0 1,690 1,650 1,650 9,000
1990/07/20 0 1,700 1,640 1,700 36,000
1990/07/19 0 1,660 1,650 1,650 27,000
1990/07/18 0 1,680 1,600 1,650 44,000
1990/07/17 0 1,780 1,650 1,690 53,000
1990/07/16 0 1,800 1,720 1,770 180,000
1990/07/13 0 1,780 1,600 1,710 160,000
1990/07/12 0 1,580 1,500 1,580 97,000
1990/07/11 0 1,520 1,490 1,500 89,000
1990/07/10 0 1,480 1,430 1,480 73,000
1990/07/09 0 1,400 1,320 1,400 46,000
1990/07/06 0 1,320 1,290 1,320 6,000
1990/07/05 0 1,280 1,270 1,280 21,000
1990/07/04 0 1,270 1,260 1,270 24,000
1990/07/03 0 1,270 1,230 1,270 16,000
1990/07/02 0 1,270 1,250 1,260 6,000
1990/06/29 0 1,270 1,270 1,270 6,000
1990/06/28 0 1,270 1,260 1,270 9,000
1990/06/27 0 1,270 1,230 1,270 8,000
1990/06/26 0 1,220 1,220 1,220 2,000
1990/06/25 0 1,330 1,300 1,300 16,000
1990/06/22 0 1,320 1,280 1,320 41,000
1990/06/21 0 1,290 1,270 1,270 6,000
1990/06/20 0 1,280 1,260 1,270 11,000
1990/06/19 0 1,330 1,260 1,260 17,000
1990/06/18 0 1,350 1,330 1,340 12,000
1990/06/15 0 1,390 1,320 1,380 41,000
1990/06/14 0 1,320 1,290 1,320 36,000
1990/06/13 0 1,300 1,290 1,300 20,000
1990/06/12 0 1,310 1,280 1,290 28,000
1990/06/11 0 1,320 1,300 1,320 27,000
1990/06/08 0 1,330 1,310 1,330 55,000
1990/06/07 0 1,330 1,300 1,330 29,000
1990/06/06 0 1,350 1,300 1,300 29,000
1990/06/05 0 1,390 1,290 1,320 23,000
1990/06/04 0 1,400 1,300 1,390 48,000
1990/06/01 0 1,380 1,230 1,380 119,000
1990/05/31 0 1,230 1,140 1,230 24,000
1990/05/30 0 1,140 1,130 1,130 9,000
1990/05/29 0 1,140 1,140 1,140 27,000
1990/05/28 0 1,140 1,130 1,140 14,000
1990/05/25 0 1,140 1,110 1,130 21,000
1990/05/24 0 1,150 1,130 1,130 14,000
1990/05/23 0 1,140 1,130 1,140 11,000
1990/05/22 0 1,150 1,140 1,140 6,000
1990/05/21 0 1,150 1,140 1,150 18,000
1990/05/18 0 1,150 1,140 1,150 12,000
1990/05/17 0 1,180 1,120 1,140 21,000
1990/05/16 0 1,140 1,080 1,140 31,000
1990/05/15 0 1,060 1,040 1,060 37,000
1990/05/14 0 1,040 1,010 1,030 29,000
1990/05/11 0 1,020 1,010 1,010 11,000
1990/05/10 0 1,030 1,010 1,010 6,000
1990/05/09 0 1,040 1,020 1,020 6,000
1990/05/08 0 1,020 1,020 1,020 4,000
1990/05/07 0 1,040 1,020 1,020 8,000
1990/05/02 0 1,040 1,010 1,010 8,000
1990/05/01 0 1,000 990 1,000 3,000
1990/04/27 0 1,000 990 1,000 8,000
1990/04/26 0 1,000 999 1,000 17,000
1990/04/25 0 1,000 980 980 24,000
1990/04/24 0 1,000 980 1,000 17,000
1990/04/23 0 1,010 1,000 1,000 11,000
1990/04/20 0 1,020 1,000 1,000 8,000
1990/04/19 0 1,040 1,000 1,040 9,000
1990/04/18 0 1,030 1,000 1,000 6,000
1990/04/17 0 1,040 1,040 1,040 4,000
1990/04/16 0 1,070 1,010 1,070 5,000
1990/04/13 0 1,040 980 1,040 4,000
1990/04/12 0 1,030 980 1,030 11,000
1990/04/11 0 1,000 980 1,000 3,000
1990/04/10 0 980 980 980 5,000
1990/04/09 0 1,000 951 1,000 7,000
1990/04/06 0 900 790 900 21,000
1990/04/05 0 800 800 800 4,000
1990/04/04 0 950 900 900 15,000
1990/04/03 0 1,000 950 950 14,000
1990/04/02 0 1,050 1,010 1,010 6,000
1990/03/30 0 1,180 1,100 1,180 6,000
1990/03/29 0 1,100 1,100 1,100 3,000
1990/03/28 0 1,170 1,170 1,170 1,000
1990/03/27 0 1,200 1,050 1,200 14,000
1990/03/26 0 1,180 1,160 1,180 2,000
1990/03/23 0 1,100 990 1,100 10,000
1990/03/22 0 1,000 1,000 1,000 7,000
1990/03/20 0 1,200 1,200 1,200 5,000
1990/03/19 0 1,260 1,200 1,200 6,000
1990/03/16 0 1,260 1,250 1,260 5,000
1990/03/15 0 1,300 1,250 1,250 12,000
1990/03/14 0 1,350 1,310 1,310 6,000
1990/03/13 0 1,400 1,300 1,300 6,000
1990/03/12 0 1,450 1,350 1,450 12,000
1990/03/09 0 1,500 1,450 1,450 7,000
1990/03/08 0 1,480 1,460 1,480 3,000
1990/03/07 0 1,480 1,380 1,480 13,000
1990/03/06 0 1,550 1,500 1,500 23,000
1990/03/05 0 1,580 1,540 1,560 39,000
1990/03/02 0 1,540 1,500 1,540 24,000
1990/03/01 0 1,550 1,400 1,510 34,000
1990/02/28 0 1,400 1,360 1,380 35,000
1990/02/27 0 1,400 1,370 1,400 26,000
1990/02/26 0 1,420 1,300 1,360 15,000
1990/02/23 0 1,530 1,450 1,450 62,000
1990/02/22 0 1,550 1,500 1,550 61,000
1990/02/21 0 1,650 1,500 1,500 130,000
1990/02/20 0 1,650 1,490 1,650 164,000
1990/02/19 0 1,450 1,300 1,450 49,000
1990/02/16 0 1,300 1,260 1,290 96,000
1990/02/15 0 1,290 1,290 1,290 43,000
1990/02/14 0 1,300 1,290 1,300 19,000
1990/02/13 0 1,300 1,290 1,300 27,000
1990/02/09 0 1,300 1,270 1,300 40,000
1990/02/08 0 1,290 1,270 1,280 36,000
1990/02/07 0 1,300 1,290 1,290 13,000
1990/02/06 0 1,290 1,260 1,290 29,000
1990/02/02 0 1,300 1,200 1,300 13,000
1990/02/01 0 1,200 1,190 1,190 37,000
1990/01/31 0 1,200 1,180 1,200 19,000
1990/01/30 0 1,200 1,200 1,200 8,000
1990/01/29 0 1,150 1,130 1,150 7,000
1990/01/26 0 1,150 1,130 1,130 4,000
1990/01/25 0 1,130 1,120 1,130 3,000
1990/01/24 0 1,110 1,110 1,110 2,000
1990/01/23 0 1,150 1,100 1,100 8,000
1990/01/22 0 1,210 1,160 1,160 16,000
1990/01/19 0 1,200 1,200 1,200 8,000
1990/01/18 0 1,210 1,200 1,200 12,000
1990/01/17 0 1,210 1,190 1,200 7,000
1990/01/16 0 1,200 1,190 1,190 9,000
1990/01/12 0 1,240 1,200 1,240 11,000
1990/01/11 0 1,270 1,230 1,240 21,000
1990/01/10 0 1,290 1,290 1,290 15,000
1990/01/09 0 1,330 1,300 1,300 57,000
1990/01/08 0 1,300 1,250 1,300 32,000
1990/01/05 0 1,200 1,170 1,200 30,000

このページの先頭へ