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
1993/12/30 1,020 1,040 1,020 1,040 6,000
1993/12/29 1,020 1,020 960 970 11,000
1993/12/28 1,000 1,020 1,000 1,020 5,000
1993/12/27 980 995 950 995 13,000
1993/12/24 995 996 980 980 10,000
1993/12/22 1,000 1,000 995 1,000 8,000
1993/12/21 999 1,040 980 1,040 8,000
1993/12/20 1,090 1,090 1,000 1,000 11,000
1993/12/17 1,060 1,100 1,050 1,100 14,000
1993/12/16 1,060 1,070 1,050 1,050 9,000
1993/12/15 1,070 1,070 1,050 1,050 10,000
1993/12/14 1,070 1,100 1,070 1,100 16,000
1993/12/13 1,060 1,100 1,060 1,100 9,000
1993/12/10 1,070 1,080 1,060 1,060 14,000
1993/12/09 1,040 1,080 1,030 1,060 15,000
1993/12/08 990 1,020 990 1,020 14,000
1993/12/07 990 1,020 980 980 18,000
1993/12/06 1,100 1,100 968 1,030 26,000
1993/12/03 1,150 1,180 1,110 1,110 15,000
1993/12/02 1,220 1,220 1,130 1,130 41,000
1993/12/01 1,000 1,060 1,000 1,060 21,000
1993/11/30 900 951 870 951 13,000
1993/11/29 931 931 850 900 27,000
1993/11/26 996 1,000 920 932 22,000
1993/11/25 999 999 910 995 14,000
1993/11/24 1,040 1,040 980 1,000 63,000
1993/11/22 1,100 1,100 1,020 1,050 17,000
1993/11/19 1,050 1,090 1,020 1,090 25,000
1993/11/18 1,050 1,060 999 1,010 44,000
1993/11/17 1,150 1,260 1,060 1,100 65,000
1993/11/16 1,200 1,200 1,150 1,150 62,000
1993/11/12 1,510 1,650 1,500 1,650 13,000
1993/11/11 1,560 1,590 1,510 1,530 48,000
1993/11/10 1,560 1,560 1,560 1,560 3,000
1993/11/09 1,570 1,610 1,520 1,600 8,000
1993/11/08 1,560 1,630 1,560 1,630 7,000
1993/11/05 1,610 1,610 1,450 1,560 23,000
1993/11/04 1,720 1,720 1,600 1,600 8,000
1993/11/02 1,720 1,720 1,690 1,690 5,000
1993/11/01 1,800 1,800 1,800 1,800 6,000
1993/10/29 1,740 1,830 1,740 1,800 13,000
1993/10/28 1,700 1,750 1,700 1,740 9,000
1993/10/27 1,510 1,700 1,510 1,700 20,000
1993/10/26 1,600 1,600 1,510 1,510 20,000
1993/10/25 1,760 1,760 1,650 1,650 6,000
1993/10/22 1,790 1,790 1,700 1,770 18,000
1993/10/21 1,820 1,820 1,750 1,800 18,000
1993/10/20 1,850 1,850 1,790 1,850 5,000
1993/10/18 1,880 1,910 1,880 1,910 5,000
1993/10/15 1,900 1,910 1,850 1,910 7,000
1993/10/14 1,840 1,940 1,750 1,940 11,000
1993/10/13 1,950 1,950 1,850 1,860 10,000
1993/10/12 1,940 1,940 1,940 1,940 1,000
1993/10/08 1,930 2,000 1,900 2,000 19,000
1993/10/07 1,920 1,920 1,850 1,900 9,000
1993/10/06 1,900 1,900 1,870 1,870 13,000
1993/10/05 1,950 1,970 1,940 1,970 13,000
1993/10/04 2,120 2,140 1,900 1,900 55,000
1993/10/01 1,750 2,050 1,730 2,050 76,000
1993/09/30 1,830 1,830 1,730 1,750 19,000
1993/09/29 1,830 1,830 1,830 1,830 6,000
1993/09/28 1,870 1,870 1,790 1,850 24,000
1993/09/27 1,880 1,890 1,830 1,860 18,000
1993/09/24 1,880 1,880 1,830 1,850 24,000
1993/09/22 2,050 2,050 1,890 1,910 23,000
1993/09/21 2,090 2,090 2,000 2,050 20,000
1993/09/20 2,090 2,100 2,070 2,080 11,000
1993/09/17 2,200 2,200 2,060 2,150 29,000
1993/09/16 2,150 2,240 2,150 2,240 16,000
1993/09/14 2,200 2,230 2,150 2,230 21,000
1993/09/13 2,260 2,260 2,120 2,180 10,000
1993/09/10 2,360 2,360 2,210 2,280 21,000
1993/09/09 2,180 2,350 2,050 2,350 33,000
1993/09/08 2,220 2,220 2,140 2,190 9,000
1993/09/07 2,250 2,250 2,180 2,220 29,000
1993/09/06 2,270 2,270 2,250 2,250 13,000
1993/09/03 2,260 2,300 2,260 2,270 10,000
1993/09/02 2,260 2,300 2,250 2,250 11,000
1993/09/01 2,330 2,330 2,260 2,300 20,000
1993/08/31 2,350 2,350 2,300 2,300 10,000
1993/08/30 2,350 2,400 2,250 2,300 31,000
1993/08/27 2,320 2,440 2,300 2,350 32,000
1993/08/26 2,410 2,410 2,250 2,250 15,000
1993/08/25 2,420 2,500 2,420 2,500 11,000
1993/08/24 2,360 2,420 2,350 2,410 23,000
1993/08/23 2,390 2,390 2,350 2,350 4,000
1993/08/20 2,470 2,480 2,370 2,390 15,000
1993/08/19 2,580 2,580 2,470 2,500 16,000
1993/08/18 2,630 2,640 2,590 2,600 11,000
1993/08/17 2,640 2,700 2,600 2,690 13,000
1993/08/16 2,640 2,660 2,620 2,640 14,000
1993/08/13 2,800 2,800 2,700 2,700 9,000
1993/08/12 2,830 2,840 2,750 2,840 14,000
1993/08/11 2,820 2,850 2,790 2,840 36,000
1993/08/10 2,720 2,800 2,720 2,800 30,000
1993/08/09 2,750 2,750 2,700 2,710 24,000
1993/08/06 2,700 2,700 2,660 2,660 8,000
1993/08/05 2,750 2,750 2,650 2,650 20,000
1993/08/04 2,710 2,750 2,710 2,750 3,000
1993/08/03 2,790 2,790 2,740 2,750 8,000
1993/08/02 2,800 2,810 2,660 2,800 13,000
1993/07/30 2,700 2,770 2,670 2,770 18,000
1993/07/29 2,660 2,740 2,660 2,670 11,000
1993/07/28 2,710 2,750 2,650 2,700 25,000
1993/07/27 2,700 2,760 2,700 2,700 8,000
1993/07/26 2,660 2,700 2,620 2,700 19,000
1993/07/23 2,730 2,760 2,660 2,660 9,000
1993/07/22 2,670 2,710 2,660 2,700 22,000
1993/07/21 2,730 2,750 2,660 2,670 34,000
1993/07/20 2,800 2,800 2,710 2,730 31,000
1993/07/19 2,820 2,900 2,800 2,800 11,000
1993/07/16 2,950 2,950 2,890 2,900 17,000
1993/07/15 2,750 2,910 2,720 2,910 30,000
1993/07/14 2,800 2,840 2,750 2,750 21,000
1993/07/13 2,890 2,890 2,710 2,790 17,000
1993/07/12 2,950 2,950 2,800 2,850 13,000
1993/07/09 2,960 2,990 2,910 2,950 60,000
1993/07/08 2,950 2,980 2,910 2,970 38,000
1993/07/07 2,920 3,000 2,900 2,950 159,000
1993/07/06 2,810 2,970 2,810 2,960 83,000
1993/07/05 2,840 2,880 2,800 2,880 25,000
1993/07/02 2,960 2,970 2,800 2,910 113,000
1993/07/01 2,800 2,890 2,800 2,880 134,000
1993/06/30 2,690 2,800 2,650 2,800 49,000
1993/06/29 2,730 2,730 2,590 2,690 32,000
1993/06/28 2,730 2,840 2,680 2,700 70,000
1993/06/25 2,450 2,820 2,430 2,730 95,000
1993/06/24 2,270 2,450 2,240 2,450 46,000
1993/06/23 2,290 2,320 2,240 2,280 16,000
1993/06/22 2,290 2,300 2,250 2,300 14,000
1993/06/21 2,350 2,350 2,200 2,300 17,000
1993/06/18 2,310 2,430 2,310 2,310 22,000
1993/06/17 2,270 2,310 2,270 2,310 5,000
1993/06/16 2,290 2,330 2,270 2,330 17,000
1993/06/15 2,480 2,480 2,300 2,390 23,000
1993/06/14 2,520 2,520 2,430 2,450 19,000
1993/06/11 2,300 2,400 2,300 2,400 8,000
1993/06/10 2,320 2,320 2,260 2,280 9,000
1993/06/08 2,470 2,470 2,320 2,370 13,000
1993/06/07 2,370 2,470 2,350 2,470 9,000
1993/06/04 2,390 2,430 2,390 2,410 4,000
1993/06/03 2,400 2,460 2,400 2,460 8,000
1993/06/02 2,460 2,480 2,390 2,480 17,000
1993/06/01 2,190 2,610 2,000 2,610 79,000
1993/05/31 2,480 2,480 2,200 2,240 25,000
1993/05/28 2,540 2,540 2,460 2,480 13,000
1993/05/27 2,600 2,600 2,500 2,550 13,000
1993/05/26 2,640 2,670 2,500 2,600 23,000
1993/05/25 2,620 2,680 2,560 2,680 25,000
1993/05/24 2,720 2,730 2,470 2,600 44,000
1993/05/21 2,730 2,820 2,660 2,750 55,000
1993/05/20 2,850 2,850 2,770 2,770 11,000
1993/05/19 2,890 2,900 2,820 2,870 16,000
1993/05/18 2,860 2,940 2,800 2,890 44,000
1993/05/17 2,950 2,950 2,800 2,800 15,000
1993/05/14 2,990 3,000 2,900 3,000 26,000
1993/05/13 2,970 3,000 2,900 2,990 19,000
1993/05/12 3,020 3,020 2,900 2,970 17,000
1993/05/11 2,990 3,010 2,910 3,010 19,000
1993/05/10 3,100 3,140 3,000 3,000 57,000
1993/05/07 2,890 3,160 2,850 3,090 104,000
1993/05/06 2,900 2,900 2,830 2,900 16,000
1993/04/30 2,890 2,920 2,850 2,900 20,000
1993/04/28 2,710 2,930 2,710 2,910 61,000
1993/04/27 2,710 2,770 2,710 2,750 43,000
1993/04/26 2,750 2,750 2,680 2,740 29,000
1993/04/23 2,710 2,750 2,700 2,750 14,000
1993/04/22 2,780 2,780 2,740 2,750 15,000
1993/04/21 2,870 2,890 2,800 2,800 24,000
1993/04/20 2,870 2,990 2,800 2,900 43,000
1993/04/19 3,060 3,060 2,810 2,890 68,000
1993/04/16 2,930 3,100 2,920 3,000 105,000
1993/04/15 2,860 2,900 2,800 2,900 72,000
1993/04/14 2,820 2,950 2,810 2,860 87,000
1993/04/13 2,790 2,810 2,760 2,810 79,000
1993/04/12 2,830 2,830 2,670 2,790 65,000
1993/04/09 2,700 2,860 2,700 2,790 231,000
1993/04/08 2,300 2,610 2,300 2,610 152,000
1993/04/07 2,290 2,300 2,250 2,270 22,000
1993/04/06 2,210 2,300 2,160 2,300 34,000
1993/04/05 2,270 2,270 2,220 2,220 4,000
1993/04/02 2,300 2,300 2,210 2,300 24,000
1993/04/01 2,300 2,340 2,210 2,340 25,000
1993/03/31 2,350 2,350 2,300 2,300 28,000
1993/03/30 2,250 2,380 2,250 2,360 70,000
1993/03/29 2,200 2,260 2,150 2,260 17,000
1993/03/26 2,200 2,230 2,170 2,230 27,000
1993/03/25 2,200 2,250 2,200 2,200 28,000
1993/03/24 2,260 2,260 2,200 2,240 20,000
1993/03/23 2,370 2,370 2,260 2,260 34,000
1993/03/22 2,280 2,370 2,240 2,370 75,000
1993/03/19 2,190 2,240 2,130 2,240 44,000
1993/03/18 2,170 2,220 2,130 2,210 36,000
1993/03/17 2,150 2,160 2,100 2,160 29,000
1993/03/16 2,140 2,190 2,130 2,150 16,000
1993/03/15 2,200 2,200 2,100 2,150 16,000
1993/03/12 2,180 2,190 2,140 2,190 12,000
1993/03/11 2,160 2,250 2,160 2,240 16,000
1993/03/10 2,190 2,270 2,130 2,270 24,000
1993/03/09 2,190 2,230 2,140 2,230 34,000
1993/03/08 2,180 2,230 2,150 2,230 20,000
1993/03/05 2,230 2,270 2,170 2,210 66,000
1993/03/04 2,250 2,320 2,150 2,300 82,000
1993/03/03 2,380 2,380 2,150 2,270 48,000
1993/03/02 2,120 2,340 2,080 2,330 94,000
1993/03/01 2,210 2,210 2,120 2,160 44,000
1993/02/26 2,340 2,340 2,200 2,250 32,000
1993/02/25 2,510 2,540 2,300 2,370 80,000
1993/02/24 2,440 2,500 2,430 2,500 209,000
1993/02/23 2,260 2,400 2,250 2,400 111,000
1993/02/22 2,100 2,290 2,100 2,250 27,000
1993/02/19 2,250 2,300 2,040 2,070 66,000
1993/02/18 2,200 2,220 2,100 2,220 58,000
1993/02/17 2,250 2,270 2,110 2,270 42,000
1993/02/16 2,260 2,340 2,260 2,330 25,000
1993/02/15 2,340 2,400 2,210 2,360 35,000
1993/02/12 2,400 2,440 2,300 2,380 37,000
1993/02/10 2,280 2,450 2,210 2,400 123,000
1993/02/09 2,200 2,300 2,020 2,300 89,000
1993/02/08 2,320 2,320 2,170 2,180 56,000
1993/02/05 2,290 2,450 2,200 2,390 87,000
1993/02/04 2,490 2,500 2,290 2,300 50,000
1993/02/03 2,320 2,620 2,320 2,500 184,000
1993/02/02 2,440 2,600 2,320 2,400 231,000
1993/02/01 1,960 2,240 1,960 2,240 160,000
1993/01/29 1,990 2,000 1,840 1,940 85,000
1993/01/28 1,850 2,000 1,830 1,960 232,000
1993/01/27 1,490 1,820 1,490 1,820 211,000
1993/01/26 1,530 1,540 1,440 1,520 70,000
1993/01/25 1,420 1,590 1,420 1,560 185,000
1993/01/22 1,230 1,400 1,230 1,400 177,000
1993/01/21 1,130 1,200 1,130 1,200 47,000
1993/01/20 1,160 1,180 1,130 1,130 49,000
1993/01/19 1,040 1,160 1,040 1,140 50,000
1993/01/18 1,020 1,040 1,000 1,040 10,000
1993/01/14 1,090 1,090 1,000 1,040 39,000
1993/01/13 1,020 1,050 1,000 1,050 39,000
1993/01/12 910 950 910 950 9,000
1993/01/11 910 910 910 910 2,000
1993/01/08 905 905 905 905 2,000
1993/01/07 910 910 905 905 2,000
1993/01/06 920 920 910 910 3,000
1993/01/05 920 920 900 900 6,000
1993/01/04 890 890 890 890 2,000

このページの先頭へ