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
1994/12/30 1,080 1,140 1,060 1,140 16,000
1994/12/29 1,090 1,090 1,050 1,050 14,000
1994/12/28 1,040 1,100 1,030 1,100 22,000
1994/12/27 1,040 1,080 1,040 1,050 28,000
1994/12/26 1,010 1,040 1,000 1,040 12,000
1994/12/22 1,050 1,070 1,000 1,050 23,000
1994/12/21 1,070 1,070 1,010 1,050 11,000
1994/12/20 1,050 1,070 1,030 1,070 13,000
1994/12/19 1,010 1,050 1,000 1,050 14,000
1994/12/16 1,090 1,090 1,040 1,050 9,000
1994/12/15 1,000 1,090 1,000 1,090 18,000
1994/12/14 1,080 1,090 1,030 1,030 12,000
1994/12/13 1,130 1,130 1,080 1,100 10,000
1994/12/12 1,100 1,150 1,060 1,150 23,000
1994/12/09 1,100 1,100 1,070 1,070 24,000
1994/12/08 1,110 1,180 1,070 1,130 45,000
1994/12/07 1,040 1,100 1,040 1,090 45,000
1994/12/06 1,000 1,050 999 1,050 45,000
1994/12/05 972 985 971 981 16,000
1994/12/02 970 970 950 955 13,000
1994/12/01 1,010 1,020 1,000 1,000 7,000
1994/11/30 906 1,000 906 1,000 16,000
1994/11/29 901 905 901 905 7,000
1994/11/28 891 911 891 900 30,000
1994/11/25 899 899 890 890 4,000
1994/11/24 900 900 885 885 4,000
1994/11/22 940 940 910 910 15,000
1994/11/21 950 950 941 941 9,000
1994/11/18 970 970 950 950 7,000
1994/11/17 970 980 970 980 2,000
1994/11/16 1,000 1,000 970 970 4,000
1994/11/15 949 1,000 940 1,000 15,000
1994/11/14 979 979 950 950 7,000
1994/11/11 980 980 970 980 11,000
1994/11/10 1,010 1,010 1,000 1,000 5,000
1994/11/09 1,000 1,000 985 985 8,000
1994/11/08 1,020 1,020 1,000 1,000 7,000
1994/11/07 1,020 1,020 1,020 1,020 5,000
1994/11/04 1,020 1,020 1,010 1,020 9,000
1994/11/02 1,050 1,050 1,020 1,020 12,000
1994/11/01 1,040 1,040 1,020 1,030 12,000
1994/10/31 1,050 1,050 1,020 1,020 7,000
1994/10/28 1,050 1,100 1,050 1,050 11,000
1994/10/27 1,060 1,080 1,050 1,050 15,000
1994/10/26 1,060 1,060 1,050 1,050 2,000
1994/10/25 1,070 1,080 1,050 1,050 16,000
1994/10/24 1,080 1,080 1,070 1,070 3,000
1994/10/21 1,100 1,100 1,080 1,080 4,000
1994/10/20 1,090 1,100 1,080 1,090 6,000
1994/10/19 1,080 1,120 1,080 1,100 10,000
1994/10/18 1,150 1,150 1,080 1,080 14,000
1994/10/17 1,100 1,120 1,100 1,120 8,000
1994/10/14 1,110 1,120 1,070 1,100 20,000
1994/10/13 1,150 1,150 1,110 1,130 14,000
1994/10/12 1,130 1,150 1,110 1,150 12,000
1994/10/11 1,140 1,150 1,130 1,130 14,000
1994/10/07 1,200 1,200 1,180 1,180 13,000
1994/10/06 1,190 1,220 1,190 1,210 26,000
1994/10/05 1,190 1,260 1,170 1,210 65,000
1994/10/04 1,240 1,250 1,190 1,200 38,000
1994/10/03 1,320 1,320 1,270 1,270 56,000
1994/09/30 1,220 1,330 1,210 1,320 197,000
1994/09/29 1,150 1,180 1,110 1,180 20,000
1994/09/28 1,220 1,230 1,150 1,180 21,000
1994/09/27 1,210 1,250 1,200 1,220 46,000
1994/09/26 1,250 1,250 1,220 1,230 41,000
1994/09/22 1,220 1,250 1,210 1,250 43,000
1994/09/21 1,230 1,230 1,210 1,220 71,000
1994/09/20 1,130 1,260 1,130 1,260 100,000
1994/09/19 1,130 1,140 1,120 1,130 22,000
1994/09/16 1,150 1,150 1,100 1,140 25,000
1994/09/14 1,130 1,180 1,130 1,170 53,000
1994/09/13 1,110 1,170 1,110 1,140 44,000
1994/09/12 1,050 1,120 1,040 1,090 24,000
1994/09/09 1,010 1,080 1,000 1,050 23,000
1994/09/08 1,010 1,010 999 1,010 12,000
1994/09/07 1,010 1,030 1,010 1,020 8,000
1994/09/06 1,040 1,040 1,010 1,040 12,000
1994/09/05 1,040 1,040 1,010 1,040 19,000
1994/09/02 1,050 1,050 1,040 1,040 4,000
1994/09/01 1,040 1,050 1,040 1,040 13,000
1994/08/31 1,050 1,050 1,020 1,030 19,000
1994/08/30 1,060 1,060 1,050 1,060 10,000
1994/08/29 1,080 1,090 1,060 1,060 13,000
1994/08/26 1,080 1,080 1,060 1,060 2,000
1994/08/25 1,030 1,080 1,030 1,080 4,000
1994/08/24 1,030 1,050 1,030 1,050 10,000
1994/08/23 1,030 1,040 1,020 1,020 10,000
1994/08/22 1,040 1,050 1,030 1,030 3,000
1994/08/19 1,040 1,040 1,030 1,040 6,000
1994/08/18 1,050 1,050 1,030 1,050 6,000
1994/08/17 1,050 1,060 1,030 1,030 11,000
1994/08/16 1,050 1,050 1,040 1,050 7,000
1994/08/15 1,060 1,060 1,060 1,060 3,000
1994/08/12 1,060 1,060 1,050 1,050 3,000
1994/08/11 1,070 1,070 1,050 1,050 4,000
1994/08/10 1,060 1,070 1,050 1,070 3,000
1994/08/08 1,080 1,080 1,050 1,050 5,000
1994/08/05 1,060 1,080 1,050 1,080 5,000
1994/08/04 1,070 1,070 1,050 1,050 3,000
1994/08/03 1,060 1,080 1,050 1,080 5,000
1994/08/02 1,070 1,070 1,060 1,070 6,000
1994/08/01 1,080 1,090 1,070 1,070 8,000
1994/07/29 1,090 1,090 1,070 1,080 6,000
1994/07/28 1,090 1,090 1,090 1,090 1,000
1994/07/27 1,080 1,100 1,070 1,080 8,000
1994/07/26 1,090 1,090 1,080 1,080 5,000
1994/07/25 1,100 1,100 1,070 1,080 9,000
1994/07/22 1,110 1,110 1,100 1,110 6,000
1994/07/21 1,070 1,120 1,070 1,120 9,000
1994/07/20 1,090 1,090 1,060 1,080 19,000
1994/07/19 1,090 1,090 1,090 1,090 5,000
1994/07/18 1,100 1,120 1,090 1,090 7,000
1994/07/15 1,130 1,130 1,100 1,100 4,000
1994/07/14 1,100 1,100 1,090 1,090 19,000
1994/07/13 1,090 1,100 1,080 1,100 13,000
1994/07/12 1,090 1,100 1,080 1,080 8,000
1994/07/11 1,060 1,100 1,060 1,100 7,000
1994/07/08 1,120 1,120 1,100 1,100 2,000
1994/07/07 1,160 1,160 1,140 1,140 2,000
1994/07/06 1,220 1,230 1,150 1,150 26,000
1994/07/05 1,090 1,200 1,090 1,180 22,000
1994/07/04 1,080 1,080 1,070 1,080 5,000
1994/07/01 1,080 1,080 1,060 1,070 5,000
1994/06/30 1,080 1,080 1,060 1,060 8,000
1994/06/29 1,060 1,080 1,060 1,080 7,000
1994/06/28 1,080 1,080 1,060 1,060 9,000
1994/06/27 1,060 1,070 1,060 1,060 7,000
1994/06/24 1,120 1,140 1,110 1,110 19,000
1994/06/23 1,120 1,150 1,120 1,130 3,000
1994/06/22 1,140 1,140 1,100 1,120 20,000
1994/06/21 1,130 1,150 1,120 1,150 5,000
1994/06/20 1,150 1,180 1,150 1,180 10,000
1994/06/17 1,130 1,170 1,130 1,170 7,000
1994/06/16 1,160 1,160 1,100 1,110 12,000
1994/06/15 1,180 1,190 1,160 1,160 19,000
1994/06/14 1,200 1,200 1,180 1,180 28,000
1994/06/13 1,200 1,200 1,190 1,200 9,000
1994/06/10 1,190 1,200 1,180 1,200 23,000
1994/06/09 1,180 1,200 1,180 1,180 15,000
1994/06/08 1,180 1,200 1,120 1,180 15,000
1994/06/07 1,210 1,240 1,190 1,190 27,000
1994/06/06 1,210 1,260 1,210 1,220 50,000
1994/06/03 1,060 1,170 1,060 1,170 47,000
1994/06/02 1,090 1,100 1,050 1,060 35,000
1994/06/01 1,070 1,070 1,050 1,050 7,000
1994/05/31 1,050 1,070 1,040 1,070 18,000
1994/05/30 1,100 1,100 1,010 1,080 31,000
1994/05/27 1,130 1,130 1,110 1,110 12,000
1994/05/26 1,160 1,160 1,120 1,120 10,000
1994/05/25 1,160 1,160 1,150 1,160 9,000
1994/05/24 1,160 1,180 1,160 1,160 7,000
1994/05/23 1,160 1,160 1,160 1,160 6,000
1994/05/20 1,190 1,190 1,160 1,160 3,000
1994/05/19 1,170 1,170 1,170 1,170 2,000
1994/05/18 1,180 1,180 1,160 1,160 5,000
1994/05/17 1,200 1,200 1,190 1,190 7,000
1994/05/16 1,270 1,270 1,170 1,200 9,000
1994/05/13 1,270 1,300 1,270 1,270 44,000
1994/05/12 1,190 1,280 1,180 1,240 43,000
1994/05/11 1,160 1,180 1,150 1,160 8,000
1994/05/10 1,190 1,200 1,160 1,160 4,000
1994/05/09 1,100 1,200 1,090 1,200 16,000
1994/05/06 1,090 1,100 1,090 1,100 3,000
1994/05/02 1,090 1,100 1,090 1,100 5,000
1994/04/28 1,100 1,150 1,070 1,150 10,000
1994/04/27 1,100 1,110 1,100 1,100 8,000
1994/04/26 1,090 1,110 1,090 1,100 3,000
1994/04/25 1,110 1,150 1,100 1,150 4,000
1994/04/22 1,140 1,150 1,100 1,110 18,000
1994/04/21 1,190 1,190 1,140 1,140 10,000
1994/04/20 1,190 1,200 1,170 1,200 17,000
1994/04/19 1,200 1,200 1,200 1,200 2,000
1994/04/18 1,190 1,200 1,190 1,200 4,000
1994/04/15 1,190 1,210 1,180 1,190 36,000
1994/04/14 1,180 1,180 1,180 1,180 6,000
1994/04/13 1,190 1,200 1,180 1,180 20,000
1994/04/12 1,220 1,220 1,180 1,180 8,000
1994/04/11 1,250 1,250 1,210 1,210 2,000
1994/04/08 1,250 1,250 1,250 1,250 8,000
1994/04/07 1,300 1,300 1,250 1,250 19,000
1994/04/06 1,340 1,350 1,310 1,310 19,000
1994/04/05 1,240 1,300 1,240 1,300 32,000
1994/04/04 1,220 1,240 1,200 1,240 15,000
1994/04/01 1,180 1,200 1,150 1,200 15,000
1994/03/31 1,190 1,200 1,160 1,160 7,000
1994/03/30 1,190 1,190 1,180 1,180 3,000
1994/03/29 1,210 1,220 1,200 1,200 4,000
1994/03/28 1,200 1,210 1,190 1,210 6,000
1994/03/25 1,240 1,240 1,240 1,240 2,000
1994/03/24 1,200 1,250 1,200 1,250 8,000
1994/03/23 1,220 1,220 1,190 1,200 17,000
1994/03/22 1,270 1,270 1,220 1,220 25,000
1994/03/18 1,280 1,280 1,210 1,250 15,000
1994/03/17 1,250 1,270 1,210 1,270 12,000
1994/03/16 1,250 1,280 1,210 1,250 33,000
1994/03/15 1,310 1,320 1,290 1,310 19,000
1994/03/14 1,400 1,400 1,310 1,320 23,000
1994/03/11 1,400 1,420 1,390 1,400 17,000
1994/03/10 1,350 1,400 1,350 1,400 30,000
1994/03/09 1,390 1,400 1,350 1,350 22,000
1994/03/08 1,490 1,500 1,400 1,400 31,000
1994/03/07 1,400 1,580 1,390 1,490 85,000
1994/03/04 1,280 1,410 1,200 1,390 46,000
1994/03/03 1,310 1,310 1,270 1,280 35,000
1994/03/02 1,380 1,400 1,280 1,360 40,000
1994/03/01 1,510 1,510 1,400 1,420 95,000
1994/02/28 1,590 1,600 1,450 1,450 142,000
1994/02/25 1,220 1,400 1,220 1,400 150,000
1994/02/24 1,000 1,200 1,000 1,200 81,000
1994/02/23 1,000 1,000 990 1,000 18,000
1994/02/22 1,020 1,020 1,000 1,000 11,000
1994/02/21 981 1,000 981 1,000 2,000
1994/02/18 1,000 1,000 980 981 5,000
1994/02/17 1,000 1,000 980 1,000 14,000
1994/02/16 1,040 1,040 1,000 1,000 5,000
1994/02/15 1,000 1,020 980 1,020 6,000
1994/02/10 1,060 1,060 1,000 1,040 6,000
1994/02/09 1,060 1,080 1,050 1,050 5,000
1994/02/08 1,060 1,090 1,060 1,080 9,000
1994/02/07 1,040 1,080 1,040 1,080 3,000
1994/02/04 1,050 1,070 1,050 1,050 8,000
1994/02/03 1,100 1,100 1,050 1,050 22,000
1994/02/02 1,100 1,110 1,080 1,110 7,000
1994/02/01 1,110 1,150 1,100 1,100 26,000
1994/01/31 1,090 1,100 1,060 1,070 41,000
1994/01/28 988 1,080 988 1,040 9,000
1994/01/27 990 1,000 987 1,000 10,000
1994/01/26 995 1,000 980 985 16,000
1994/01/25 1,000 1,000 981 991 12,000
1994/01/24 999 1,000 980 1,000 9,000
1994/01/21 1,070 1,070 1,040 1,050 11,000
1994/01/20 1,050 1,070 1,040 1,050 48,000
1994/01/19 1,050 1,070 1,030 1,050 55,000
1994/01/18 1,080 1,080 1,050 1,070 21,000
1994/01/17 1,100 1,100 1,080 1,080 30,000
1994/01/14 1,060 1,080 1,050 1,070 19,000
1994/01/13 1,060 1,090 1,050 1,050 18,000
1994/01/12 1,040 1,060 1,040 1,060 10,000
1994/01/11 1,080 1,080 1,060 1,060 6,000
1994/01/10 1,080 1,090 1,040 1,080 15,000
1994/01/07 1,040 1,050 995 1,040 20,000
1994/01/06 1,040 1,040 1,040 1,040 1,000
1994/01/05 1,050 1,050 1,000 1,050 5,000
1994/01/04 1,040 1,050 1,040 1,050 3,000

このページの先頭へ