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
2000/12/29 453 454 444 454 234,000
2000/12/28 455 456 436 443 561,000
2000/12/27 510 510 441 455 1,246,000
2000/12/26 500 518 500 504 1,235,000
2000/12/25 490 494 470 487 1,107,000
2000/12/22 420 441 416 440 847,000
2000/12/21 410 429 391 400 1,073,000
2000/12/20 408 465 380 429 2,306,000
2000/12/19 530 530 450 458 2,130,000
2000/12/18 575 599 542 548 727,000
2000/12/15 565 630 540 610 1,621,000
2000/12/14 645 659 595 595 803,000
2000/12/13 660 670 630 640 646,000
2000/12/12 660 720 656 679 1,077,000
2000/12/11 695 695 627 670 1,476,000
2000/12/08 785 785 725 725 1,017,000
2000/12/07 808 810 780 790 375,000
2000/12/06 844 850 815 816 326,000
2000/12/05 812 830 805 830 253,000
2000/12/04 860 870 815 820 387,000
2000/12/01 900 915 870 870 782,000
2000/11/30 810 881 800 870 639,000
2000/11/29 810 814 792 810 335,000
2000/11/28 820 829 780 817 466,000
2000/11/27 821 856 816 816 525,000
2000/11/24 841 850 805 809 750,000
2000/11/22 896 918 856 860 568,000
2000/11/21 878 919 851 877 848,000
2000/11/20 950 950 906 908 569,000
2000/11/17 990 1,010 975 978 641,000
2000/11/16 1,020 1,030 995 1,010 450,000
2000/11/15 1,070 1,070 1,010 1,010 546,000
2000/11/14 1,010 1,050 1,010 1,030 390,000
2000/11/13 1,030 1,030 990 1,000 685,000
2000/11/10 1,100 1,100 1,070 1,070 439,000
2000/11/09 1,060 1,110 1,050 1,090 1,035,000
2000/11/08 1,120 1,140 1,070 1,080 1,693,000
2000/11/07 1,030 1,090 975 1,080 1,651,000
2000/11/06 1,010 1,040 995 1,020 902,000
2000/11/02 995 1,020 970 1,000 808,000
2000/11/01 940 991 940 985 806,000
2000/10/31 920 936 900 920 665,000
2000/10/30 894 920 861 910 602,000
2000/10/27 954 970 890 895 763,000
2000/10/26 900 965 853 934 1,111,000
2000/10/25 1,000 1,040 920 931 1,246,000
2000/10/24 1,020 1,080 1,000 1,020 831,000
2000/10/23 1,110 1,110 1,010 1,020 924,000
2000/10/20 1,170 1,170 1,090 1,100 1,115,000
2000/10/19 1,060 1,130 1,060 1,130 920,000
2000/10/18 1,090 1,110 1,050 1,060 927,000
2000/10/17 1,110 1,150 1,080 1,100 1,010,000
2000/10/16 1,200 1,230 1,080 1,100 2,200,000
2000/10/13 1,000 1,170 995 1,150 3,135,000
2000/10/12 1,010 1,050 1,000 1,030 1,399,000
2000/10/11 1,130 1,130 1,030 1,060 1,608,000
2000/10/10 1,070 1,170 1,070 1,130 1,881,000
2000/10/06 1,120 1,250 1,080 1,090 4,082,000
2000/10/05 1,040 1,100 1,030 1,100 4,690,000
2000/10/04 910 995 910 995 2,396,000
2000/10/03 865 905 865 895 939,000
2000/10/02 900 900 860 864 913,000
2000/09/29 888 919 888 900 919,000
2000/09/28 900 919 890 894 483,000
2000/09/27 925 951 894 910 862,000
2000/09/26 910 960 880 929 1,182,000
2000/09/25 976 979 915 915 1,005,000
2000/09/22 1,060 1,060 898 980 7,999,000
2000/09/21 951 951 951 951 696,000
2000/09/20 820 860 820 851 2,413,000
2000/09/19 781 798 770 797 768,000
2000/09/18 787 794 776 786 482,000
2000/09/14 791 792 777 783 530,000
2000/09/13 756 795 756 771 680,000
2000/09/12 740 755 730 755 219,000
2000/09/11 760 775 740 748 211,000
2000/09/08 755 784 745 760 449,000
2000/09/07 755 774 732 760 293,000
2000/09/06 738 769 698 745 613,000
2000/09/05 786 786 730 743 541,000
2000/09/04 808 808 785 785 664,000
2000/09/01 800 815 768 785 1,315,000
2000/08/31 759 790 742 790 701,000
2000/08/30 760 770 733 760 710,000
2000/08/29 790 799 768 770 1,270,000
2000/08/28 740 774 736 770 1,400,000
2000/08/25 720 725 690 720 900,000
2000/08/24 700 744 700 720 2,202,000
2000/08/23 610 698 608 685 1,268,000
2000/08/22 615 616 600 604 351,000
2000/08/21 622 649 600 614 385,000
2000/08/18 580 632 571 617 902,000
2000/08/17 555 585 552 570 212,000
2000/08/16 565 570 552 553 271,000
2000/08/15 580 581 563 570 176,000
2000/08/14 595 600 570 570 200,000
2000/08/11 594 595 580 590 139,000
2000/08/10 585 615 585 598 185,000
2000/08/09 600 608 581 584 359,000
2000/08/08 635 640 601 606 778,000
2000/08/07 590 647 551 639 1,797,000
2000/08/04 506 595 490 580 712,000
2000/08/03 520 530 505 510 277,000
2000/08/02 519 519 503 515 229,000
2000/08/01 510 520 506 510 366,000
2000/07/31 500 503 480 499 631,000
2000/07/28 540 550 522 530 387,000
2000/07/27 585 585 550 552 319,000
2000/07/26 613 622 590 590 350,000
2000/07/25 540 600 512 600 671,000
2000/07/24 599 600 552 552 659,000
2000/07/21 625 645 600 602 484,000
2000/07/19 620 635 595 620 432,000
2000/07/18 691 693 633 639 253,000
2000/07/17 698 700 660 675 239,000
2000/07/14 618 710 610 659 775,000
2000/07/13 657 657 616 632 991,000
2000/07/12 703 703 660 677 767,000
2000/07/11 750 750 712 719 526,000
2000/07/10 780 780 741 750 339,000
2000/07/07 770 780 750 780 392,000
2000/07/06 797 797 765 776 278,000
2000/07/05 820 830 795 800 539,000
2000/07/04 795 810 780 810 457,000
2000/07/03 810 815 785 795 401,000
2000/06/30 839 839 810 814 364,000
2000/06/29 820 842 811 820 648,000
2000/06/28 800 817 798 800 568,000
2000/06/27 810 832 790 798 1,280,000
2000/06/26 785 830 775 800 1,888,000
2000/06/23 760 780 705 775 1,214,000
2000/06/22 764 809 761 768 580,000
2000/06/21 780 790 755 765 596,000
2000/06/20 820 824 760 774 943,000
2000/06/19 830 844 810 815 578,000
2000/06/16 820 860 805 832 746,000
2000/06/15 836 855 803 818 574,000
2000/06/14 901 914 830 830 1,347,000
2000/06/13 889 925 885 900 2,305,000
2000/06/12 860 895 851 880 726,000
2000/06/09 835 900 830 850 1,055,000
2000/06/08 820 861 810 835 642,000
2000/06/07 825 840 802 802 1,014,000
2000/06/06 868 868 826 840 794,000
2000/06/05 902 903 852 876 1,833,000
2000/06/02 915 924 820 822 2,451,000
2000/06/01 799 885 795 885 5,154,000
2000/05/31 710 789 698 785 3,281,000
2000/05/30 643 700 640 690 901,000
2000/05/29 632 653 628 636 366,000
2000/05/26 650 669 620 625 503,000
2000/05/25 630 656 620 640 463,000
2000/05/24 639 649 615 620 754,000
2000/05/23 640 680 627 649 769,000
2000/05/22 630 671 625 650 636,000
2000/05/19 676 689 630 650 462,000
2000/05/18 722 735 670 672 1,608,000
2000/05/17 620 696 600 696 1,627,000
2000/05/16 609 612 595 596 331,000
2000/05/15 615 620 595 595 259,000
2000/05/12 610 620 595 610 430,000
2000/05/11 575 580 550 570 498,000
2000/05/10 620 626 585 600 389,000
2000/05/09 650 650 605 629 496,000
2000/05/08 620 649 619 649 837,000
2000/05/02 625 625 588 600 610,000
2000/05/01 539 620 505 620 767,000
2000/04/28 579 590 550 560 569,000
2000/04/27 635 635 591 591 620,000
2000/04/26 649 689 622 640 956,000
2000/04/25 600 640 590 639 996,000
2000/04/24 675 680 560 579 837,000
2000/04/21 600 660 600 625 1,379,000
2000/04/20 500 567 496 567 972,000
2000/04/19 520 530 460 487 1,610,000
2000/04/18 560 600 470 490 2,261,000
2000/04/17 560 560 560 560 413,000
2000/04/14 695 700 651 660 941,000
2000/04/13 750 750 668 700 1,532,000
2000/04/12 800 800 753 753 803,000
2000/04/11 798 834 790 800 1,154,000
2000/04/10 900 910 800 819 1,730,000
2000/04/07 800 860 791 860 2,244,000
2000/04/06 729 760 700 760 1,263,000
2000/04/05 641 750 640 699 1,540,000
2000/04/04 770 770 700 701 1,782,000
2000/04/03 890 890 800 800 1,438,000
2000/03/31 870 940 860 900 677,000
2000/03/30 910 980 850 897 2,091,000
2000/03/29 781 900 780 900 1,714,000
2000/03/28 849 849 760 800 979,000
2000/03/27 800 870 781 830 1,801,000
2000/03/24 860 860 780 799 2,203,000
2000/03/23 940 999 860 860 2,276,000
2000/03/22 1,060 1,170 859 950 4,927,000
2000/03/21 931 1,020 918 1,020 4,716,000
2000/03/17 911 911 889 911 2,456,000
2000/03/16 811 811 760 811 3,757,000
2000/03/15 651 711 650 711 2,337,000
2000/03/14 631 670 611 611 4,397,000
2000/03/13 821 870 711 711 2,585,000
2000/03/10 755 819 714 811 4,178,000
2000/03/09 690 793 635 745 7,186,000
2000/03/08 770 790 730 730 5,451,000
2000/03/07 830 1,010 830 830 8,596,000
2000/03/06 1,030 1,030 1,030 1,030 2,178,000
2000/03/03 926 926 925 926 3,122,000
2000/03/02 786 826 750 826 4,859,000
2000/03/01 650 726 646 726 5,147,000
2000/02/29 575 640 535 626 4,556,000
2000/02/28 500 590 489 570 7,002,000
2000/02/25 440 505 432 500 9,676,000
2000/02/24 360 425 357 425 6,099,000
2000/02/23 350 368 327 345 2,198,000
2000/02/22 414 419 330 348 5,920,000
2000/02/21 310 370 310 370 5,093,000
2000/02/18 280 320 280 290 6,559,000
2000/02/17 271 279 269 273 1,349,000
2000/02/16 260 279 257 269 1,469,000
2000/02/15 273 280 255 255 1,764,000
2000/02/14 260 274 255 268 1,689,000
2000/02/10 233 250 230 249 481,000
2000/02/09 250 250 236 237 572,000
2000/02/08 250 259 244 245 1,129,000
2000/02/07 220 255 220 250 1,140,000
2000/02/04 211 215 205 215 291,000
2000/02/03 207 219 205 206 203,000
2000/02/02 217 217 205 205 164,000
2000/02/01 224 225 210 217 202,000
2000/01/31 220 229 218 221 296,000
2000/01/28 214 224 210 219 408,000
2000/01/27 197 220 197 207 268,000
2000/01/26 198 198 190 195 146,000
2000/01/25 193 197 193 195 63,000
2000/01/24 200 200 195 198 98,000
2000/01/21 207 209 198 200 138,000
2000/01/20 205 211 205 206 140,000
2000/01/19 205 210 200 205 118,000
2000/01/18 215 215 205 205 142,000
2000/01/17 209 215 208 208 232,000
2000/01/14 200 218 199 199 369,000
2000/01/13 195 199 188 198 234,000
2000/01/12 200 200 195 195 135,000
2000/01/11 199 205 196 200 161,000
2000/01/07 191 196 186 188 311,000
2000/01/06 200 200 185 196 566,000
2000/01/05 221 223 205 210 151,000
2000/01/04 224 245 221 221 100,000

このページの先頭へ