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
2002/12/30 173 177 171 177 121,000
2002/12/27 175 175 169 170 111,000
2002/12/26 172 175 166 169 69,000
2002/12/25 166 170 166 170 151,000
2002/12/24 172 172 162 166 210,000
2002/12/20 170 172 169 172 121,000
2002/12/19 170 175 168 170 223,000
2002/12/18 175 175 170 170 159,000
2002/12/17 182 185 175 179 138,000
2002/12/16 187 187 177 180 150,000
2002/12/13 182 195 182 188 192,000
2002/12/12 182 184 180 182 144,000
2002/12/11 189 190 182 184 136,000
2002/12/10 189 190 185 189 71,000
2002/12/09 190 190 183 188 157,000
2002/12/06 191 192 189 190 102,000
2002/12/05 195 196 191 192 124,000
2002/12/04 200 203 195 198 236,000
2002/12/03 205 205 200 203 186,000
2002/12/02 206 215 200 207 200,000
2002/11/29 209 215 202 208 410,000
2002/11/28 189 201 188 201 288,000
2002/11/27 190 191 185 186 109,000
2002/11/26 195 195 190 192 89,000
2002/11/25 187 194 181 194 118,000
2002/11/22 191 195 186 186 112,000
2002/11/21 195 196 186 191 181,000
2002/11/20 170 191 169 191 214,000
2002/11/19 177 178 165 170 351,000
2002/11/18 180 185 175 178 407,000
2002/11/15 195 200 185 194 333,000
2002/11/14 208 211 199 200 273,000
2002/11/13 199 207 198 205 221,000
2002/11/12 202 203 197 200 198,000
2002/11/11 216 216 205 206 159,000
2002/11/08 218 219 213 218 126,000
2002/11/07 213 219 211 215 150,000
2002/11/06 211 224 208 213 236,000
2002/11/05 223 223 205 216 334,000
2002/11/01 220 222 211 222 402,000
2002/10/31 234 236 226 228 285,000
2002/10/30 234 240 233 238 294,000
2002/10/29 240 240 234 238 228,000
2002/10/28 245 245 235 240 417,000
2002/10/25 230 244 227 244 589,000
2002/10/24 242 244 225 225 798,000
2002/10/23 260 267 232 236 4,031,000
2002/10/22 235 245 232 245 1,196,000
2002/10/21 236 245 226 230 758,000
2002/10/18 229 243 222 231 973,000
2002/10/17 208 233 205 229 680,000
2002/10/16 204 208 200 201 129,000
2002/10/15 204 209 200 200 90,000
2002/10/11 188 196 187 195 119,000
2002/10/10 178 184 167 181 421,000
2002/10/09 203 204 180 181 360,000
2002/10/08 208 209 200 204 126,000
2002/10/07 213 215 198 210 301,000
2002/10/04 228 228 218 218 348,000
2002/10/03 206 235 203 229 732,000
2002/10/02 205 209 202 206 125,000
2002/10/01 204 205 199 200 244,000
2002/09/30 211 211 201 206 128,000
2002/09/27 212 212 206 210 122,000
2002/09/26 211 214 205 210 217,000
2002/09/25 204 210 196 206 214,000
2002/09/24 218 219 209 211 261,000
2002/09/20 225 226 211 219 418,000
2002/09/19 226 235 218 221 2,502,000
2002/09/18 182 207 182 206 550,000
2002/09/17 169 182 169 182 110,000
2002/09/13 175 180 167 167 81,000
2002/09/12 175 177 170 170 39,000
2002/09/11 180 189 176 180 101,000
2002/09/10 168 175 168 175 78,000
2002/09/09 167 172 167 170 65,000
2002/09/06 170 173 163 165 129,000
2002/09/05 168 172 168 170 100,000
2002/09/04 170 170 166 167 125,000
2002/09/03 178 179 172 178 112,000
2002/09/02 180 181 176 177 84,000
2002/08/30 183 188 183 186 50,000
2002/08/29 185 188 184 188 43,000
2002/08/28 192 198 185 188 90,000
2002/08/27 191 194 190 192 76,000
2002/08/26 190 190 187 190 38,000
2002/08/23 188 193 185 191 49,000
2002/08/22 181 183 181 183 57,000
2002/08/21 190 190 183 183 52,000
2002/08/20 194 194 185 190 90,000
2002/08/19 197 200 190 194 63,000
2002/08/16 209 209 196 198 119,000
2002/08/15 191 210 191 210 139,000
2002/08/14 177 193 176 188 83,000
2002/08/13 177 180 177 177 75,000
2002/08/12 185 190 180 180 62,000
2002/08/09 177 180 176 180 103,000
2002/08/08 188 188 175 177 110,000
2002/08/07 180 187 176 183 122,000
2002/08/06 184 184 163 170 486,000
2002/08/05 197 200 182 187 161,000
2002/08/02 200 201 196 197 157,000
2002/08/01 200 204 200 200 74,000
2002/07/31 200 202 200 202 107,000
2002/07/30 202 207 202 202 51,000
2002/07/29 211 211 196 196 222,000
2002/07/26 219 219 210 210 194,000
2002/07/25 219 229 219 221 101,000
2002/07/24 216 220 216 217 76,000
2002/07/23 216 220 213 220 103,000
2002/07/22 215 220 213 216 103,000
2002/07/19 221 221 216 218 158,000
2002/07/18 216 226 216 220 124,000
2002/07/17 219 219 215 216 134,000
2002/07/16 221 222 218 219 95,000
2002/07/15 225 225 219 220 91,000
2002/07/12 220 229 220 225 142,000
2002/07/11 220 222 217 220 151,000
2002/07/10 225 229 222 222 135,000
2002/07/09 235 239 226 226 211,000
2002/07/08 238 244 233 236 171,000
2002/07/05 230 234 230 233 145,000
2002/07/04 229 235 225 230 280,000
2002/07/03 223 233 221 231 232,000
2002/07/02 217 222 207 222 266,000
2002/07/01 217 219 216 217 103,000
2002/06/28 216 220 216 217 94,000
2002/06/27 214 223 211 214 169,000
2002/06/26 219 224 215 216 199,000
2002/06/25 219 225 217 219 175,000
2002/06/24 218 219 215 217 176,000
2002/06/21 228 231 221 221 94,000
2002/06/20 223 226 218 226 238,000
2002/06/19 230 230 222 223 226,000
2002/06/18 238 244 226 227 300,000
2002/06/17 250 250 232 238 294,000
2002/06/14 259 260 241 253 728,000
2002/06/13 290 290 260 265 2,576,000
2002/06/12 256 296 246 295 3,936,000
2002/06/11 236 236 223 227 190,000
2002/06/10 231 246 230 237 358,000
2002/06/07 222 230 218 230 143,000
2002/06/06 220 223 218 219 104,000
2002/06/05 217 225 217 221 102,000
2002/06/04 220 222 216 217 170,000
2002/06/03 223 227 221 223 111,000
2002/05/31 225 228 222 222 98,000
2002/05/30 230 230 225 226 97,000
2002/05/29 220 237 216 235 257,000
2002/05/28 231 232 223 223 250,000
2002/05/27 236 241 231 232 176,000
2002/05/24 243 243 237 239 99,000
2002/05/23 240 243 236 240 132,000
2002/05/22 243 243 235 236 137,000
2002/05/21 244 244 233 233 141,000
2002/05/20 251 257 241 244 390,000
2002/05/17 220 250 220 249 644,000
2002/05/16 215 219 215 215 40,000
2002/05/15 214 219 212 219 59,000
2002/05/14 215 216 212 212 45,000
2002/05/13 218 219 211 214 73,000
2002/05/10 215 219 211 216 128,000
2002/05/09 216 219 214 219 103,000
2002/05/08 212 226 212 215 117,000
2002/05/07 217 217 211 213 67,000
2002/05/02 217 223 217 217 161,000
2002/05/01 215 220 214 217 154,000
2002/04/30 227 227 214 214 275,000
2002/04/26 226 230 224 228 111,000
2002/04/25 230 237 226 228 86,000
2002/04/24 228 240 222 235 198,000
2002/04/23 231 233 222 232 200,000
2002/04/22 239 242 233 235 133,000
2002/04/19 242 248 237 243 171,000
2002/04/18 249 250 240 250 130,000
2002/04/17 252 262 243 245 615,000
2002/04/16 220 242 220 242 324,000
2002/04/15 240 240 220 221 428,000
2002/04/12 251 251 245 245 233,000
2002/04/11 265 265 255 255 164,000
2002/04/10 268 269 261 262 151,000
2002/04/09 267 275 261 270 386,000
2002/04/08 255 259 254 259 146,000
2002/04/05 254 265 254 255 229,000
2002/04/04 251 258 250 254 157,000
2002/04/03 257 260 246 255 383,000
2002/04/02 275 278 260 261 504,000
2002/04/01 280 284 270 278 369,000
2002/03/29 276 283 270 276 154,000
2002/03/28 283 283 275 278 230,000
2002/03/27 282 300 277 283 667,000
2002/03/26 270 280 270 277 625,000
2002/03/25 270 270 256 270 388,000
2002/03/22 270 276 268 274 249,000
2002/03/20 280 280 268 270 325,000
2002/03/19 275 284 260 280 627,000
2002/03/18 279 282 266 275 440,000
2002/03/15 256 280 255 274 691,000
2002/03/14 242 268 237 255 433,000
2002/03/13 274 274 248 251 427,000
2002/03/12 275 280 269 270 348,000
2002/03/11 278 285 263 266 427,000
2002/03/08 272 288 258 269 716,000
2002/03/07 292 304 255 267 2,032,000
2002/03/06 257 283 248 283 1,745,000
2002/03/05 249 259 240 257 1,417,000
2002/03/04 218 237 214 237 1,016,000
2002/03/01 219 245 205 213 2,915,000
2002/02/28 214 214 209 214 1,357,000
2002/02/27 154 173 153 164 376,000
2002/02/26 158 160 151 154 140,000
2002/02/25 167 167 156 158 96,000
2002/02/22 162 163 155 157 196,000
2002/02/21 155 168 155 165 334,000
2002/02/20 150 153 147 150 279,000
2002/02/19 160 161 146 153 404,000
2002/02/18 177 178 160 167 564,000
2002/02/15 186 204 169 178 1,556,000
2002/02/14 165 197 155 187 2,542,000
2002/02/13 127 161 125 161 580,000
2002/02/12 128 128 124 127 51,000
2002/02/08 126 127 123 124 100,000
2002/02/07 125 130 125 125 87,000
2002/02/06 125 130 120 126 98,000
2002/02/05 123 126 120 125 120,000
2002/02/04 133 133 128 129 56,000
2002/02/01 138 138 130 135 117,000
2002/01/31 138 141 136 141 74,000
2002/01/30 140 140 135 138 100,000
2002/01/29 142 145 139 139 126,000
2002/01/28 140 143 140 140 76,000
2002/01/25 140 144 140 140 65,000
2002/01/24 140 144 138 140 70,000
2002/01/23 142 145 138 138 183,000
2002/01/22 156 156 146 150 74,000
2002/01/21 155 156 151 156 148,000
2002/01/18 149 157 146 150 181,000
2002/01/17 133 149 133 146 157,000
2002/01/16 140 141 135 136 126,000
2002/01/15 141 143 140 141 98,000
2002/01/11 145 150 143 145 72,000
2002/01/10 153 155 145 145 161,000
2002/01/09 150 160 143 157 220,000
2002/01/08 156 157 150 151 107,000
2002/01/07 159 160 150 157 217,000
2002/01/04 165 174 164 164 245,000

このページの先頭へ