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
2004/12/30 169 172 169 171 189,000
2004/12/29 174 174 170 170 658,000
2004/12/28 161 172 161 171 519,000
2004/12/27 166 168 160 161 863,000
2004/12/24 167 171 167 168 1,038,000
2004/12/22 179 180 166 171 2,573,000
2004/12/21 153 176 151 175 3,504,000
2004/12/20 147 153 145 151 874,000
2004/12/17 146 147 144 145 967,000
2004/12/16 145 147 143 147 343,000
2004/12/15 150 150 142 146 1,090,000
2004/12/14 155 155 148 151 1,335,000
2004/12/13 163 163 155 157 422,000
2004/12/10 165 166 163 164 185,000
2004/12/09 166 168 164 164 286,000
2004/12/08 167 169 165 169 289,000
2004/12/07 167 170 165 169 447,000
2004/12/06 167 168 165 167 354,000
2004/12/03 168 169 166 167 458,000
2004/12/02 168 169 163 168 770,000
2004/12/01 166 168 164 166 467,000
2004/11/30 159 169 159 168 1,293,000
2004/11/29 171 173 154 158 3,365,000
2004/11/26 172 178 168 172 3,465,000
2004/11/25 195 197 193 197 194,000
2004/11/24 194 196 194 195 123,000
2004/11/22 199 199 194 198 223,000
2004/11/19 203 203 200 201 294,000
2004/11/18 205 206 201 205 260,000
2004/11/17 208 208 204 206 499,000
2004/11/16 205 211 203 210 1,638,000
2004/11/15 198 201 196 200 439,000
2004/11/12 194 196 194 195 252,000
2004/11/11 197 197 194 194 203,000
2004/11/10 196 197 193 197 189,000
2004/11/09 198 198 195 195 287,000
2004/11/08 202 203 198 199 239,000
2004/11/05 196 200 195 199 215,000
2004/11/04 197 197 193 193 204,000
2004/11/02 190 194 190 192 340,000
2004/11/01 197 197 189 190 398,000
2004/10/29 200 200 196 197 235,000
2004/10/28 200 201 199 200 314,000
2004/10/27 197 203 197 198 367,000
2004/10/26 196 196 193 195 287,000
2004/10/25 201 201 192 197 449,000
2004/10/22 201 202 200 202 515,000
2004/10/21 203 204 201 201 565,000
2004/10/20 203 205 202 202 490,000
2004/10/19 210 211 205 207 497,000
2004/10/18 206 216 205 211 373,000
2004/10/15 210 210 203 207 409,000
2004/10/14 215 215 211 211 176,000
2004/10/13 220 220 213 217 355,000
2004/10/12 222 222 219 220 247,000
2004/10/08 220 223 219 223 318,000
2004/10/07 226 232 222 223 500,000
2004/10/06 220 239 219 223 2,682,000
2004/10/05 210 219 210 219 752,000
2004/10/04 207 214 207 210 444,000
2004/10/01 211 214 206 206 443,000
2004/09/30 202 215 202 214 336,000
2004/09/29 205 206 198 200 415,000
2004/09/28 211 212 203 205 249,000
2004/09/27 214 217 210 213 288,000
2004/09/24 212 214 208 214 389,000
2004/09/22 215 216 208 213 478,000
2004/09/21 222 223 215 218 264,000
2004/09/17 222 226 222 223 199,000
2004/09/16 223 225 222 225 277,000
2004/09/15 229 229 224 225 542,000
2004/09/14 231 231 228 229 374,000
2004/09/13 233 234 229 232 214,000
2004/09/10 231 231 228 231 280,000
2004/09/09 236 236 231 234 215,000
2004/09/08 231 236 231 236 271,000
2004/09/07 229 230 228 230 147,000
2004/09/06 230 230 225 230 473,000
2004/09/03 235 235 229 231 367,000
2004/09/02 236 237 233 234 335,000
2004/09/01 236 238 235 237 379,000
2004/08/31 239 240 236 239 156,000
2004/08/30 236 240 235 240 243,000
2004/08/27 236 237 234 237 197,000
2004/08/26 241 245 238 238 430,000
2004/08/25 232 240 231 240 387,000
2004/08/24 230 234 230 232 183,000
2004/08/23 232 233 230 230 158,000
2004/08/20 230 234 229 230 239,000
2004/08/19 231 234 230 230 404,000
2004/08/18 234 235 231 234 129,000
2004/08/17 234 238 233 234 267,000
2004/08/16 232 235 229 230 320,000
2004/08/13 237 237 231 233 189,000
2004/08/12 235 238 231 238 190,000
2004/08/11 243 246 236 238 533,000
2004/08/10 231 241 230 238 288,000
2004/08/09 228 233 225 231 297,000
2004/08/06 230 236 228 234 241,000
2004/08/05 233 240 230 235 247,000
2004/08/04 232 235 221 231 833,000
2004/08/03 245 245 233 236 422,000
2004/08/02 245 246 238 245 318,000
2004/07/30 244 250 244 248 256,000
2004/07/29 254 254 241 243 269,000
2004/07/28 253 256 248 254 230,000
2004/07/27 258 258 246 255 478,000
2004/07/26 266 266 256 262 287,000
2004/07/23 264 280 262 269 1,189,000
2004/07/22 259 263 255 262 229,000
2004/07/21 256 263 255 263 255,000
2004/07/20 255 258 252 255 121,000
2004/07/16 257 259 250 256 324,000
2004/07/15 266 266 256 258 345,000
2004/07/14 270 272 265 266 441,000
2004/07/13 274 274 269 274 407,000
2004/07/12 270 274 267 274 393,000
2004/07/09 258 274 257 270 626,000
2004/07/08 262 264 259 261 512,000
2004/07/07 264 264 260 264 648,000
2004/07/06 269 273 265 267 448,000
2004/07/05 277 277 266 272 707,000
2004/07/02 280 280 276 277 491,000
2004/07/01 286 287 280 284 726,000
2004/06/30 285 289 281 287 910,000
2004/06/29 284 289 279 286 1,436,000
2004/06/28 271 289 270 284 1,408,000
2004/06/25 276 277 270 270 855,000
2004/06/24 278 280 274 275 696,000
2004/06/23 280 283 273 279 978,000
2004/06/22 280 283 275 280 824,000
2004/06/21 280 284 278 280 530,000
2004/06/18 288 294 278 283 743,000
2004/06/17 283 298 274 284 1,883,000
2004/06/16 292 295 278 280 1,417,000
2004/06/15 298 311 282 289 3,952,000
2004/06/14 289 329 283 291 11,063,000
2004/06/11 285 288 281 288 1,515,000
2004/06/10 276 282 272 280 1,121,000
2004/06/09 264 282 263 276 2,596,000
2004/06/08 262 266 259 263 603,000
2004/06/07 260 262 257 258 611,000
2004/06/04 253 258 252 252 271,000
2004/06/03 261 263 255 256 431,000
2004/06/02 263 267 253 256 684,000
2004/06/01 266 268 262 263 726,000
2004/05/31 262 270 258 266 957,000
2004/05/28 253 262 253 258 854,000
2004/05/27 257 258 237 245 411,000
2004/05/26 265 267 249 255 1,213,000
2004/05/25 255 271 245 260 3,707,000
2004/05/24 243 244 236 240 382,000
2004/05/21 229 238 223 235 666,000
2004/05/20 230 230 216 220 1,334,000
2004/05/19 235 250 230 236 1,134,000
2004/05/18 215 233 213 230 722,000
2004/05/17 236 236 211 215 802,000
2004/05/14 245 246 234 241 520,000
2004/05/13 250 251 242 246 521,000
2004/05/12 246 255 244 255 471,000
2004/05/11 240 245 235 238 488,000
2004/05/10 255 255 235 248 1,043,000
2004/05/07 270 271 258 259 958,000
2004/05/06 282 282 270 273 525,000
2004/04/30 280 285 277 282 379,000
2004/04/28 294 294 286 286 348,000
2004/04/27 285 295 280 295 465,000
2004/04/26 283 283 280 280 548,000
2004/04/23 288 293 280 280 698,000
2004/04/22 304 304 282 285 1,116,000
2004/04/21 284 299 283 299 1,351,000
2004/04/20 272 287 271 284 1,042,000
2004/04/19 277 278 264 272 1,154,000
2004/04/16 290 290 274 280 2,019,000
2004/04/15 307 308 283 289 2,146,000
2004/04/14 307 312 304 312 944,000
2004/04/13 314 315 305 305 912,000
2004/04/12 307 318 307 311 959,000
2004/04/09 314 318 301 303 1,552,000
2004/04/08 318 330 314 324 1,869,000
2004/04/07 319 326 314 322 2,614,000
2004/04/06 332 334 301 334 3,958,000
2004/04/05 320 338 313 337 11,016,000
2004/04/02 270 299 269 295 6,264,000
2004/04/01 269 270 263 268 977,000
2004/03/31 269 269 261 268 377,000
2004/03/30 265 268 264 267 600,000
2004/03/29 266 269 263 264 459,000
2004/03/26 273 273 265 267 607,000
2004/03/25 260 274 260 265 1,468,000
2004/03/24 257 260 255 259 488,000
2004/03/23 255 259 252 259 630,000
2004/03/22 259 263 259 260 358,000
2004/03/19 263 263 256 259 698,000
2004/03/18 265 267 260 263 622,000
2004/03/17 270 271 262 264 829,000
2004/03/16 271 275 267 267 1,321,000
2004/03/15 268 275 263 271 1,185,000
2004/03/12 271 272 261 265 1,405,000
2004/03/11 255 276 254 270 2,201,000
2004/03/10 260 260 253 258 349,000
2004/03/09 264 264 258 262 382,000
2004/03/08 265 270 264 265 1,372,000
2004/03/05 256 263 253 261 645,000
2004/03/04 255 257 252 256 464,000
2004/03/03 260 260 250 258 532,000
2004/03/02 263 264 259 259 1,010,000
2004/03/01 250 262 249 260 1,184,000
2004/02/27 246 247 241 246 247,000
2004/02/26 245 247 242 245 341,000
2004/02/25 242 245 241 242 198,000
2004/02/24 247 250 245 247 489,000
2004/02/23 237 250 237 249 1,045,000
2004/02/20 235 240 232 237 364,000
2004/02/19 235 240 235 236 496,000
2004/02/18 244 244 235 236 286,000
2004/02/17 240 243 238 239 310,000
2004/02/16 245 245 236 237 525,000
2004/02/13 236 240 235 240 233,000
2004/02/12 237 240 234 235 146,000
2004/02/10 235 236 230 234 235,000
2004/02/09 239 245 234 235 159,000
2004/02/06 235 242 229 239 445,000
2004/02/05 241 241 234 234 376,000
2004/02/04 245 250 239 242 338,000
2004/02/03 250 250 241 246 378,000
2004/02/02 245 253 245 250 198,000
2004/01/30 243 248 243 245 138,000
2004/01/29 243 246 241 245 285,000
2004/01/28 250 252 246 248 320,000
2004/01/27 257 258 252 254 233,000
2004/01/26 255 260 245 260 496,000
2004/01/23 261 261 253 256 381,000
2004/01/22 263 263 259 260 405,000
2004/01/21 268 268 259 259 574,000
2004/01/20 273 273 266 269 486,000
2004/01/19 265 270 265 269 598,000
2004/01/16 261 263 257 263 568,000
2004/01/15 264 266 256 261 396,000
2004/01/14 266 268 253 261 837,000
2004/01/13 269 277 264 265 2,280,000
2004/01/09 245 262 245 262 1,617,000
2004/01/08 238 243 232 241 731,000
2004/01/07 238 238 233 235 487,000
2004/01/06 240 241 234 238 597,000
2004/01/05 231 236 231 234 428,000

このページの先頭へ