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
2006/12/29 27 27 26 27 778,000
2006/12/28 27 28 26 27 1,904,000
2006/12/27 25 27 25 27 2,564,000
2006/12/26 27 28 24 25 6,384,000
2006/12/25 29 29 26 27 3,660,000
2006/12/22 31 31 28 29 2,593,000
2006/12/21 28 31 27 31 4,802,000
2006/12/20 27 29 26 28 3,790,000
2006/12/19 28 29 26 27 3,708,000
2006/12/18 30 30 28 29 6,608,000
2006/12/15 32 33 31 31 3,676,000
2006/12/14 35 35 32 33 5,925,000
2006/12/13 37 37 35 36 6,189,000
2006/12/12 39 40 38 39 1,511,000
2006/12/11 40 40 38 39 1,670,000
2006/12/08 41 42 39 40 2,685,000
2006/12/07 40 42 40 42 2,714,000
2006/12/06 40 42 39 39 2,717,000
2006/12/05 40 43 39 41 3,545,000
2006/12/04 38 42 37 41 3,817,000
2006/12/01 40 40 37 38 3,386,000
2006/11/30 38 41 38 40 7,351,000
2006/11/29 36 39 36 37 4,372,000
2006/11/28 34 36 33 36 2,607,000
2006/11/27 37 37 34 35 2,756,000
2006/11/24 37 37 35 37 2,227,000
2006/11/22 35 38 34 37 5,089,000
2006/11/21 32 34 32 32 2,327,000
2006/11/20 36 37 32 32 6,615,000
2006/11/17 41 42 37 37 6,217,000
2006/11/16 38 44 37 42 10,792,000
2006/11/15 45 46 38 40 11,998,000
2006/11/14 50 52 44 46 19,041,000
2006/11/13 54 57 49 49 23,434,000
2006/11/10 78 79 77 79 896,000
2006/11/09 79 80 79 79 578,000
2006/11/08 80 81 79 79 582,000
2006/11/07 81 82 80 81 354,000
2006/11/06 81 81 80 80 523,000
2006/11/02 82 82 81 82 741,000
2006/11/01 83 83 81 83 743,000
2006/10/31 83 83 81 83 486,000
2006/10/30 82 82 81 81 929,000
2006/10/27 83 83 81 83 552,000
2006/10/26 83 83 82 82 557,000
2006/10/25 83 84 82 82 755,000
2006/10/24 83 86 83 83 2,393,000
2006/10/23 83 83 81 82 730,000
2006/10/20 83 84 81 82 1,099,000
2006/10/19 82 83 81 83 972,000
2006/10/18 81 82 80 81 864,000
2006/10/17 82 83 81 82 1,295,000
2006/10/16 79 82 78 81 1,450,000
2006/10/13 79 80 77 79 1,329,000
2006/10/12 75 81 74 78 2,783,000
2006/10/11 83 83 78 78 2,746,000
2006/10/10 86 87 83 84 1,799,000
2006/10/06 88 89 86 88 1,184,000
2006/10/05 89 89 87 88 964,000
2006/10/04 88 90 87 89 1,482,000
2006/10/03 89 90 87 88 817,000
2006/10/02 89 90 88 90 686,000
2006/09/29 90 91 89 89 649,000
2006/09/28 90 91 89 91 397,000
2006/09/27 89 90 88 90 517,000
2006/09/26 89 90 88 88 320,000
2006/09/25 87 90 87 89 753,000
2006/09/22 88 89 87 88 2,291,000
2006/09/21 90 91 88 88 1,913,000
2006/09/20 92 92 90 90 1,052,000
2006/09/19 92 93 90 92 878,000
2006/09/15 91 92 90 92 982,000
2006/09/14 92 93 90 91 1,270,000
2006/09/13 94 95 92 93 1,672,000
2006/09/12 97 97 93 93 1,635,000
2006/09/11 98 99 96 98 822,000
2006/09/08 97 98 96 97 569,000
2006/09/07 99 99 96 98 1,895,000
2006/09/06 97 100 96 100 2,057,000
2006/09/05 95 98 94 97 1,802,000
2006/09/04 97 98 97 97 572,000
2006/09/01 97 97 95 96 619,000
2006/08/31 97 98 96 97 558,000
2006/08/30 97 98 96 96 314,000
2006/08/29 97 98 96 97 603,000
2006/08/28 98 98 95 96 1,079,000
2006/08/25 99 100 97 99 916,000
2006/08/24 100 100 98 100 1,711,000
2006/08/23 101 102 100 101 702,000
2006/08/22 102 102 100 101 802,000
2006/08/21 103 104 101 102 1,539,000
2006/08/18 103 104 102 103 1,288,000
2006/08/17 102 103 101 102 2,163,000
2006/08/16 102 104 99 100 3,560,000
2006/08/15 96 102 96 101 7,914,000
2006/08/14 93 95 92 94 1,012,000
2006/08/11 94 94 92 92 1,026,000
2006/08/10 92 94 91 93 899,000
2006/08/09 91 92 91 92 922,000
2006/08/08 91 93 91 92 584,000
2006/08/07 93 94 91 91 949,000
2006/08/04 95 96 92 92 1,642,000
2006/08/03 95 96 94 95 1,891,000
2006/08/02 92 93 91 93 1,461,000
2006/08/01 95 95 92 93 1,306,000
2006/07/31 95 96 95 96 637,000
2006/07/28 91 94 90 94 974,000
2006/07/27 91 93 89 91 743,000
2006/07/26 95 95 89 90 1,653,000
2006/07/25 95 97 95 95 451,000
2006/07/24 95 96 92 94 731,000
2006/07/21 96 97 95 96 652,000
2006/07/20 94 98 94 98 1,614,000
2006/07/19 92 94 90 91 1,764,000
2006/07/18 97 98 92 92 2,258,000
2006/07/14 99 100 97 99 1,221,000
2006/07/13 101 102 100 101 1,296,000
2006/07/12 105 106 102 104 959,000
2006/07/11 108 108 105 107 912,000
2006/07/10 108 108 106 108 1,164,000
2006/07/07 110 111 108 109 813,000
2006/07/06 110 110 108 109 414,000
2006/07/05 109 110 108 109 682,000
2006/07/04 110 112 109 110 1,962,000
2006/07/03 109 111 109 109 983,000
2006/06/30 109 110 108 109 690,000
2006/06/29 108 110 107 107 654,000
2006/06/28 108 110 108 108 748,000
2006/06/27 113 114 109 110 1,416,000
2006/06/26 108 112 107 112 1,275,000
2006/06/23 110 110 108 109 619,000
2006/06/22 111 112 109 110 1,162,000
2006/06/21 111 112 107 110 1,049,000
2006/06/20 112 115 110 111 2,743,000
2006/06/19 115 115 111 113 1,679,000
2006/06/16 115 116 112 115 3,934,000
2006/06/15 111 113 110 111 2,755,000
2006/06/14 105 109 105 108 1,208,000
2006/06/13 111 112 105 107 2,889,000
2006/06/12 104 112 104 111 3,883,000
2006/06/09 102 105 100 104 2,374,000
2006/06/08 100 101 97 100 1,896,000
2006/06/07 102 106 101 102 1,747,000
2006/06/06 99 104 97 101 2,058,000
2006/06/05 97 102 94 102 4,369,000
2006/06/02 100 101 88 94 7,989,000
2006/06/01 109 111 102 102 2,056,000
2006/05/31 108 110 107 108 1,422,000
2006/05/30 112 113 110 112 1,004,000
2006/05/29 116 117 113 113 514,000
2006/05/26 118 118 115 116 823,000
2006/05/25 116 119 116 117 792,000
2006/05/24 115 120 113 117 1,561,000
2006/05/23 115 116 113 114 806,000
2006/05/22 122 123 116 117 2,034,000
2006/05/19 109 115 108 114 1,424,000
2006/05/18 106 112 106 110 1,673,000
2006/05/17 117 119 110 114 2,131,000
2006/05/16 125 126 115 118 1,891,000
2006/05/15 124 125 121 124 807,000
2006/05/12 122 125 119 124 1,332,000
2006/05/11 130 134 121 121 4,844,000
2006/05/10 120 134 119 127 8,128,000
2006/05/09 120 122 119 119 1,108,000
2006/05/08 120 123 118 120 1,360,000
2006/05/02 117 120 114 120 2,927,000
2006/05/01 124 124 118 119 2,155,000
2006/04/28 122 124 122 124 638,000
2006/04/27 126 126 122 122 1,298,000
2006/04/26 123 126 123 124 903,000
2006/04/25 123 124 121 123 1,147,000
2006/04/24 127 128 121 125 2,514,000
2006/04/21 130 131 128 129 1,239,000
2006/04/20 133 133 131 131 618,000
2006/04/19 133 134 132 133 586,000
2006/04/18 131 132 130 132 1,004,000
2006/04/17 135 136 131 132 1,371,000
2006/04/14 135 135 134 135 537,000
2006/04/13 136 137 134 135 1,344,000
2006/04/12 135 136 134 136 1,992,000
2006/04/11 138 138 135 135 1,866,000
2006/04/10 137 138 136 137 1,524,000
2006/04/07 136 137 135 136 988,000
2006/04/06 136 137 134 136 2,414,000
2006/04/05 140 141 136 138 2,356,000
2006/04/04 141 142 139 140 1,676,000
2006/04/03 139 141 138 141 2,482,000
2006/03/31 140 141 138 141 1,797,000
2006/03/30 141 142 138 140 2,353,000
2006/03/29 143 143 138 140 1,991,000
2006/03/28 141 142 138 142 2,069,000
2006/03/27 150 150 144 146 3,148,000
2006/03/24 149 150 146 148 2,082,000
2006/03/23 153 155 146 147 3,296,000
2006/03/22 147 155 147 152 5,006,000
2006/03/20 143 146 143 146 1,877,000
2006/03/17 142 143 141 141 1,053,000
2006/03/16 144 144 140 142 1,359,000
2006/03/15 144 145 142 143 1,056,000
2006/03/14 145 146 143 143 2,380,000
2006/03/13 144 145 142 143 2,253,000
2006/03/10 140 142 139 139 1,031,000
2006/03/09 138 141 138 139 1,584,000
2006/03/08 137 138 136 137 384,000
2006/03/07 137 139 135 137 850,000
2006/03/06 135 138 133 137 809,000
2006/03/03 138 139 133 136 1,361,000
2006/03/02 140 142 138 138 1,193,000
2006/03/01 140 141 139 140 1,125,000
2006/02/28 145 145 141 143 1,401,000
2006/02/27 147 149 144 144 2,339,000
2006/02/24 146 148 143 144 2,684,000
2006/02/23 137 145 137 144 2,112,000
2006/02/22 135 137 132 136 2,263,000
2006/02/21 128 135 127 133 3,310,000
2006/02/20 142 142 128 130 2,973,000
2006/02/17 151 151 142 143 2,715,000
2006/02/16 151 153 149 151 1,272,000
2006/02/15 157 159 152 154 1,091,000
2006/02/14 153 156 145 154 2,728,000
2006/02/13 163 163 156 156 2,036,000
2006/02/10 165 165 162 163 1,474,000
2006/02/09 165 166 164 165 1,316,000
2006/02/08 168 168 164 164 2,115,000
2006/02/07 166 168 165 167 2,951,000
2006/02/06 167 169 166 166 1,798,000
2006/02/03 167 168 166 166 1,312,000
2006/02/02 167 169 166 166 1,630,000
2006/02/01 168 169 166 166 1,750,000
2006/01/31 170 170 168 169 720,000
2006/01/30 171 172 168 169 2,325,000
2006/01/27 168 171 167 168 1,565,000
2006/01/26 168 168 166 166 991,000
2006/01/25 166 169 165 167 1,485,000
2006/01/24 162 165 162 163 1,771,000
2006/01/23 163 166 161 162 2,093,000
2006/01/20 173 174 166 168 1,687,000
2006/01/19 161 172 161 171 2,062,000
2006/01/18 171 172 158 166 4,608,000
2006/01/17 178 179 172 174 5,086,000
2006/01/16 182 183 179 180 3,935,000
2006/01/13 184 185 181 182 3,358,000
2006/01/12 184 187 182 184 3,562,000
2006/01/11 182 189 181 184 9,199,000
2006/01/10 181 183 178 181 4,258,000
2006/01/06 179 180 178 178 2,213,000
2006/01/05 180 182 176 178 3,436,000
2006/01/04 178 180 178 179 973,000

このページの先頭へ