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
2007/12/28 11 11 10 11 908,000
2007/12/27 10 11 10 11 1,199,000
2007/12/26 10 11 10 10 434,000
2007/12/25 10 11 10 11 1,971,000
2007/12/21 10 11 10 10 1,858,000
2007/12/20 11 11 10 11 1,051,000
2007/12/19 12 12 10 10 2,501,000
2007/12/18 11 12 11 11 791,000
2007/12/17 11 12 11 11 586,000
2007/12/14 12 12 11 11 507,000
2007/12/13 12 13 11 12 1,295,000
2007/12/12 12 13 12 13 342,000
2007/12/11 12 13 11 13 2,433,000
2007/12/10 12 13 12 13 621,000
2007/12/07 12 13 12 13 593,000
2007/12/06 12 13 11 11 748,000
2007/12/05 12 13 11 13 698,000
2007/12/04 12 13 11 12 782,000
2007/12/03 13 13 11 12 1,639,000
2007/11/30 12 13 12 13 798,000
2007/11/29 12 13 12 13 640,000
2007/11/28 12 13 12 13 315,000
2007/11/27 12 13 12 13 817,000
2007/11/26 12 13 12 13 576,000
2007/11/22 12 13 11 13 2,471,000
2007/11/21 13 13 12 13 542,000
2007/11/20 12 13 12 13 1,379,000
2007/11/19 13 14 13 13 519,000
2007/11/16 13 14 13 14 1,597,000
2007/11/15 13 14 13 14 385,000
2007/11/14 13 14 13 14 255,000
2007/11/13 13 14 12 14 730,000
2007/11/12 14 14 12 13 3,403,000
2007/11/09 14 14 13 13 823,000
2007/11/08 13 14 13 14 966,000
2007/11/07 14 14 13 14 749,000
2007/11/06 14 14 13 13 760,000
2007/11/05 14 15 13 15 1,098,000
2007/11/02 14 15 14 15 678,000
2007/11/01 14 15 14 15 1,120,000
2007/10/31 15 15 13 14 1,804,000
2007/10/30 14 15 13 15 1,170,000
2007/10/29 15 15 13 14 2,032,000
2007/10/26 14 15 13 15 1,492,000
2007/10/25 15 16 14 15 4,838,000
2007/10/24 15 16 15 16 592,000
2007/10/23 16 16 15 16 1,232,000
2007/10/22 16 16 15 16 1,108,000
2007/10/19 15 17 15 17 2,478,000
2007/10/18 15 16 15 16 799,000
2007/10/17 15 16 15 16 1,709,000
2007/10/16 15 16 15 16 1,053,000
2007/10/15 16 17 15 17 1,911,000
2007/10/12 16 17 15 17 2,510,000
2007/10/11 17 17 15 17 9,143,000
2007/10/10 17 18 16 17 2,474,000
2007/10/09 17 18 16 18 4,340,000
2007/10/05 17 19 16 17 9,543,000
2007/10/04 17 18 16 18 5,031,000
2007/10/03 15 18 14 18 7,211,000
2007/10/02 15 16 14 16 3,321,000
2007/10/01 15 16 14 16 5,963,000
2007/09/28 14 15 14 14 4,220,000
2007/09/27 17 17 14 15 14,288,000
2007/09/26 19 19 16 17 6,442,000
2007/09/25 17 21 16 20 14,679,000
2007/09/21 14 17 13 16 7,718,000
2007/09/20 14 15 13 14 3,762,000
2007/09/19 13 14 13 14 2,187,000
2007/09/18 13 14 12 13 1,397,000
2007/09/14 14 14 13 13 1,079,000
2007/09/13 12 14 12 13 2,325,000
2007/09/12 13 14 12 12 2,411,000
2007/09/11 13 13 12 13 2,027,000
2007/09/10 13 14 12 14 2,203,000
2007/09/07 14 14 13 14 2,113,000
2007/09/06 14 14 13 14 604,000
2007/09/05 14 14 13 13 860,000
2007/09/04 14 14 13 13 371,000
2007/09/03 15 15 14 14 647,000
2007/08/31 14 15 14 15 1,109,000
2007/08/30 14 15 13 14 3,116,000
2007/08/29 15 15 13 13 3,420,000
2007/08/28 15 15 14 15 2,657,000
2007/08/27 15 17 15 15 5,047,000
2007/08/24 14 16 14 15 5,285,000
2007/08/23 13 14 12 13 1,084,000
2007/08/22 12 13 12 13 957,000
2007/08/21 13 14 12 14 2,643,000
2007/08/20 14 14 13 14 2,067,000
2007/08/17 14 15 13 14 1,439,000
2007/08/16 14 15 13 15 1,221,000
2007/08/15 15 16 14 15 3,749,000
2007/08/14 13 16 13 15 5,153,000
2007/08/13 13 14 13 13 2,057,000
2007/08/10 14 14 13 13 2,707,000
2007/08/09 14 15 13 15 2,268,000
2007/08/08 15 15 13 14 3,740,000
2007/08/07 16 17 15 15 4,942,000
2007/08/06 17 17 15 16 6,027,000
2007/08/03 19 19 17 18 2,242,000
2007/08/02 20 20 17 19 4,940,000
2007/08/01 20 20 19 20 951,000
2007/07/31 20 21 20 20 1,167,000
2007/07/30 20 21 19 20 1,872,000
2007/07/27 19 21 19 21 1,505,000
2007/07/26 20 21 19 20 1,149,000
2007/07/25 19 21 19 20 1,824,000
2007/07/24 20 21 19 19 926,000
2007/07/23 21 21 20 20 1,539,000
2007/07/20 20 22 19 22 4,502,000
2007/07/19 20 21 19 21 2,189,000
2007/07/18 20 21 20 21 940,000
2007/07/17 21 21 20 20 1,808,000
2007/07/13 21 22 20 21 2,313,000
2007/07/12 22 22 21 21 3,090,000
2007/07/11 22 22 21 22 387,000
2007/07/10 22 23 21 22 1,304,000
2007/07/09 22 23 21 23 1,359,000
2007/07/06 22 22 21 21 906,000
2007/07/05 23 23 21 22 2,806,000
2007/07/04 22 23 22 23 2,329,000
2007/07/03 23 23 22 22 3,028,000
2007/07/02 23 23 22 22 677,000
2007/06/29 23 24 22 22 752,000
2007/06/28 23 24 22 22 1,548,000
2007/06/27 23 24 23 23 789,000
2007/06/26 24 24 23 24 1,866,000
2007/06/25 25 25 23 24 2,966,000
2007/06/22 24 25 23 25 2,144,000
2007/06/21 24 24 23 24 1,358,000
2007/06/20 23 25 23 25 7,598,000
2007/06/19 22 23 22 23 341,000
2007/06/18 22 23 22 22 1,674,000
2007/06/15 22 23 21 23 908,000
2007/06/14 22 23 21 22 767,000
2007/06/13 22 23 22 22 529,000
2007/06/12 22 23 21 23 2,605,000
2007/06/11 23 23 22 23 821,000
2007/06/08 22 23 21 23 2,134,000
2007/06/07 22 22 21 22 675,000
2007/06/06 22 23 21 22 3,364,000
2007/06/05 22 23 21 22 6,009,000
2007/06/04 23 23 22 23 1,331,000
2007/06/01 24 24 22 22 2,067,000
2007/05/31 23 24 22 23 1,905,000
2007/05/30 23 24 23 23 838,000
2007/05/29 24 24 23 24 1,055,000
2007/05/28 24 24 23 24 1,478,000
2007/05/25 23 24 23 24 760,000
2007/05/24 24 25 23 25 1,021,000
2007/05/23 24 25 23 25 1,522,000
2007/05/22 24 24 23 24 588,000
2007/05/21 24 24 23 24 529,000
2007/05/18 24 24 23 24 796,000
2007/05/17 24 25 22 25 5,110,000
2007/05/16 25 25 24 25 2,124,000
2007/05/15 25 25 24 25 1,428,000
2007/05/14 27 27 25 26 3,127,000
2007/05/11 27 28 26 27 3,417,000
2007/05/10 27 28 26 28 2,319,000
2007/05/09 27 28 26 27 2,650,000
2007/05/08 27 29 26 26 7,297,000
2007/05/07 26 29 25 29 6,236,000
2007/05/02 26 27 25 25 4,205,000
2007/05/01 23 26 23 25 3,004,000
2007/04/27 23 24 23 23 1,096,000
2007/04/26 23 24 23 24 554,000
2007/04/25 23 24 22 23 1,772,000
2007/04/24 23 24 22 24 871,000
2007/04/23 24 25 23 23 3,510,000
2007/04/20 25 25 24 24 1,703,000
2007/04/19 26 26 24 25 966,000
2007/04/18 24 26 24 26 2,614,000
2007/04/17 26 26 24 24 6,308,000
2007/04/16 26 26 25 26 1,124,000
2007/04/13 26 27 25 27 3,231,000
2007/04/12 26 27 25 27 6,374,000
2007/04/11 30 30 26 26 12,763,000
2007/04/10 28 32 27 31 12,902,000
2007/04/09 28 28 27 27 803,000
2007/04/06 28 28 27 28 852,000
2007/04/05 28 28 27 27 1,123,000
2007/04/04 28 29 27 28 1,347,000
2007/04/03 28 28 27 28 1,954,000
2007/04/02 29 29 28 28 2,078,000
2007/03/30 29 30 28 29 2,265,000
2007/03/29 30 30 28 29 4,870,000
2007/03/28 28 32 27 30 12,046,000
2007/03/27 31 32 28 28 6,314,000
2007/03/26 32 35 29 31 32,597,000
2007/03/23 33 45 32 37 61,292,000
2007/03/22 29 33 29 32 18,756,000
2007/03/20 27 29 27 29 4,892,000
2007/03/19 27 27 26 26 2,115,000
2007/03/16 27 28 26 26 1,832,000
2007/03/15 27 28 26 26 1,373,000
2007/03/14 27 28 27 27 1,019,000
2007/03/13 27 28 26 27 1,368,000
2007/03/12 29 29 27 27 4,279,000
2007/03/09 26 29 25 29 8,561,000
2007/03/08 24 27 24 25 4,771,000
2007/03/07 24 24 23 24 741,000
2007/03/06 22 24 22 23 1,861,000
2007/03/05 25 25 22 22 3,947,000
2007/03/02 25 26 24 25 700,000
2007/03/01 25 26 24 25 868,000
2007/02/28 25 25 24 24 2,376,000
2007/02/27 25 26 25 26 478,000
2007/02/26 25 26 25 26 980,000
2007/02/23 25 26 25 26 1,564,000
2007/02/22 25 26 25 25 2,053,000
2007/02/21 25 26 25 26 673,000
2007/02/20 26 26 25 25 714,000
2007/02/19 25 27 24 26 6,626,000
2007/02/16 25 26 24 25 1,611,000
2007/02/15 25 26 25 26 818,000
2007/02/14 26 26 24 26 3,679,000
2007/02/13 26 26 25 26 1,518,000
2007/02/09 25 27 25 26 2,825,000
2007/02/08 26 27 25 25 1,655,000
2007/02/07 25 26 25 26 1,877,000
2007/02/06 26 26 25 25 1,407,000
2007/02/05 27 27 25 26 2,366,000
2007/02/02 27 27 26 27 665,000
2007/02/01 26 27 26 27 633,000
2007/01/31 27 27 26 27 840,000
2007/01/30 28 28 26 27 2,990,000
2007/01/29 28 28 27 27 832,000
2007/01/26 27 28 27 27 728,000
2007/01/25 28 29 27 28 1,346,000
2007/01/24 29 29 27 28 3,876,000
2007/01/23 30 30 28 29 5,669,000
2007/01/22 30 32 29 30 19,259,000
2007/01/19 30 30 29 30 4,632,000
2007/01/18 30 30 29 30 1,910,000
2007/01/17 30 31 29 30 2,698,000
2007/01/16 29 30 28 30 1,010,000
2007/01/15 30 30 29 29 899,000
2007/01/12 31 31 28 31 4,994,000
2007/01/11 26 33 26 31 6,863,000
2007/01/10 26 27 25 26 719,000
2007/01/09 27 27 25 27 498,000
2007/01/05 27 27 24 27 2,307,000
2007/01/04 27 28 26 27 1,128,000

このページの先頭へ