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
2011/12/30 23 29 22 28 1,783,300
2011/12/29 24 25 23 23 736,500
2011/12/28 25 25 23 25 547,600
2011/12/27 24 25 24 24 493,100
2011/12/26 24 25 23 25 1,246,800
2011/12/22 25 26 24 25 611,500
2011/12/21 26 26 25 26 517,100
2011/12/20 26 26 25 26 141,300
2011/12/19 27 27 26 26 454,500
2011/12/16 27 27 26 26 722,000
2011/12/15 28 28 26 27 662,300
2011/12/14 27 27 26 27 794,700
2011/12/13 26 28 25 27 2,158,800
2011/12/12 26 27 25 26 374,600
2011/12/09 28 28 25 26 1,230,900
2011/12/08 29 29 27 28 790,200
2011/12/07 27 29 27 28 1,628,700
2011/12/06 27 27 26 26 665,800
2011/12/05 26 27 26 27 385,900
2011/12/02 26 27 25 27 752,100
2011/12/01 25 27 25 27 611,000
2011/11/30 23 27 23 27 1,159,000
2011/11/29 23 24 22 24 543,000
2011/11/28 23 24 23 24 430,400
2011/11/25 22 24 22 23 377,000
2011/11/24 23 23 22 23 199,000
2011/11/22 23 24 23 23 603,200
2011/11/21 22 24 22 24 678,800
2011/11/18 22 23 21 23 414,800
2011/11/17 22 23 21 23 1,209,500
2011/11/16 22 22 21 22 977,100
2011/11/15 22 23 21 22 1,019,200
2011/11/14 22 22 21 22 378,900
2011/11/11 21 22 21 21 164,300
2011/11/10 22 22 21 22 420,000
2011/11/09 22 23 22 22 299,200
2011/11/08 23 24 22 23 1,005,500
2011/11/07 21 26 20 23 3,399,800
2011/11/04 21 21 20 21 135,500
2011/11/02 21 21 20 21 115,700
2011/11/01 21 22 21 21 107,600
2011/10/31 21 22 21 22 182,400
2011/10/28 21 22 20 21 178,700
2011/10/27 21 22 20 22 182,500
2011/10/26 20 21 20 21 83,500
2011/10/25 21 22 20 21 267,600
2011/10/24 22 22 21 22 229,900
2011/10/21 21 22 21 22 328,100
2011/10/20 21 22 21 22 365,200
2011/10/19 22 22 20 22 651,900
2011/10/18 22 22 21 22 418,200
2011/10/17 23 23 21 21 480,100
2011/10/14 21 23 21 23 1,045,700
2011/10/13 21 22 21 21 91,600
2011/10/12 21 22 21 22 127,200
2011/10/11 22 22 21 21 132,500
2011/10/07 21 22 20 22 557,000
2011/10/06 21 23 20 22 1,089,000
2011/10/05 22 22 21 21 757,700
2011/10/04 23 24 22 23 1,345,400
2011/10/03 29 29 22 25 3,022,000
2011/09/30 22 27 19 27 2,795,300
2011/09/29 19 26 19 22 3,667,300
2011/09/28 19 22 19 19 598,100
2011/09/27 19 19 18 19 203,700
2011/09/26 20 20 18 19 278,500
2011/09/22 20 21 20 20 149,200
2011/09/21 21 22 20 21 264,200
2011/09/20 21 22 21 22 119,700
2011/09/16 22 23 21 22 59,400
2011/09/15 22 23 21 22 75,300
2011/09/14 22 23 21 22 56,400
2011/09/13 22 22 21 22 68,600
2011/09/12 22 23 21 21 65,300
2011/09/09 22 23 21 22 288,500
2011/09/08 23 23 22 22 27,100
2011/09/07 23 23 22 22 272,400
2011/09/06 24 24 22 22 248,200
2011/09/05 23 24 22 24 179,200
2011/09/02 23 24 22 23 311,700
2011/09/01 24 24 22 23 695,400
2011/08/31 22 25 22 23 618,800
2011/08/30 23 23 22 22 335,200
2011/08/29 22 24 21 22 1,022,400
2011/08/26 21 22 21 21 240,300
2011/08/25 22 22 21 21 181,200
2011/08/24 23 23 22 22 144,900
2011/08/23 22 23 22 22 96,200
2011/08/22 23 24 22 23 153,700
2011/08/19 23 24 22 23 346,300
2011/08/18 24 24 23 23 151,200
2011/08/17 24 25 23 25 249,300
2011/08/16 26 26 23 25 1,162,000
2011/08/15 24 27 23 26 935,000
2011/08/12 24 24 22 23 433,900
2011/08/11 23 24 22 23 295,400
2011/08/10 22 25 22 24 1,136,900
2011/08/09 21 21 19 20 1,077,500
2011/08/08 23 24 22 22 493,200
2011/08/05 24 25 23 23 634,000
2011/08/04 24 29 24 25 3,119,400
2011/08/03 24 24 23 23 899,600
2011/08/02 25 26 23 25 902,900
2011/08/01 26 27 24 26 689,400
2011/07/29 27 28 26 27 329,100
2011/07/28 28 28 27 28 327,300
2011/07/27 28 29 28 28 240,600
2011/07/26 29 30 28 29 217,100
2011/07/25 29 30 29 30 248,100
2011/07/22 29 30 28 30 316,400
2011/07/21 30 32 28 30 1,077,000
2011/07/20 28 32 28 30 1,994,400
2011/07/19 30 30 27 27 1,070,100
2011/07/15 30 31 30 30 491,200
2011/07/14 32 32 30 31 504,500
2011/07/13 31 32 30 31 647,600
2011/07/12 32 33 30 33 1,487,700
2011/07/11 34 36 32 34 1,789,300
2011/07/08 33 34 31 34 1,656,800
2011/07/07 32 36 31 33 3,388,900
2011/07/06 30 35 29 34 3,365,900
2011/07/05 31 32 29 30 1,518,900
2011/07/04 32 33 29 31 2,023,600
2011/07/01 32 33 31 32 1,272,500
2011/06/30 32 33 31 33 1,120,200
2011/06/29 32 34 31 33 2,856,000
2011/06/28 34 39 31 33 8,142,400
2011/06/27 28 34 27 34 7,576,300
2011/06/24 26 30 26 27 2,707,100
2011/06/23 25 27 24 26 1,948,500
2011/06/22 26 27 23 25 2,495,900
2011/06/21 31 32 25 26 6,894,800
2011/06/20 22 29 21 29 8,339,300
2011/06/17 20 21 19 20 1,752,100
2011/06/16 22 22 19 20 2,805,600
2011/06/15 25 29 20 22 10,960,900
2011/06/14 16 23 16 23 4,415,800
2011/06/13 16 17 16 16 109,300
2011/06/10 16 17 15 16 165,700
2011/06/09 17 17 15 16 776,100
2011/06/08 16 18 15 17 1,388,900
2011/06/07 16 17 15 16 436,300
2011/06/06 16 17 15 16 1,432,400
2011/06/03 17 17 16 16 278,200
2011/06/02 17 19 16 17 2,534,800
2011/06/01 17 17 16 17 491,500
2011/05/31 18 18 17 17 1,027,300
2011/05/30 17 19 16 17 3,254,900
2011/05/27 17 20 16 17 3,644,800
2011/05/26 20 20 16 17 4,223,600
2011/05/25 19 25 17 19 18,620,800
2011/05/24 14 18 13 18 6,272,800
2011/05/23 14 15 13 14 363,100
2011/05/20 14 15 13 15 1,178,900
2011/05/19 15 16 13 14 1,217,500
2011/05/18 13 16 12 15 3,654,200
2011/05/17 14 14 13 13 870,500
2011/05/16 16 19 13 14 3,694,600
2011/05/13 13 23 12 19 11,941,600
2011/05/13 1 -> 0.10 分割
2011/05/12 1 2 1 1 2,626,000
2011/05/11 1 2 1 1 1,182,000
2011/05/10 1 2 1 1 969,000
2011/05/09 1 2 1 1 996,000
2011/05/06 2 2 1 1 1,718,000
2011/05/02 1 2 1 1 2,134,000
2011/04/28 1 2 1 1 1,718,000
2011/04/27 1 2 1 1 1,070,000
2011/04/26 1 2 1 1 377,000
2011/04/25 1 2 1 1 687,000
2011/04/22 1 2 1 1 843,000
2011/04/21 1 1 1 1 560,000
2011/04/20 1 2 1 1 408,000
2011/04/19 1 2 1 1 683,000
2011/04/18 1 2 1 1 2,076,000
2011/04/15 1 2 1 1 1,015,000
2011/04/14 1 2 1 1 1,277,000
2011/04/13 1 2 1 1 954,000
2011/04/12 1 2 1 1 1,015,000
2011/04/11 1 2 1 1 638,000
2011/04/08 1 2 1 1 1,390,000
2011/04/07 1 2 1 1 1,200,000
2011/04/06 2 2 1 1 1,105,000
2011/04/05 1 1 1 1 1,448,000
2011/04/04 1 2 1 1 1,505,000
2011/04/01 1 2 1 1 620,000
2011/03/31 1 2 1 1 1,566,000
2011/03/30 1 2 1 1 267,000
2011/03/29 1 2 1 1 679,000
2011/03/28 1 2 1 1 703,000
2011/03/25 2 2 1 1 1,288,000
2011/03/24 1 2 1 1 907,000
2011/03/23 2 2 1 1 592,000
2011/03/22 1 1 1 1 1,571,000
2011/03/18 1 2 1 1 1,148,000
2011/03/17 1 2 1 1 1,848,000
2011/03/16 1 2 1 1 2,646,000
2011/03/15 1 2 1 1 3,572,000
2011/03/14 1 2 1 1 2,240,000
2011/03/11 1 2 1 2 525,000
2011/03/10 2 2 1 2 233,000
2011/03/09 2 2 1 2 344,000
2011/03/08 1 2 1 2 1,144,000
2011/03/07 2 2 1 2 348,000
2011/03/04 2 2 1 2 655,000
2011/03/03 2 2 1 1 627,000
2011/03/02 2 2 1 2 906,000
2011/03/01 2 2 1 2 818,000
2011/02/28 2 2 1 2 1,262,000
2011/02/25 2 2 1 1 1,108,000
2011/02/24 2 2 1 2 1,538,000
2011/02/23 1 2 1 1 848,000
2011/02/22 1 2 1 2 584,000
2011/02/21 2 2 1 2 1,059,000
2011/02/18 1 2 1 1 655,000
2011/02/17 1 2 1 1 581,000
2011/02/16 2 2 1 1 520,000
2011/02/15 2 2 1 2 1,871,000
2011/02/14 2 3 2 2 1,137,000
2011/02/10 2 3 2 2 763,000
2011/02/09 2 3 2 2 389,000
2011/02/08 2 2 2 2 1,677,000
2011/02/07 2 2 1 2 4,546,000
2011/02/04 2 2 2 2 3,543,000
2011/02/03 2 3 2 2 664,000
2011/02/02 2 2 2 2 922,000
2011/02/01 2 3 2 2 575,000
2011/01/31 2 2 2 2 827,000
2011/01/28 2 2 2 2 694,000
2011/01/27 2 2 2 2 746,000
2011/01/26 2 2 2 2 794,000
2011/01/25 2 2 2 2 3,258,000
2011/01/24 2 3 1 2 2,919,000
2011/01/21 2 2 1 2 3,048,000
2011/01/20 2 2 2 2 2,349,000
2011/01/19 2 3 2 2 3,759,000
2011/01/18 2 3 2 2 619,000
2011/01/17 2 3 1 2 3,496,000
2011/01/14 2 2 1 2 1,303,000
2011/01/13 2 2 1 2 1,838,000
2011/01/12 2 3 1 2 3,538,000
2011/01/11 2 3 2 2 4,183,000
2011/01/07 2 2 2 2 969,000
2011/01/06 2 3 2 2 542,000
2011/01/05 2 3 2 2 483,000
2011/01/04 2 3 2 2 384,000

このページの先頭へ