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
2013/12/30 91 97 91 95 389,000
2013/12/27 93 94 90 90 150,500
2013/12/26 86 93 86 93 367,100
2013/12/25 85 88 84 87 420,100
2013/12/24 89 89 85 85 849,400
2013/12/20 90 91 89 89 472,800
2013/12/19 89 92 88 90 474,200
2013/12/18 89 89 86 89 379,900
2013/12/17 90 91 88 89 223,700
2013/12/16 93 94 88 91 849,000
2013/12/13 100 100 93 94 753,700
2013/12/12 100 101 98 101 343,000
2013/12/11 101 101 98 100 395,200
2013/12/10 103 103 100 101 254,000
2013/12/09 103 104 102 103 165,200
2013/12/06 103 104 102 103 77,400
2013/12/05 103 105 102 103 194,000
2013/12/04 106 106 104 105 138,300
2013/12/03 103 106 102 106 399,400
2013/12/02 103 104 102 102 126,400
2013/11/29 103 104 102 104 86,100
2013/11/28 102 102 101 101 159,600
2013/11/27 103 104 101 101 179,600
2013/11/26 102 104 102 102 83,900
2013/11/25 102 104 101 103 207,600
2013/11/22 104 106 102 102 508,600
2013/11/21 106 107 104 104 178,100
2013/11/20 104 107 104 105 174,300
2013/11/19 105 106 104 104 147,100
2013/11/18 108 108 104 104 305,000
2013/11/15 103 108 102 107 542,200
2013/11/14 102 104 101 101 379,400
2013/11/13 104 104 101 102 258,500
2013/11/12 101 105 100 103 368,700
2013/11/11 108 108 100 100 695,500
2013/11/08 107 107 105 106 344,900
2013/11/07 109 109 107 107 177,600
2013/11/06 108 110 105 110 374,500
2013/11/05 108 112 108 110 312,100
2013/11/01 110 111 105 109 396,300
2013/10/31 115 115 110 112 516,800
2013/10/30 118 119 115 115 350,800
2013/10/29 118 119 116 118 252,500
2013/10/28 122 122 115 118 575,400
2013/10/25 121 128 120 124 1,586,500
2013/10/24 116 121 115 119 497,100
2013/10/23 120 121 116 117 534,200
2013/10/22 120 121 117 121 754,900
2013/10/21 123 126 122 123 1,110,500
2013/10/18 120 126 119 124 3,270,100
2013/10/17 106 118 106 117 1,632,200
2013/10/16 106 108 105 106 205,200
2013/10/15 110 111 107 108 183,300
2013/10/11 106 111 105 111 352,000
2013/10/10 103 106 103 105 177,700
2013/10/09 100 105 97 104 1,211,000
2013/10/08 98 99 96 96 218,300
2013/10/07 101 101 97 99 1,031,900
2013/10/04 104 104 100 101 326,100
2013/10/03 107 107 103 105 224,400
2013/10/02 106 108 106 106 105,900
2013/10/01 107 109 106 106 255,300
2013/09/30 110 110 108 108 105,600
2013/09/27 110 111 109 110 127,100
2013/09/26 107 110 107 109 101,200
2013/09/25 110 111 107 108 398,200
2013/09/24 112 113 109 110 180,700
2013/09/20 112 113 111 112 135,200
2013/09/19 115 116 111 111 328,600
2013/09/18 110 117 110 115 704,700
2013/09/17 110 111 108 110 159,300
2013/09/13 109 111 106 110 258,400
2013/09/12 108 110 108 109 138,500
2013/09/11 110 111 108 111 307,800
2013/09/10 110 112 107 110 666,800
2013/09/09 116 119 110 113 810,800
2013/09/06 111 113 107 108 194,000
2013/09/05 114 114 111 113 95,100
2013/09/04 114 115 112 114 134,700
2013/09/03 112 115 112 114 223,900
2013/09/02 106 113 106 112 351,800
2013/08/30 105 108 105 106 113,200
2013/08/29 107 108 105 106 105,100
2013/08/28 106 110 102 108 470,200
2013/08/27 108 110 107 109 80,600
2013/08/26 113 114 107 110 430,800
2013/08/23 113 114 112 114 110,500
2013/08/22 113 114 109 113 547,300
2013/08/21 117 119 114 115 309,700
2013/08/20 121 122 117 117 356,100
2013/08/19 124 127 121 123 478,000
2013/08/16 122 124 120 123 317,900
2013/08/15 128 128 121 124 1,016,300
2013/08/14 124 130 123 128 2,222,400
2013/08/13 118 125 117 124 1,519,000
2013/08/12 120 121 117 117 626,900
2013/08/09 118 123 115 121 1,406,900
2013/08/08 107 121 107 113 2,183,500
2013/08/07 101 107 101 105 574,200
2013/08/06 101 102 99 102 125,600
2013/08/05 102 103 99 101 256,400
2013/08/02 100 104 100 104 317,600
2013/08/01 96 101 93 98 1,421,900
2013/07/31 108 108 103 106 242,200
2013/07/30 100 109 99 109 411,600
2013/07/29 110 110 92 101 1,019,000
2013/07/26 110 112 106 110 304,100
2013/07/25 112 115 110 112 191,000
2013/07/24 111 112 110 112 87,000
2013/07/23 110 116 110 112 276,100
2013/07/22 114 115 112 112 174,800
2013/07/19 117 118 111 115 415,300
2013/07/18 114 118 114 117 281,000
2013/07/17 122 123 109 114 780,700
2013/07/16 123 124 120 122 335,600
2013/07/12 123 124 121 124 278,200
2013/07/11 123 126 117 123 702,900
2013/07/10 123 127 120 124 962,400
2013/07/09 124 125 122 123 392,700
2013/07/08 124 128 122 122 772,600
2013/07/05 126 127 120 126 1,186,100
2013/07/04 118 128 117 126 2,810,100
2013/07/03 116 118 115 116 268,900
2013/07/02 119 121 114 116 698,400
2013/07/01 115 120 112 120 419,800
2013/06/28 109 117 107 116 611,900
2013/06/27 104 112 100 109 573,300
2013/06/26 114 117 104 104 723,200
2013/06/25 116 117 110 113 551,200
2013/06/24 119 125 117 119 1,144,200
2013/06/21 111 114 105 112 818,100
2013/06/20 113 118 112 114 421,600
2013/06/19 124 125 110 115 2,187,200
2013/06/18 117 132 117 125 3,409,500
2013/06/17 118 122 110 114 1,497,200
2013/06/14 99 123 99 120 5,083,000
2013/06/13 97 99 96 97 529,600
2013/06/12 91 96 91 95 343,500
2013/06/11 95 97 93 96 524,800
2013/06/10 86 91 86 91 388,900
2013/06/07 76 84 76 79 1,001,400
2013/06/06 96 96 82 89 1,146,300
2013/06/05 101 102 97 97 658,600
2013/06/04 100 102 97 102 393,100
2013/06/03 102 102 98 98 407,600
2013/05/31 100 105 98 101 466,200
2013/05/30 106 106 99 102 535,400
2013/05/29 108 110 103 107 733,400
2013/05/28 110 112 104 107 884,900
2013/05/27 101 107 98 107 632,000
2013/05/24 100 106 95 103 945,900
2013/05/23 112 114 98 100 1,456,800
2013/05/22 110 111 102 110 994,100
2013/05/21 109 112 106 107 843,200
2013/05/20 113 117 112 112 764,100
2013/05/17 104 119 100 112 1,953,200
2013/05/16 114 115 93 104 3,429,800
2013/05/15 135 135 117 118 3,353,700
2013/05/14 137 138 130 135 1,509,600
2013/05/13 134 146 134 140 2,513,700
2013/05/10 140 142 125 134 2,942,000
2013/05/09 136 149 132 145 7,842,100
2013/05/08 116 133 111 129 7,922,500
2013/05/07 103 118 101 113 7,663,600
2013/05/02 90 99 89 97 3,883,900
2013/05/01 87 95 85 93 4,715,300
2013/04/30 83 86 82 84 1,332,900
2013/04/26 82 82 80 82 1,001,800
2013/04/25 84 84 79 82 1,463,900
2013/04/24 84 85 82 83 835,500
2013/04/23 86 87 82 84 1,453,500
2013/04/22 80 87 80 87 2,903,000
2013/04/19 77 79 76 77 657,900
2013/04/18 77 80 75 78 1,480,700
2013/04/17 82 82 78 78 1,268,700
2013/04/16 73 83 73 80 3,085,100
2013/04/15 88 89 80 81 2,646,200
2013/04/12 87 89 84 87 2,873,200
2013/04/11 92 92 80 85 6,386,200
2013/04/10 97 106 83 89 8,984,700
2013/04/09 120 135 95 109 15,762,800
2013/04/08 76 100 73 100 16,820,400
2013/04/05 65 75 62 70 10,800,900
2013/04/04 56 65 51 59 9,571,000
2013/04/03 51 61 51 58 8,763,300
2013/04/02 47 52 45 51 1,376,800
2013/04/01 50 53 47 47 1,813,700
2013/03/29 51 51 48 51 634,700
2013/03/28 55 55 45 52 3,708,700
2013/03/27 51 53 51 53 836,400
2013/03/26 50 51 49 50 791,600
2013/03/25 49 51 46 50 1,265,800
2013/03/22 50 51 47 47 1,833,600
2013/03/21 44 48 43 48 2,550,800
2013/03/19 43 45 43 43 524,600
2013/03/18 45 45 42 44 947,500
2013/03/15 44 45 43 45 827,300
2013/03/14 42 44 41 43 857,600
2013/03/13 41 43 41 42 767,400
2013/03/12 41 42 40 41 487,700
2013/03/11 41 42 41 41 248,600
2013/03/08 41 42 40 41 270,800
2013/03/07 43 43 40 40 1,038,500
2013/03/06 43 44 42 43 425,600
2013/03/05 42 45 42 43 766,300
2013/03/04 43 44 41 42 1,577,900
2013/03/01 41 43 40 42 1,425,700
2013/02/28 39 42 39 40 698,900
2013/02/27 39 39 38 39 220,700
2013/02/26 39 40 38 39 255,800
2013/02/25 40 40 39 40 155,200
2013/02/22 39 40 38 39 318,700
2013/02/21 39 40 38 38 270,600
2013/02/20 40 41 38 39 997,700
2013/02/19 40 41 38 40 264,900
2013/02/18 36 40 36 40 604,800
2013/02/15 38 39 36 36 898,100
2013/02/14 41 41 37 38 977,700
2013/02/13 41 42 41 41 1,996,000
2013/02/12 42 43 41 41 534,900
2013/02/08 42 43 41 42 919,900
2013/02/07 43 43 41 42 656,300
2013/02/06 42 44 41 42 1,845,700
2013/02/05 42 43 41 41 1,099,700
2013/02/04 43 43 41 42 1,408,800
2013/02/01 43 44 40 42 4,609,400
2013/01/31 57 59 45 46 10,896,600
2013/01/30 47 48 45 48 1,626,000
2013/01/29 44 47 43 47 2,639,100
2013/01/28 40 43 39 43 1,527,600
2013/01/25 37 44 36 39 3,811,900
2013/01/24 37 37 36 36 446,300
2013/01/23 38 39 37 37 577,300
2013/01/22 39 39 38 38 401,700
2013/01/21 39 40 39 39 507,100
2013/01/18 40 41 39 39 469,700
2013/01/17 40 41 38 39 924,800
2013/01/16 41 42 39 41 1,546,700
2013/01/15 39 41 38 41 1,336,100
2013/01/11 40 40 38 38 630,200
2013/01/10 40 42 39 39 2,359,900
2013/01/09 36 38 34 38 1,841,900
2013/01/08 41 41 36 36 2,356,700
2013/01/07 35 41 34 40 4,643,100
2013/01/04 34 35 33 33 979,800

このページの先頭へ