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
2014/12/30 59 62 59 61 271,900
2014/12/29 59 60 58 59 156,200
2014/12/26 56 60 56 59 259,500
2014/12/25 59 59 55 56 1,404,500
2014/12/24 62 62 59 59 783,400
2014/12/22 62 63 61 62 206,500
2014/12/19 61 63 60 62 462,400
2014/12/18 63 64 61 61 346,500
2014/12/17 60 62 60 62 109,800
2014/12/16 62 63 60 61 252,500
2014/12/15 65 65 63 64 150,800
2014/12/12 66 67 65 65 140,600
2014/12/11 64 66 63 65 110,800
2014/12/10 65 67 61 66 561,600
2014/12/09 71 75 66 67 1,199,600
2014/12/08 67 71 63 70 1,281,800
2014/12/05 61 67 60 66 895,600
2014/12/04 62 63 60 60 306,600
2014/12/03 63 64 62 62 238,800
2014/12/02 62 64 62 63 210,200
2014/12/01 62 63 60 63 196,600
2014/11/28 60 62 60 62 334,500
2014/11/27 59 62 58 60 643,200
2014/11/26 58 60 58 58 272,800
2014/11/25 57 57 56 57 214,700
2014/11/21 58 58 56 57 356,100
2014/11/20 60 60 57 58 400,700
2014/11/19 61 61 59 60 380,600
2014/11/18 60 62 60 62 35,600
2014/11/17 62 62 60 61 30,000
2014/11/14 61 61 59 61 129,000
2014/11/13 62 62 60 61 56,300
2014/11/12 64 65 61 61 322,300
2014/11/11 62 64 62 64 62,900
2014/11/10 64 64 61 62 139,500
2014/11/07 64 66 63 64 76,600
2014/11/06 64 67 63 64 174,700
2014/11/05 66 67 63 64 151,600
2014/11/04 68 69 65 66 730,500
2014/10/31 57 65 57 61 371,700
2014/10/30 58 58 57 57 64,700
2014/10/29 57 59 57 59 81,300
2014/10/28 56 58 56 57 77,700
2014/10/27 58 58 56 56 58,100
2014/10/24 60 60 56 58 142,400
2014/10/23 60 60 58 59 54,500
2014/10/22 59 61 59 60 80,900
2014/10/21 60 61 59 59 11,600
2014/10/20 60 60 58 60 58,400
2014/10/17 57 60 56 60 149,100
2014/10/16 58 58 56 56 255,000
2014/10/15 60 62 58 59 106,100
2014/10/14 60 62 59 61 236,000
2014/10/10 63 64 60 63 204,200
2014/10/09 66 67 63 64 201,500
2014/10/08 65 66 64 66 109,400
2014/10/07 67 68 66 66 120,500
2014/10/06 67 68 66 68 38,100
2014/10/03 68 68 66 67 99,400
2014/10/02 68 69 67 68 74,700
2014/10/01 68 70 68 69 57,600
2014/09/30 68 69 68 68 39,500
2014/09/29 69 70 68 68 156,900
2014/09/26 69 71 69 71 32,500
2014/09/25 70 71 69 70 29,200
2014/09/24 70 70 69 69 36,300
2014/09/22 69 70 69 70 24,800
2014/09/19 70 71 70 70 17,700
2014/09/18 70 71 69 71 67,900
2014/09/17 71 71 69 71 73,500
2014/09/16 70 71 70 71 35,300
2014/09/12 71 71 69 71 132,900
2014/09/11 73 73 71 71 96,000
2014/09/10 74 76 72 73 379,900
2014/09/09 69 76 69 72 605,600
2014/09/08 69 70 69 69 66,000
2014/09/05 69 70 69 70 42,600
2014/09/04 71 71 69 69 177,800
2014/09/03 71 72 70 71 191,600
2014/09/02 72 72 70 71 118,800
2014/09/01 70 72 69 72 184,600
2014/08/29 69 70 68 69 82,000
2014/08/28 70 71 69 69 62,600
2014/08/27 71 71 69 70 94,700
2014/08/26 70 71 70 70 45,400
2014/08/25 69 71 69 71 21,900
2014/08/22 71 71 69 70 107,900
2014/08/21 70 71 70 71 20,500
2014/08/20 71 72 70 71 78,100
2014/08/19 72 73 71 72 102,100
2014/08/18 72 73 70 71 68,500
2014/08/15 72 72 70 72 52,100
2014/08/14 69 73 69 72 153,400
2014/08/13 70 71 68 69 78,800
2014/08/12 71 71 69 71 55,900
2014/08/11 70 70 69 70 50,200
2014/08/08 71 72 70 70 53,300
2014/08/07 73 73 70 72 257,100
2014/08/06 75 77 74 74 102,400
2014/08/05 76 77 75 77 27,000
2014/08/04 76 77 76 76 29,600
2014/08/01 76 77 75 77 98,600
2014/07/31 80 81 78 78 201,500
2014/07/30 80 83 80 80 206,300
2014/07/29 79 80 78 80 216,100
2014/07/28 78 79 78 79 57,900
2014/07/25 79 80 77 79 173,000
2014/07/24 80 80 79 79 102,000
2014/07/23 81 81 78 80 220,000
2014/07/22 81 83 81 81 32,400
2014/07/18 85 85 81 83 255,300
2014/07/17 88 89 86 86 149,600
2014/07/16 85 88 84 87 341,100
2014/07/15 81 86 79 84 390,700
2014/07/14 81 81 79 81 124,000
2014/07/11 81 83 81 81 114,100
2014/07/10 85 86 83 83 162,500
2014/07/09 85 86 84 84 90,900
2014/07/08 85 86 84 85 75,300
2014/07/07 86 87 83 86 198,300
2014/07/04 85 86 82 86 254,400
2014/07/03 86 86 84 84 53,100
2014/07/02 85 87 85 85 109,600
2014/07/01 85 86 83 85 115,500
2014/06/30 86 88 82 85 221,500
2014/06/27 82 87 82 86 368,100
2014/06/26 82 84 81 83 108,700
2014/06/25 83 84 82 84 216,300
2014/06/24 83 84 82 83 239,200
2014/06/23 84 85 83 84 307,100
2014/06/20 83 87 81 84 1,634,600
2014/06/19 72 83 71 82 1,835,900
2014/06/18 72 72 70 71 165,900
2014/06/17 68 72 68 72 277,700
2014/06/16 69 70 66 70 433,300
2014/06/13 72 77 68 69 2,309,500
2014/06/12 65 65 64 64 76,800
2014/06/11 64 67 64 66 185,400
2014/06/10 65 65 63 63 165,300
2014/06/09 63 66 63 65 239,900
2014/06/06 62 63 61 63 192,700
2014/06/05 61 62 60 61 69,300
2014/06/04 61 61 60 60 50,200
2014/06/03 64 64 60 61 207,500
2014/06/02 61 64 60 63 764,100
2014/05/30 61 62 60 60 43,000
2014/05/29 61 62 60 61 528,100
2014/05/28 62 63 60 62 128,500
2014/05/27 62 63 61 62 869,100
2014/05/26 60 62 60 62 721,300
2014/05/23 59 61 59 60 77,600
2014/05/22 57 61 57 60 159,300
2014/05/21 55 58 55 56 140,500
2014/05/20 59 61 55 57 472,800
2014/05/19 62 62 60 60 164,000
2014/05/16 63 63 60 63 658,300
2014/05/15 67 69 66 66 157,900
2014/05/14 67 71 66 68 488,200
2014/05/13 69 70 65 66 418,700
2014/05/12 69 70 67 68 243,100
2014/05/09 72 72 68 70 429,800
2014/05/08 79 79 71 72 867,000
2014/05/07 70 85 70 74 4,006,800
2014/05/02 66 66 65 66 92,400
2014/05/01 66 67 66 66 31,800
2014/04/30 65 67 65 67 73,400
2014/04/28 65 68 64 66 151,300
2014/04/25 66 67 65 66 71,300
2014/04/24 66 67 65 66 78,400
2014/04/23 67 67 65 65 291,400
2014/04/22 68 68 66 67 136,600
2014/04/21 68 69 67 68 91,800
2014/04/18 67 68 66 66 199,800
2014/04/17 70 70 67 67 62,800
2014/04/16 68 70 67 70 70,700
2014/04/15 69 69 68 68 26,500
2014/04/14 68 68 67 67 9,100
2014/04/11 68 68 66 67 54,300
2014/04/10 69 70 68 68 90,400
2014/04/09 69 70 67 70 134,200
2014/04/08 70 71 68 69 190,900
2014/04/07 71 71 70 71 36,400
2014/04/04 72 72 71 71 138,400
2014/04/03 74 75 73 73 109,200
2014/04/02 71 75 70 75 222,300
2014/04/01 71 73 70 70 125,900
2014/03/31 72 72 70 71 58,300
2014/03/28 69 72 68 71 111,500
2014/03/27 67 71 67 71 926,200
2014/03/26 71 71 67 67 76,100
2014/03/25 69 72 68 71 181,900
2014/03/24 68 72 68 70 990,800
2014/03/20 69 69 67 68 109,700
2014/03/19 71 72 70 70 85,000
2014/03/18 70 71 68 71 74,100
2014/03/17 71 72 68 68 193,300
2014/03/14 74 74 71 71 102,200
2014/03/13 75 76 74 75 110,100
2014/03/12 75 76 74 75 317,800
2014/03/11 78 79 76 76 196,700
2014/03/10 75 80 74 77 464,900
2014/03/07 75 76 73 74 98,000
2014/03/06 73 75 73 75 73,800
2014/03/05 76 78 73 73 329,500
2014/03/04 63 79 63 76 2,035,300
2014/03/03 67 67 63 64 1,174,700
2014/02/28 70 70 68 68 780,900
2014/02/27 71 72 69 69 194,200
2014/02/26 73 73 71 71 169,200
2014/02/25 73 74 72 72 573,500
2014/02/24 74 75 73 73 61,100
2014/02/21 75 75 74 75 68,200
2014/02/20 75 75 73 74 129,100
2014/02/19 77 77 74 75 258,200
2014/02/18 74 77 72 77 314,900
2014/02/17 74 74 70 73 209,000
2014/02/14 76 78 72 74 160,300
2014/02/13 78 79 76 76 277,600
2014/02/12 82 82 78 78 276,000
2014/02/10 80 81 78 80 278,000
2014/02/07 81 81 77 77 476,400
2014/02/06 73 80 72 76 647,900
2014/02/05 74 75 70 71 1,216,600
2014/02/04 75 75 67 68 2,511,800
2014/02/03 88 88 83 84 784,800
2014/01/31 90 91 87 90 215,500
2014/01/30 88 92 87 90 600,200
2014/01/29 96 98 94 97 301,500
2014/01/28 93 96 93 96 249,700
2014/01/27 93 94 91 93 373,400
2014/01/24 97 98 96 98 163,200
2014/01/23 101 103 97 98 296,400
2014/01/22 100 102 98 100 295,400
2014/01/21 100 102 99 99 315,000
2014/01/20 106 107 100 100 728,000
2014/01/17 102 106 102 105 727,200
2014/01/16 100 102 100 102 270,600
2014/01/15 100 101 99 100 135,700
2014/01/14 99 101 98 98 168,600
2014/01/10 95 102 94 101 534,800
2014/01/09 94 95 93 94 75,100
2014/01/08 95 96 94 94 107,100
2014/01/07 95 98 94 94 170,600
2014/01/06 96 96 94 95 200,200

このページの先頭へ