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
2015/12/30 28 29 27 28 140,100
2015/12/29 28 29 26 28 272,500
2015/12/28 24 29 24 28 792,900
2015/12/25 26 26 24 24 605,300
2015/12/24 28 28 25 25 680,800
2015/12/22 30 30 28 28 569,500
2015/12/21 32 32 30 30 278,900
2015/12/18 33 34 31 32 337,500
2015/12/17 34 34 33 33 287,000
2015/12/16 33 34 33 33 93,900
2015/12/15 34 35 34 34 275,700
2015/12/14 34 34 33 34 50,600
2015/12/11 35 36 34 35 146,600
2015/12/10 35 36 35 35 61,600
2015/12/09 35 36 35 35 161,600
2015/12/08 37 37 35 36 353,500
2015/12/07 37 38 36 37 295,200
2015/12/04 35 38 35 37 607,400
2015/12/03 34 36 34 35 195,200
2015/12/02 34 35 33 34 197,100
2015/12/01 35 35 34 35 39,000
2015/11/30 35 35 34 35 39,700
2015/11/27 35 36 34 35 144,000
2015/11/26 35 36 35 35 81,300
2015/11/25 35 36 34 35 89,300
2015/11/24 35 36 34 35 243,800
2015/11/20 34 35 34 34 48,300
2015/11/19 34 35 34 35 39,500
2015/11/18 34 35 34 34 95,100
2015/11/17 35 36 35 35 25,600
2015/11/16 35 35 34 34 103,700
2015/11/13 36 36 35 35 35,500
2015/11/12 35 36 35 35 199,700
2015/11/11 36 36 35 35 213,100
2015/11/10 35 36 35 35 98,300
2015/11/09 37 37 35 36 175,900
2015/11/06 37 37 36 36 59,800
2015/11/05 37 38 36 37 150,500
2015/11/04 38 38 37 38 98,500
2015/11/02 38 38 37 38 101,000
2015/10/30 38 39 38 38 53,600
2015/10/29 39 40 38 38 199,200
2015/10/28 40 41 39 40 108,300
2015/10/27 40 41 39 40 74,500
2015/10/26 39 40 39 40 65,400
2015/10/23 39 40 38 39 66,500
2015/10/22 38 39 38 39 67,500
2015/10/21 39 40 38 38 176,500
2015/10/20 41 42 39 39 340,500
2015/10/19 37 42 37 40 735,800
2015/10/16 38 38 37 37 56,500
2015/10/15 37 38 37 37 100,400
2015/10/14 37 38 36 37 114,300
2015/10/13 36 38 36 37 144,600
2015/10/09 36 37 35 36 49,100
2015/10/08 36 37 35 36 132,500
2015/10/07 37 37 35 37 120,700
2015/10/06 34 38 34 37 434,400
2015/10/05 35 36 33 34 146,700
2015/10/02 36 36 34 35 88,900
2015/10/01 35 37 35 36 75,900
2015/09/30 36 37 35 36 51,000
2015/09/29 36 36 35 36 69,100
2015/09/28 37 37 36 37 32,000
2015/09/25 35 36 35 36 79,500
2015/09/24 37 37 35 36 234,200
2015/09/18 38 38 37 37 13,600
2015/09/17 37 38 37 38 20,300
2015/09/16 38 38 37 37 126,300
2015/09/15 38 38 37 38 9,400
2015/09/14 38 38 37 37 81,700
2015/09/11 38 39 38 38 38,800
2015/09/10 37 39 37 38 62,300
2015/09/09 37 39 36 37 54,000
2015/09/08 36 37 35 35 69,600
2015/09/07 36 37 36 36 72,400
2015/09/04 40 40 37 38 140,000
2015/09/03 38 40 38 40 47,500
2015/09/02 38 40 37 38 70,100
2015/09/01 40 40 38 39 86,100
2015/08/31 40 41 39 41 75,900
2015/08/28 39 42 39 41 137,900
2015/08/27 38 39 37 37 269,400
2015/08/26 36 39 35 38 257,700
2015/08/25 34 38 33 36 323,500
2015/08/24 41 42 37 38 407,700
2015/08/21 44 45 43 44 180,800
2015/08/20 45 46 45 45 124,100
2015/08/19 46 46 45 45 121,600
2015/08/18 46 47 45 46 357,000
2015/08/17 46 47 46 46 184,100
2015/08/14 47 47 46 46 149,800
2015/08/13 48 49 46 48 133,400
2015/08/12 49 50 48 48 58,100
2015/08/11 49 50 48 49 65,100
2015/08/10 50 50 49 49 71,000
2015/08/07 49 50 49 49 63,600
2015/08/06 50 50 49 49 66,900
2015/08/05 50 51 49 49 127,100
2015/08/04 51 51 50 50 57,600
2015/08/03 51 52 50 50 91,900
2015/07/31 51 52 50 51 199,000
2015/07/30 52 53 51 51 158,600
2015/07/29 53 54 52 53 130,400
2015/07/28 52 53 50 52 216,300
2015/07/27 53 53 51 51 161,500
2015/07/24 53 54 52 52 18,800
2015/07/23 53 54 52 53 167,300
2015/07/22 52 54 51 54 355,100
2015/07/21 53 54 52 52 60,900
2015/07/17 53 54 52 53 137,900
2015/07/16 52 54 52 52 157,200
2015/07/15 53 54 52 53 119,200
2015/07/14 53 54 52 53 146,400
2015/07/13 52 52 51 52 76,500
2015/07/10 51 54 50 51 317,400
2015/07/09 52 52 48 49 343,000
2015/07/08 55 55 52 52 211,600
2015/07/07 54 55 53 54 152,700
2015/07/06 54 55 54 54 51,800
2015/07/03 55 55 54 54 107,300
2015/07/02 56 56 54 55 178,200
2015/07/01 55 57 54 56 225,600
2015/06/30 54 55 53 55 250,300
2015/06/29 55 55 54 54 339,900
2015/06/26 56 58 55 57 368,600
2015/06/25 56 57 55 55 92,300
2015/06/24 56 57 55 57 312,200
2015/06/23 55 56 55 56 77,200
2015/06/22 55 56 54 55 101,300
2015/06/19 55 56 54 56 90,600
2015/06/18 55 55 54 55 59,600
2015/06/17 55 56 54 55 141,200
2015/06/16 55 57 54 55 362,000
2015/06/15 56 56 55 56 167,900
2015/06/12 57 57 56 56 145,700
2015/06/11 57 57 56 57 49,000
2015/06/10 56 58 56 56 416,000
2015/06/09 56 57 55 55 66,300
2015/06/08 56 56 55 56 204,400
2015/06/05 57 58 56 57 134,000
2015/06/04 57 57 56 56 156,700
2015/06/03 56 57 56 56 52,400
2015/06/02 56 57 56 56 53,500
2015/06/01 55 57 55 56 82,400
2015/05/29 57 57 55 55 138,000
2015/05/28 56 58 56 56 300,300
2015/05/27 56 57 56 57 135,200
2015/05/26 57 57 56 56 125,700
2015/05/25 57 57 56 57 111,200
2015/05/22 57 57 55 56 371,600
2015/05/21 57 58 56 57 60,800
2015/05/20 56 57 56 57 244,500
2015/05/19 56 56 55 56 235,200
2015/05/18 56 57 55 55 334,300
2015/05/15 57 58 56 56 256,000
2015/05/14 57 58 56 56 101,200
2015/05/13 57 58 56 58 108,000
2015/05/12 57 58 57 57 44,900
2015/05/11 57 58 57 58 42,800
2015/05/08 57 58 56 57 90,300
2015/05/07 57 58 56 57 143,200
2015/05/01 58 58 56 57 605,600
2015/04/30 58 58 57 58 140,900
2015/04/28 59 60 58 58 325,900
2015/04/27 59 60 58 59 100,600
2015/04/24 59 60 58 59 33,100
2015/04/23 60 60 59 59 129,600
2015/04/22 59 61 58 59 511,700
2015/04/21 59 60 58 59 98,500
2015/04/20 59 60 58 58 135,000
2015/04/17 60 61 59 59 68,100
2015/04/16 60 61 59 59 81,600
2015/04/15 60 61 59 60 145,000
2015/04/14 59 61 58 60 429,000
2015/04/13 58 59 58 59 115,500
2015/04/10 58 59 57 57 243,500
2015/04/09 60 60 58 58 492,600
2015/04/08 59 60 59 59 85,100
2015/04/07 59 60 59 59 44,600
2015/04/06 58 60 58 60 148,500
2015/04/03 58 59 58 59 107,700
2015/04/02 59 59 58 58 74,200
2015/04/01 60 60 55 58 730,600
2015/03/31 59 60 59 60 99,600
2015/03/30 59 60 58 59 50,400
2015/03/27 60 61 59 59 258,200
2015/03/26 61 61 59 59 279,100
2015/03/25 61 62 60 60 146,800
2015/03/24 60 62 60 62 158,700
2015/03/23 62 62 60 61 316,400
2015/03/20 62 64 61 62 306,500
2015/03/19 61 63 61 62 390,700
2015/03/18 60 63 60 61 330,200
2015/03/17 63 63 60 61 327,100
2015/03/16 61 63 59 61 505,600
2015/03/13 61 62 57 61 877,000
2015/03/12 61 62 60 61 176,500
2015/03/11 62 62 60 61 395,500
2015/03/10 63 64 61 61 458,100
2015/03/09 62 63 60 62 690,000
2015/03/06 70 71 61 62 3,016,600
2015/03/05 59 70 59 68 4,902,900
2015/03/04 58 60 58 59 189,600
2015/03/03 58 59 57 58 195,900
2015/03/02 58 59 57 59 110,300
2015/02/27 59 59 57 57 311,900
2015/02/26 58 59 58 59 202,600
2015/02/25 59 59 56 57 555,500
2015/02/24 59 59 58 59 166,500
2015/02/23 59 60 58 58 252,000
2015/02/20 60 60 58 60 161,600
2015/02/19 59 60 58 59 164,600
2015/02/18 58 61 57 60 216,200
2015/02/17 58 59 57 59 75,200
2015/02/16 59 60 58 59 305,100
2015/02/13 59 60 59 59 48,100
2015/02/12 59 60 58 59 177,100
2015/02/10 58 59 57 58 92,600
2015/02/09 58 58 57 57 54,900
2015/02/06 58 59 57 57 122,000
2015/02/05 57 59 57 58 92,000
2015/02/04 58 59 57 57 98,100
2015/02/03 59 60 57 59 173,400
2015/02/02 58 59 57 59 112,400
2015/01/30 61 61 58 58 398,300
2015/01/29 64 64 61 61 671,400
2015/01/28 62 66 61 64 498,900
2015/01/27 62 64 61 62 349,300
2015/01/26 61 62 60 61 117,100
2015/01/23 60 63 60 61 570,400
2015/01/22 59 60 58 59 110,500
2015/01/21 59 60 58 58 218,000
2015/01/20 60 60 58 59 237,500
2015/01/19 60 60 58 59 86,500
2015/01/16 61 62 59 59 222,900
2015/01/15 59 63 59 62 280,900
2015/01/14 60 61 60 60 92,500
2015/01/13 60 60 59 60 98,000
2015/01/09 62 62 60 60 70,300
2015/01/08 61 62 60 62 60,200
2015/01/07 60 61 59 60 103,300
2015/01/06 60 61 60 60 142,800
2015/01/05 61 62 60 62 127,900

このページの先頭へ