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
2016/12/30 37 38 36 37 302,500
2016/12/29 37 38 36 37 183,300
2016/12/28 37 38 37 37 161,000
2016/12/27 37 38 37 37 387,500
2016/12/26 38 38 37 37 224,000
2016/12/22 38 38 37 38 343,300
2016/12/21 38 39 38 38 151,600
2016/12/20 39 39 38 38 282,800
2016/12/19 39 40 38 39 522,300
2016/12/16 40 40 39 40 143,200
2016/12/15 40 41 39 40 234,800
2016/12/14 40 41 39 40 101,900
2016/12/13 40 41 39 40 332,600
2016/12/12 40 41 40 41 149,600
2016/12/09 40 41 39 41 498,400
2016/12/08 41 42 40 40 455,700
2016/12/07 38 44 37 41 1,820,200
2016/12/06 38 39 38 38 72,300
2016/12/05 39 39 37 38 204,600
2016/12/02 40 40 38 38 726,100
2016/12/01 38 41 38 40 592,800
2016/11/30 38 39 37 38 389,900
2016/11/29 38 38 37 38 37,100
2016/11/28 38 38 37 38 27,200
2016/11/25 37 38 37 37 175,300
2016/11/24 36 38 36 37 319,400
2016/11/22 37 38 36 36 178,000
2016/11/21 37 38 36 37 274,400
2016/11/18 37 38 36 37 277,700
2016/11/17 37 38 36 37 267,800
2016/11/16 36 38 35 36 538,600
2016/11/15 35 36 35 36 73,000
2016/11/14 37 37 34 35 862,700
2016/11/11 37 39 37 37 289,700
2016/11/10 37 38 37 37 136,700
2016/11/09 39 39 36 37 545,700
2016/11/08 39 39 38 38 124,800
2016/11/07 39 40 38 39 119,800
2016/11/04 39 39 38 39 47,300
2016/11/02 39 40 38 39 101,400
2016/11/01 40 40 39 39 324,100
2016/10/31 40 40 39 39 122,300
2016/10/28 38 40 38 39 224,200
2016/10/27 39 39 38 38 512,200
2016/10/26 40 40 39 39 208,600
2016/10/25 39 40 39 39 264,500
2016/10/24 40 41 39 39 215,400
2016/10/21 41 41 40 40 133,900
2016/10/20 40 42 40 40 721,700
2016/10/19 40 40 39 39 190,800
2016/10/18 40 40 39 40 145,900
2016/10/17 40 41 39 40 108,900
2016/10/14 40 41 39 40 232,100
2016/10/13 40 41 40 40 42,700
2016/10/12 40 41 40 40 121,200
2016/10/11 41 42 40 40 221,100
2016/10/07 42 42 41 41 99,200
2016/10/06 41 43 41 41 482,700
2016/10/05 41 42 40 41 247,600
2016/10/04 42 42 41 41 118,900
2016/10/03 42 43 41 41 90,600
2016/09/30 42 43 41 42 264,100
2016/09/29 42 45 42 42 940,000
2016/09/28 41 42 40 41 96,100
2016/09/27 41 42 40 41 82,300
2016/09/26 41 42 40 41 159,800
2016/09/23 42 42 41 41 249,500
2016/09/21 40 44 40 41 896,500
2016/09/20 42 42 39 40 462,400
2016/09/16 42 43 41 42 176,300
2016/09/15 43 43 42 42 70,900
2016/09/14 44 44 42 43 393,800
2016/09/13 44 44 43 44 304,000
2016/09/12 45 46 44 44 585,600
2016/09/09 46 47 45 45 254,400
2016/09/08 45 47 45 46 828,800
2016/09/07 45 46 44 45 176,000
2016/09/06 45 46 44 44 562,400
2016/09/05 45 45 44 44 182,300
2016/09/02 44 45 43 45 143,900
2016/09/01 44 45 44 44 57,400
2016/08/31 44 45 44 44 250,000
2016/08/30 45 46 44 44 229,900
2016/08/29 45 45 43 45 427,700
2016/08/26 45 45 44 44 474,900
2016/08/25 45 46 45 45 198,000
2016/08/24 46 47 45 45 294,200
2016/08/23 45 47 45 46 463,300
2016/08/22 46 47 45 45 290,200
2016/08/19 46 47 45 46 247,800
2016/08/18 46 47 45 46 378,600
2016/08/17 47 47 46 46 223,000
2016/08/16 48 49 46 47 836,100
2016/08/15 46 49 45 48 1,125,900
2016/08/12 49 52 47 51 1,294,600
2016/08/10 48 49 48 48 196,400
2016/08/09 48 49 47 47 404,200
2016/08/08 48 49 47 47 262,100
2016/08/05 48 49 46 46 452,100
2016/08/04 46 52 45 47 3,783,900
2016/08/03 46 47 45 45 255,300
2016/08/02 47 47 45 46 540,500
2016/08/01 46 47 45 46 264,500
2016/07/29 48 49 45 46 621,100
2016/07/28 47 49 45 48 436,200
2016/07/27 47 49 46 47 713,800
2016/07/26 46 49 44 47 707,600
2016/07/25 46 46 45 45 133,300
2016/07/22 48 49 45 45 588,500
2016/07/21 45 48 44 48 713,600
2016/07/20 44 46 43 45 401,700
2016/07/19 46 46 44 44 677,500
2016/07/15 46 48 45 46 959,000
2016/07/14 48 49 46 46 624,200
2016/07/13 51 51 48 48 722,100
2016/07/12 51 53 49 50 883,900
2016/07/11 50 52 49 50 1,182,800
2016/07/08 50 52 48 48 1,404,800
2016/07/07 47 58 47 51 6,100,600
2016/07/06 45 48 45 47 401,100
2016/07/05 47 47 45 45 281,200
2016/07/04 46 48 46 47 312,200
2016/07/01 48 48 46 46 347,100
2016/06/30 49 50 47 47 736,100
2016/06/29 46 48 46 47 333,100
2016/06/28 43 46 43 45 578,000
2016/06/27 41 45 40 43 816,300
2016/06/24 48 48 40 43 1,263,400
2016/06/23 46 48 45 46 342,900
2016/06/22 48 48 46 46 225,700
2016/06/21 48 49 47 47 323,900
2016/06/20 46 49 45 47 615,100
2016/06/17 44 46 44 45 436,400
2016/06/16 47 47 43 43 672,900
2016/06/15 44 47 43 45 791,700
2016/06/14 50 50 43 45 1,418,800
2016/06/13 49 50 48 48 449,100
2016/06/10 51 51 49 50 878,000
2016/06/09 54 54 50 52 1,253,900
2016/06/08 53 55 52 53 570,300
2016/06/07 56 56 53 53 462,500
2016/06/06 56 56 54 55 452,400
2016/06/03 58 58 56 57 303,900
2016/06/02 59 59 56 57 367,700
2016/06/01 59 59 57 58 519,200
2016/05/31 58 61 58 59 874,200
2016/05/30 56 59 56 57 703,700
2016/05/27 56 57 55 55 395,800
2016/05/26 56 57 55 56 596,300
2016/05/25 59 59 55 56 707,600
2016/05/24 58 60 57 57 612,700
2016/05/23 60 61 58 58 833,400
2016/05/20 55 62 55 60 1,525,500
2016/05/19 54 58 52 55 1,576,400
2016/05/18 59 60 54 54 2,372,300
2016/05/17 61 61 58 60 1,403,700
2016/05/16 68 69 60 61 3,489,000
2016/05/13 74 74 68 69 1,689,900
2016/05/12 76 79 73 73 2,163,200
2016/05/11 74 77 72 77 1,701,700
2016/05/10 75 77 71 73 1,975,800
2016/05/09 69 73 69 73 1,331,800
2016/05/06 71 71 67 68 758,400
2016/05/02 66 71 66 70 1,330,400
2016/04/28 72 73 67 70 2,992,200
2016/04/27 75 75 70 74 2,574,200
2016/04/26 79 84 69 75 8,313,900
2016/04/25 69 81 69 77 8,764,500
2016/04/22 66 69 63 69 3,311,800
2016/04/21 59 74 59 66 12,599,000
2016/04/20 59 59 57 58 713,800
2016/04/19 58 60 58 59 989,600
2016/04/18 60 60 57 57 1,553,200
2016/04/15 61 63 58 61 3,274,600
2016/04/14 58 66 58 64 3,728,300
2016/04/13 57 60 57 57 1,268,700
2016/04/12 56 58 55 57 834,800
2016/04/11 57 58 52 56 2,588,800
2016/04/08 51 62 50 57 5,064,500
2016/04/07 51 53 50 52 1,238,100
2016/04/06 51 52 49 50 1,043,100
2016/04/05 53 54 51 52 1,161,100
2016/04/04 51 56 50 54 2,340,200
2016/04/01 54 55 49 51 3,908,800
2016/03/31 65 66 54 54 20,756,700
2016/03/30 47 47 45 46 236,700
2016/03/29 46 48 45 46 435,400
2016/03/28 45 46 45 46 398,000
2016/03/25 45 46 44 45 592,800
2016/03/24 47 47 45 46 422,700
2016/03/23 46 48 46 47 518,600
2016/03/22 44 47 44 45 459,800
2016/03/18 45 46 44 44 382,900
2016/03/17 48 48 44 45 819,000
2016/03/16 44 48 43 48 1,150,100
2016/03/15 46 46 43 44 930,300
2016/03/14 47 48 45 45 712,100
2016/03/11 47 49 45 46 1,627,300
2016/03/10 48 50 46 49 2,121,800
2016/03/09 46 52 45 48 3,847,500
2016/03/08 49 53 45 46 3,231,900
2016/03/07 43 49 41 49 3,230,100
2016/03/04 41 44 40 42 1,241,000
2016/03/03 42 42 39 41 1,426,600
2016/03/02 39 44 39 42 2,355,300
2016/03/01 38 40 36 38 932,600
2016/02/29 39 40 37 38 668,000
2016/02/26 40 40 38 39 551,400
2016/02/25 41 42 38 39 1,160,700
2016/02/24 40 45 38 41 3,327,600
2016/02/23 40 41 38 40 1,519,400
2016/02/22 35 45 34 37 5,058,600
2016/02/19 36 36 34 35 774,200
2016/02/18 38 38 35 36 1,169,700
2016/02/17 37 39 36 38 1,178,200
2016/02/16 40 41 38 38 1,406,400
2016/02/15 40 44 36 42 3,261,300
2016/02/12 48 51 35 40 8,959,000
2016/02/10 31 62 30 53 24,442,100
2016/02/09 31 32 29 32 279,200
2016/02/08 31 32 30 31 247,900
2016/02/05 34 34 31 31 358,200
2016/02/04 30 33 30 32 249,600
2016/02/03 31 31 30 31 183,900
2016/02/02 33 33 31 31 458,900
2016/02/01 33 39 33 34 1,967,700
2016/01/29 28 31 28 31 479,300
2016/01/28 29 30 27 28 524,800
2016/01/27 29 31 28 30 142,200
2016/01/26 29 29 28 28 56,100
2016/01/25 28 29 27 29 54,600
2016/01/22 26 30 26 28 428,500
2016/01/21 27 29 26 26 371,200
2016/01/20 30 30 27 27 254,400
2016/01/19 30 31 29 29 157,300
2016/01/18 29 30 27 30 457,200
2016/01/15 31 33 30 30 288,000
2016/01/14 30 31 30 31 114,100
2016/01/13 30 32 30 31 256,400
2016/01/12 30 31 29 31 212,900
2016/01/08 30 32 29 31 191,200
2016/01/07 33 34 31 31 462,200
2016/01/06 30 37 30 33 1,638,900
2016/01/05 29 32 28 29 310,400
2016/01/04 28 29 27 29 226,500

このページの先頭へ