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
2017/12/29 36 37 36 37 79,400
2017/12/28 37 38 36 36 660,900
2017/12/27 35 36 35 36 296,800
2017/12/26 36 36 35 35 854,000
2017/12/25 36 36 35 35 653,300
2017/12/22 36 37 36 36 316,500
2017/12/21 36 37 36 36 97,600
2017/12/20 37 37 36 36 160,400
2017/12/19 37 38 37 37 105,600
2017/12/18 37 38 36 38 711,500
2017/12/15 38 38 37 37 315,500
2017/12/14 39 39 37 38 708,800
2017/12/13 38 40 37 39 1,149,800
2017/12/12 37 38 37 38 76,700
2017/12/11 38 38 36 37 194,500
2017/12/08 36 38 36 38 196,700
2017/12/07 37 37 36 37 117,200
2017/12/06 38 38 37 37 638,700
2017/12/05 39 39 38 38 357,200
2017/12/04 39 40 39 39 51,400
2017/12/01 38 40 38 39 466,200
2017/11/30 39 39 38 38 343,700
2017/11/29 41 43 38 39 3,618,700
2017/11/28 37 38 37 37 32,600
2017/11/27 36 38 36 37 306,400
2017/11/24 37 37 36 36 58,600
2017/11/22 38 38 36 36 239,000
2017/11/21 38 38 37 38 57,900
2017/11/20 38 39 37 38 69,900
2017/11/17 36 38 36 38 504,400
2017/11/16 36 37 35 37 238,300
2017/11/15 36 37 36 36 256,000
2017/11/14 37 37 36 37 268,000
2017/11/13 38 38 37 37 644,700
2017/11/10 39 39 38 38 122,600
2017/11/09 39 40 38 39 172,900
2017/11/08 39 40 39 39 148,700
2017/11/07 39 40 39 39 37,500
2017/11/06 39 40 39 39 40,300
2017/11/02 39 40 39 39 72,500
2017/11/01 39 40 39 39 45,600
2017/10/31 40 40 39 39 119,000
2017/10/30 40 40 39 39 59,900
2017/10/27 41 41 39 39 283,500
2017/10/26 41 42 40 41 108,200
2017/10/25 39 41 39 41 346,400
2017/10/24 40 40 39 39 96,700
2017/10/23 40 41 39 40 270,900
2017/10/20 40 41 40 41 133,700
2017/10/19 39 42 39 41 653,000
2017/10/18 39 40 39 39 121,500
2017/10/17 39 40 38 39 297,800
2017/10/16 40 41 39 39 484,000
2017/10/13 42 43 39 41 954,400
2017/10/12 42 43 41 43 287,700
2017/10/11 42 43 41 43 886,800
2017/10/10 45 48 41 42 4,983,900
2017/10/06 37 43 37 43 2,951,200
2017/10/05 37 38 36 37 216,000
2017/10/04 37 37 36 36 32,500
2017/10/03 37 37 36 36 129,000
2017/10/02 37 37 36 37 28,300
2017/09/29 37 37 36 36 26,500
2017/09/28 37 37 36 37 55,700
2017/09/27 37 37 36 37 21,000
2017/09/26 37 37 36 37 28,900
2017/09/25 37 37 36 37 74,900
2017/09/22 37 38 37 37 17,400
2017/09/21 37 38 37 37 31,700
2017/09/20 37 38 37 37 65,300
2017/09/19 38 38 37 37 52,900
2017/09/15 37 38 37 37 24,500
2017/09/14 38 38 37 38 66,900
2017/09/13 38 38 37 38 36,000
2017/09/12 36 38 36 37 196,500
2017/09/11 35 37 35 36 184,800
2017/09/08 35 36 35 35 149,100
2017/09/07 36 37 35 36 168,700
2017/09/06 36 37 36 36 164,200
2017/09/05 37 37 36 36 97,300
2017/09/04 37 37 36 36 75,500
2017/09/01 37 38 37 37 143,700
2017/08/31 37 38 37 38 50,300
2017/08/30 37 38 36 37 99,700
2017/08/29 38 39 37 37 603,500
2017/08/28 39 39 38 38 33,100
2017/08/25 38 38 38 38 36,900
2017/08/24 38 39 38 38 63,200
2017/08/23 38 39 37 38 121,700
2017/08/22 38 39 38 38 46,500
2017/08/21 38 39 37 38 129,200
2017/08/18 38 39 37 38 199,300
2017/08/17 38 39 38 39 34,800
2017/08/16 38 39 38 39 34,300
2017/08/15 38 39 37 39 229,800
2017/08/14 38 38 37 38 243,000
2017/08/10 39 40 39 39 170,000
2017/08/09 41 41 39 39 839,900
2017/08/08 41 41 40 40 14,700
2017/08/07 41 41 40 41 55,900
2017/08/04 42 42 40 40 487,600
2017/08/03 42 43 42 42 466,500
2017/08/02 43 43 42 43 90,200
2017/08/01 42 45 41 43 916,800
2017/07/31 41 42 40 42 273,400
2017/07/28 43 43 40 41 443,000
2017/07/27 40 44 40 42 1,459,400
2017/07/26 40 41 39 40 488,900
2017/07/25 40 41 39 40 288,300
2017/07/24 40 40 39 39 62,700
2017/07/21 40 40 39 40 62,900
2017/07/20 40 41 40 40 85,100
2017/07/19 39 41 38 41 724,200
2017/07/18 39 40 39 39 388,700
2017/07/14 41 43 39 39 809,500
2017/07/13 41 43 41 41 648,700
2017/07/12 39 46 39 42 4,547,000
2017/07/11 41 41 39 40 204,600
2017/07/10 39 41 39 41 122,500
2017/07/07 40 40 39 39 87,800
2017/07/06 39 41 38 40 314,500
2017/07/05 39 40 38 39 111,900
2017/07/04 39 40 39 39 196,600
2017/07/03 40 40 39 39 105,400
2017/06/30 39 40 39 39 87,400
2017/06/29 39 40 39 39 111,600
2017/06/28 41 41 39 40 742,600
2017/06/27 41 42 39 41 693,000
2017/06/26 39 41 38 41 868,900
2017/06/23 38 39 37 39 107,700
2017/06/22 38 39 38 38 81,500
2017/06/21 38 39 37 37 305,400
2017/06/20 37 39 37 37 461,600
2017/06/19 37 38 36 37 256,900
2017/06/16 38 38 36 37 471,000
2017/06/15 39 40 37 38 1,080,200
2017/06/14 36 39 36 39 450,600
2017/06/13 36 37 36 36 52,000
2017/06/12 37 38 36 37 332,000
2017/06/09 35 37 35 36 377,800
2017/06/08 34 39 34 35 2,563,400
2017/06/07 34 35 34 34 94,900
2017/06/06 34 35 34 34 77,100
2017/06/05 34 35 34 34 50,300
2017/06/02 34 35 34 34 145,800
2017/06/01 34 35 34 34 35,700
2017/05/31 34 35 34 34 111,700
2017/05/30 35 35 33 34 309,500
2017/05/29 35 35 34 35 81,800
2017/05/26 35 35 34 35 28,900
2017/05/25 34 35 34 35 58,300
2017/05/24 34 35 33 35 167,200
2017/05/23 34 34 33 33 68,900
2017/05/22 33 34 33 34 91,800
2017/05/19 34 35 33 33 65,400
2017/05/18 34 35 34 35 55,600
2017/05/17 34 35 34 35 37,900
2017/05/16 34 35 34 34 121,500
2017/05/15 34 35 34 34 111,200
2017/05/12 35 36 34 35 246,400
2017/05/11 35 36 35 36 21,300
2017/05/10 35 36 35 35 116,600
2017/05/09 35 36 35 35 47,300
2017/05/08 35 35 35 35 54,300
2017/05/02 34 35 34 34 178,800
2017/05/01 35 35 34 34 38,300
2017/04/28 35 35 34 35 42,300
2017/04/27 35 35 34 35 11,300
2017/04/26 35 35 34 35 48,000
2017/04/25 35 35 34 35 29,400
2017/04/24 35 35 34 34 68,800
2017/04/21 35 36 34 35 99,600
2017/04/20 35 35 34 35 26,100
2017/04/19 35 35 34 35 78,000
2017/04/18 34 35 33 35 119,800
2017/04/17 33 35 33 35 114,500
2017/04/14 34 35 33 34 350,900
2017/04/13 35 35 34 34 199,200
2017/04/12 35 36 35 35 223,700
2017/04/11 36 36 35 35 92,000
2017/04/10 35 36 35 36 65,200
2017/04/07 36 36 35 36 256,400
2017/04/06 36 37 36 36 99,500
2017/04/05 36 37 36 36 259,200
2017/04/04 37 37 36 36 204,800
2017/04/03 37 38 37 37 94,000
2017/03/31 37 38 36 38 136,300
2017/03/30 37 38 37 37 148,700
2017/03/29 37 38 37 37 43,400
2017/03/28 37 38 37 37 133,500
2017/03/27 37 38 37 37 59,400
2017/03/24 37 38 37 37 53,300
2017/03/23 37 38 37 37 169,100
2017/03/22 37 38 37 37 275,800
2017/03/21 37 38 37 37 160,600
2017/03/17 38 38 37 37 94,800
2017/03/16 38 38 37 38 492,300
2017/03/15 38 39 38 38 26,500
2017/03/14 39 39 38 38 15,400
2017/03/13 39 39 38 38 67,700
2017/03/10 39 40 38 39 290,600
2017/03/09 39 40 39 39 47,200
2017/03/08 39 39 38 39 102,400
2017/03/07 40 40 39 39 137,100
2017/03/06 38 40 38 39 431,400
2017/03/03 38 39 38 38 281,300
2017/03/02 38 39 38 38 159,700
2017/03/01 38 39 38 38 369,600
2017/02/28 39 39 38 38 31,500
2017/02/27 39 40 38 38 120,800
2017/02/24 39 39 38 39 54,300
2017/02/23 39 40 38 39 129,300
2017/02/22 39 40 38 39 205,600
2017/02/21 39 39 38 39 282,000
2017/02/20 38 40 38 39 370,500
2017/02/17 39 39 38 38 465,700
2017/02/16 38 39 37 38 327,900
2017/02/15 38 38 37 38 177,200
2017/02/14 38 39 37 38 904,100
2017/02/13 39 40 38 39 548,800
2017/02/10 40 41 39 40 184,200
2017/02/09 40 41 39 40 395,300
2017/02/08 42 42 39 40 711,100
2017/02/07 41 43 41 42 493,900
2017/02/06 41 42 40 41 410,700
2017/02/03 40 42 40 41 2,253,300
2017/02/02 40 40 39 40 227,300
2017/02/01 39 40 38 39 127,300
2017/01/31 39 39 38 38 123,500
2017/01/30 39 40 39 39 97,600
2017/01/27 39 40 39 39 162,800
2017/01/26 39 40 39 39 60,400
2017/01/25 39 40 39 39 109,100
2017/01/24 39 40 38 39 102,600
2017/01/23 39 40 38 39 190,000
2017/01/20 39 40 39 39 184,400
2017/01/19 40 40 39 39 268,700
2017/01/18 39 40 38 40 559,500
2017/01/17 40 40 39 39 139,000
2017/01/16 40 40 39 40 390,400
2017/01/13 40 41 40 40 116,900
2017/01/12 40 40 39 40 201,800
2017/01/11 40 41 39 40 411,300
2017/01/10 39 40 38 40 753,200
2017/01/06 38 39 38 38 98,200
2017/01/05 39 39 38 38 326,900
2017/01/04 37 40 37 39 915,300

このページの先頭へ