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
2018/12/28 20 20 19 20 28,500
2018/12/27 19 21 19 19 328,900
2018/12/26 19 20 19 20 154,600
2018/12/25 19 20 18 19 397,700
2018/12/21 19 21 19 20 605,400
2018/12/20 22 22 19 19 461,800
2018/12/19 23 23 22 22 72,200
2018/12/18 23 24 23 23 187,400
2018/12/17 25 25 23 23 311,000
2018/12/14 24 25 24 25 54,000
2018/12/13 24 25 23 24 89,700
2018/12/12 24 25 23 24 249,000
2018/12/11 25 25 24 24 86,200
2018/12/10 25 26 25 25 252,700
2018/12/07 26 27 25 26 344,600
2018/12/06 26 27 26 26 84,700
2018/12/05 27 27 26 26 81,900
2018/12/04 26 27 26 26 186,300
2018/12/03 27 27 26 26 52,200
2018/11/30 27 27 26 26 106,000
2018/11/29 27 28 26 26 374,200
2018/11/28 28 28 27 28 55,100
2018/11/27 29 30 27 27 465,200
2018/11/26 28 29 26 28 734,400
2018/11/22 27 28 26 27 70,000
2018/11/21 27 28 27 28 77,500
2018/11/20 27 27 26 27 51,300
2018/11/19 26 27 26 27 92,900
2018/11/16 27 28 26 27 94,500
2018/11/15 27 27 26 27 33,900
2018/11/14 27 28 27 27 74,500
2018/11/13 27 28 26 27 108,200
2018/11/12 27 27 26 27 93,500
2018/11/09 27 28 27 27 62,200
2018/11/08 28 28 27 27 30,700
2018/11/07 27 27 26 27 57,800
2018/11/06 27 28 26 27 314,400
2018/11/05 27 28 27 27 22,400
2018/11/02 28 28 27 27 19,500
2018/11/01 28 28 27 28 121,000
2018/10/31 27 28 27 28 116,200
2018/10/30 27 28 27 27 172,700
2018/10/29 27 28 27 27 149,000
2018/10/26 28 28 27 27 68,200
2018/10/25 28 28 27 27 159,800
2018/10/24 28 29 27 28 315,600
2018/10/23 30 30 28 28 297,600
2018/10/22 28 30 28 30 210,900
2018/10/19 29 29 28 28 84,100
2018/10/18 29 30 27 28 670,700
2018/10/17 27 30 27 29 654,700
2018/10/16 27 28 26 27 115,400
2018/10/15 27 27 26 27 186,300
2018/10/12 28 28 26 27 793,200
2018/10/11 27 30 26 28 1,104,400
2018/10/10 29 34 28 28 2,861,700
2018/10/09 28 30 27 29 909,400
2018/10/05 28 28 27 28 276,800
2018/10/04 28 29 28 28 49,400
2018/10/03 28 29 28 28 56,300
2018/10/02 28 29 28 28 39,600
2018/10/01 28 29 28 28 203,600
2018/09/28 28 28 27 28 283,600
2018/09/27 28 29 28 28 291,500
2018/09/26 28 29 28 29 55,300
2018/09/25 29 29 28 28 79,200
2018/09/21 28 29 28 29 32,100
2018/09/20 28 29 28 28 28,900
2018/09/19 28 29 28 28 13,400
2018/09/18 28 28 27 28 122,500
2018/09/14 28 28 27 28 108,300
2018/09/13 28 28 27 28 36,300
2018/09/12 28 29 28 28 131,500
2018/09/11 28 29 28 28 55,300
2018/09/10 29 29 28 28 113,000
2018/09/07 28 29 28 29 8,800
2018/09/06 28 29 28 28 61,600
2018/09/05 28 29 28 28 10,200
2018/09/04 29 29 28 28 50,800
2018/09/03 28 29 28 28 27,700
2018/08/31 28 29 28 28 96,500
2018/08/30 29 29 28 28 40,600
2018/08/29 28 29 28 28 11,600
2018/08/28 28 29 28 28 9,800
2018/08/27 28 29 28 28 15,700
2018/08/24 28 29 28 28 53,300
2018/08/23 29 29 28 28 54,800
2018/08/22 29 29 28 28 31,500
2018/08/21 29 29 28 28 36,700
2018/08/20 29 29 28 28 18,200
2018/08/17 29 29 28 28 97,900
2018/08/16 29 30 28 29 202,400
2018/08/15 29 30 28 29 213,900
2018/08/14 29 30 28 29 89,600
2018/08/13 29 30 28 28 101,900
2018/08/10 29 30 28 28 112,800
2018/08/09 29 30 28 29 113,500
2018/08/08 29 29 28 28 22,800
2018/08/07 29 29 28 29 28,800
2018/08/06 29 30 28 29 73,500
2018/08/03 30 31 29 29 346,600
2018/08/02 30 32 30 30 534,600
2018/08/01 30 31 29 29 55,000
2018/07/31 29 30 29 30 28,000
2018/07/30 30 30 29 30 57,500
2018/07/27 30 30 29 29 135,300
2018/07/26 30 31 30 30 35,200
2018/07/25 29 31 28 31 428,200
2018/07/24 29 29 28 29 10,500
2018/07/23 28 29 28 29 26,300
2018/07/20 29 30 28 28 140,200
2018/07/19 29 30 29 29 66,500
2018/07/18 28 29 28 29 28,400
2018/07/17 29 29 28 29 39,100
2018/07/13 29 29 28 29 21,200
2018/07/12 29 29 28 29 37,200
2018/07/11 28 29 28 28 35,500
2018/07/10 29 30 29 29 67,900
2018/07/09 28 30 28 29 212,800
2018/07/06 29 30 28 29 173,300
2018/07/05 31 31 28 29 401,000
2018/07/04 31 31 30 30 65,800
2018/07/03 31 32 31 31 169,100
2018/07/02 31 32 31 31 75,000
2018/06/29 32 32 31 32 351,800
2018/06/28 31 32 30 31 73,800
2018/06/27 31 32 30 31 177,800
2018/06/26 32 32 31 31 39,000
2018/06/25 32 32 31 31 87,100
2018/06/22 31 32 31 31 41,600
2018/06/21 32 32 31 31 70,400
2018/06/20 32 32 31 31 82,800
2018/06/19 32 32 31 31 162,100
2018/06/18 32 33 32 32 137,100
2018/06/15 32 33 32 33 124,700
2018/06/14 32 33 32 32 115,600
2018/06/13 32 33 31 31 67,500
2018/06/12 33 33 31 33 513,600
2018/06/11 33 33 32 33 141,400
2018/06/08 32 34 31 33 593,700
2018/06/07 32 32 31 31 343,100
2018/06/06 32 33 32 32 153,500
2018/06/05 34 34 32 32 611,200
2018/06/04 34 35 33 34 405,200
2018/06/01 34 35 34 35 188,000
2018/05/31 34 34 33 34 53,700
2018/05/30 34 34 33 34 81,700
2018/05/29 34 34 34 34 230,400
2018/05/28 34 34 34 34 75,200
2018/05/25 34 34 33 34 216,000
2018/05/24 34 35 33 34 258,200
2018/05/23 34 34 33 34 39,400
2018/05/22 33 34 33 33 43,400
2018/05/21 34 34 33 34 95,200
2018/05/18 33 34 33 34 60,200
2018/05/17 33 34 33 34 94,700
2018/05/16 35 35 33 33 323,400
2018/05/15 35 35 34 34 139,100
2018/05/14 35 36 35 35 75,700
2018/05/11 35 36 35 36 146,000
2018/05/10 35 36 35 36 147,500
2018/05/09 35 36 34 35 122,300
2018/05/08 35 35 34 35 149,400
2018/05/07 35 35 34 35 29,400
2018/05/02 34 35 34 35 38,500
2018/05/01 34 35 34 34 78,400
2018/04/27 35 35 34 35 57,500
2018/04/26 35 35 34 34 45,200
2018/04/25 35 35 34 35 8,900
2018/04/24 34 35 33 35 305,500
2018/04/23 33 34 33 34 54,300
2018/04/20 34 34 33 33 185,300
2018/04/19 33 34 33 33 15,400
2018/04/18 33 34 33 33 46,300
2018/04/17 33 34 33 33 43,100
2018/04/16 33 34 33 33 73,300
2018/04/13 33 34 33 33 53,800
2018/04/12 33 34 33 33 121,100
2018/04/11 33 34 33 33 176,900
2018/04/10 35 35 33 33 693,700
2018/04/09 35 36 35 35 48,000
2018/04/06 35 36 35 35 64,800
2018/04/05 35 36 35 35 34,300
2018/04/04 35 36 35 35 87,800
2018/04/03 36 36 35 35 16,500
2018/04/02 36 36 36 36 87,200
2018/03/30 35 37 35 36 131,600
2018/03/29 36 36 35 35 28,500
2018/03/28 35 36 35 36 90,100
2018/03/27 35 36 35 35 165,700
2018/03/26 34 35 34 34 38,300
2018/03/23 35 35 34 35 870,500
2018/03/22 36 36 35 35 62,800
2018/03/20 36 36 35 35 140,700
2018/03/19 37 37 35 36 259,400
2018/03/16 35 37 35 37 589,900
2018/03/15 35 36 35 35 163,700
2018/03/14 36 36 35 36 99,200
2018/03/13 35 39 34 36 1,968,600
2018/03/12 35 35 34 35 91,800
2018/03/09 35 35 34 35 52,200
2018/03/08 35 35 34 35 50,900
2018/03/07 34 36 34 35 166,100
2018/03/06 35 35 34 35 47,700
2018/03/05 35 35 34 34 75,800
2018/03/02 35 36 35 35 192,700
2018/03/01 35 36 35 35 72,600
2018/02/28 35 36 35 35 41,100
2018/02/27 36 36 35 35 133,300
2018/02/26 35 36 35 36 154,100
2018/02/23 36 36 35 35 75,400
2018/02/22 35 35 34 35 73,100
2018/02/21 35 35 34 35 137,700
2018/02/20 35 36 34 34 191,100
2018/02/19 35 36 34 36 176,300
2018/02/16 34 36 34 35 209,300
2018/02/15 34 35 34 34 66,900
2018/02/14 34 35 34 34 172,200
2018/02/13 34 35 34 34 225,500
2018/02/09 35 36 34 35 265,300
2018/02/08 35 36 35 36 71,900
2018/02/07 35 36 35 35 552,100
2018/02/06 36 36 34 34 1,278,300
2018/02/05 36 37 36 36 155,800
2018/02/02 37 38 36 36 158,400
2018/02/01 38 38 36 37 172,500
2018/01/31 37 38 36 38 212,100
2018/01/30 38 38 36 36 975,600
2018/01/29 39 39 38 38 75,100
2018/01/26 38 39 38 38 103,900
2018/01/25 38 39 37 38 164,600
2018/01/24 38 39 37 38 174,900
2018/01/23 38 39 37 37 175,700
2018/01/22 38 39 37 37 534,600
2018/01/19 39 40 37 37 964,500
2018/01/18 38 41 37 39 2,305,800
2018/01/17 38 39 37 38 138,000
2018/01/16 37 39 36 39 737,400
2018/01/15 39 39 36 37 1,393,900
2018/01/12 38 39 37 38 191,600
2018/01/11 39 39 37 38 609,800
2018/01/10 40 40 38 38 479,500
2018/01/09 36 39 36 38 733,600
2018/01/05 37 37 36 36 61,900
2018/01/04 37 37 36 37 142,700

このページの先頭へ