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
2019/12/30 28 31 28 30 958,600
2019/12/27 27 29 27 29 313,200
2019/12/26 28 28 27 27 344,100
2019/12/25 27 29 26 29 1,338,800
2019/12/24 27 28 26 26 331,700
2019/12/23 28 28 27 27 146,400
2019/12/20 29 29 27 28 724,000
2019/12/19 30 30 28 29 435,300
2019/12/18 29 30 29 29 314,200
2019/12/17 30 30 29 29 243,500
2019/12/16 32 32 29 29 1,078,300
2019/12/13 30 32 30 32 887,100
2019/12/12 30 31 29 29 333,500
2019/12/11 29 31 29 31 691,100
2019/12/10 30 30 29 30 388,000
2019/12/09 30 31 29 29 451,800
2019/12/06 30 31 28 30 1,602,500
2019/12/05 30 30 29 29 257,600
2019/12/04 31 31 29 29 983,800
2019/12/03 31 33 30 30 1,195,000
2019/12/02 30 31 29 31 529,400
2019/11/29 31 32 29 30 1,262,200
2019/11/28 33 34 31 31 955,700
2019/11/27 34 35 32 34 1,545,900
2019/11/26 34 35 32 34 2,620,300
2019/11/25 31 35 30 32 2,945,300
2019/11/22 32 32 29 29 1,826,200
2019/11/21 34 36 31 32 3,904,800
2019/11/20 34 36 31 31 5,133,100
2019/11/19 27 38 26 30 11,307,900
2019/11/18 27 28 25 27 2,341,100
2019/11/15 29 30 26 27 2,309,200
2019/11/14 34 34 28 30 2,983,500
2019/11/13 37 40 31 35 8,424,900
2019/11/12 22 45 22 42 26,179,500
2019/11/11 22 23 21 21 136,800
2019/11/08 23 23 22 22 273,400
2019/11/07 22 23 22 23 52,300
2019/11/06 22 23 22 23 72,900
2019/11/05 21 23 21 23 403,500
2019/11/01 22 22 21 21 236,000
2019/10/31 22 22 21 22 36,700
2019/10/30 22 23 21 21 598,900
2019/10/29 20 23 20 22 794,700
2019/10/28 21 21 20 21 40,200
2019/10/25 21 21 20 21 33,900
2019/10/24 21 21 20 20 13,400
2019/10/23 21 21 20 20 40,700
2019/10/21 21 21 20 20 11,800
2019/10/18 20 21 20 20 18,100
2019/10/17 20 21 20 20 18,300
2019/10/16 20 20 20 20 23,300
2019/10/15 20 21 20 20 21,200
2019/10/11 21 21 20 20 10,700
2019/10/10 20 21 20 20 109,100
2019/10/09 20 21 20 20 15,600
2019/10/08 20 21 20 21 280,200
2019/10/07 20 20 19 20 36,500
2019/10/04 20 20 19 20 16,500
2019/10/03 20 20 19 20 16,600
2019/10/02 21 21 19 20 71,800
2019/10/01 20 21 19 20 96,700
2019/09/30 19 20 19 20 18,900
2019/09/27 19 20 19 20 19,600
2019/09/26 20 20 19 20 69,200
2019/09/25 20 20 19 20 175,200
2019/09/24 21 21 20 20 137,600
2019/09/20 20 21 20 20 11,300
2019/09/19 20 21 20 20 110,000
2019/09/18 19 20 19 20 80,600
2019/09/17 20 20 19 20 72,700
2019/09/13 21 21 20 20 222,300
2019/09/12 20 21 20 20 17,300
2019/09/11 20 21 20 20 9,000
2019/09/10 21 21 20 21 22,300
2019/09/09 20 21 20 21 5,600
2019/09/06 20 21 20 21 4,400
2019/09/05 20 21 20 21 10,500
2019/09/04 20 21 20 21 12,300
2019/09/03 20 21 19 20 35,300
2019/09/02 20 21 20 20 79,500
2019/08/30 20 21 19 20 431,100
2019/08/29 21 21 20 20 13,000
2019/08/28 21 21 20 20 23,500
2019/08/27 20 21 20 20 30,800
2019/08/26 20 21 20 20 127,200
2019/08/23 20 21 20 20 9,500
2019/08/22 20 21 20 21 38,100
2019/08/21 20 21 20 21 16,600
2019/08/20 20 21 20 21 8,700
2019/08/19 20 21 20 20 6,600
2019/08/16 20 21 20 20 32,900
2019/08/15 20 21 20 21 48,000
2019/08/14 20 21 20 21 107,600
2019/08/13 21 21 20 20 150,300
2019/08/09 21 21 20 21 57,700
2019/08/08 21 21 20 21 62,100
2019/08/07 21 21 20 21 16,400
2019/08/06 21 21 20 20 333,000
2019/08/05 21 22 21 22 53,300
2019/08/02 22 22 21 21 171,800
2019/08/01 22 22 21 22 63,900
2019/07/31 21 22 21 21 12,200
2019/07/30 22 22 21 22 14,700
2019/07/29 22 22 21 22 25,100
2019/07/26 22 22 21 22 58,200
2019/07/25 22 22 21 22 28,300
2019/07/24 22 22 21 22 323,300
2019/07/23 22 23 21 23 259,900
2019/07/22 21 22 21 21 12,700
2019/07/19 21 22 21 21 42,500
2019/07/18 22 23 21 21 491,500
2019/07/17 21 24 21 23 1,115,100
2019/07/16 22 22 21 21 79,300
2019/07/12 22 22 21 22 684,500
2019/07/11 21 22 21 22 29,000
2019/07/10 21 22 21 21 31,000
2019/07/09 22 22 21 22 23,700
2019/07/08 22 22 21 22 22,300
2019/07/05 20 21 20 21 137,500
2019/07/04 20 21 20 21 29,800
2019/07/03 21 21 20 21 135,300
2019/07/02 21 21 21 21 49,200
2019/07/01 21 22 21 21 71,700
2019/06/28 21 22 21 21 22,600
2019/06/27 21 22 21 21 32,700
2019/06/26 21 22 21 21 42,800
2019/06/25 21 22 21 21 80,000
2019/06/24 21 22 21 21 72,600
2019/06/21 21 22 21 21 115,600
2019/06/20 21 22 21 22 61,500
2019/06/19 20 22 20 22 91,800
2019/06/18 22 22 21 21 106,800
2019/06/17 22 22 21 22 106,800
2019/06/14 21 22 20 21 141,100
2019/06/13 21 22 20 20 423,100
2019/06/12 23 23 21 21 775,400
2019/06/11 21 23 20 23 606,300
2019/06/10 22 22 20 21 181,900
2019/06/07 21 22 21 21 21,100
2019/06/06 21 22 21 22 70,800
2019/06/05 21 22 21 21 92,800
2019/06/04 21 22 21 21 200,300
2019/06/03 22 22 21 21 55,700
2019/05/31 22 22 21 22 46,900
2019/05/30 22 23 22 22 188,200
2019/05/29 22 23 22 23 33,400
2019/05/28 23 23 21 22 553,500
2019/05/27 23 23 22 22 156,900
2019/05/24 23 24 22 23 338,500
2019/05/23 24 25 22 23 1,221,600
2019/05/22 29 31 23 24 5,881,200
2019/05/21 20 21 20 21 59,600
2019/05/20 21 21 20 21 211,900
2019/05/17 20 21 20 20 15,200
2019/05/16 20 21 20 20 11,800
2019/05/15 20 21 20 20 10,900
2019/05/14 20 21 20 20 67,100
2019/05/13 20 21 20 20 27,400
2019/05/10 21 21 20 21 173,400
2019/05/09 21 21 20 21 95,700
2019/05/08 21 21 20 21 238,500
2019/05/07 20 21 20 20 19,500
2019/04/26 20 21 20 21 119,500
2019/04/25 21 21 20 20 57,600
2019/04/24 20 21 20 20 362,200
2019/04/23 22 22 20 20 2,122,900
2019/04/22 22 23 21 22 490,700
2019/04/19 23 25 22 22 1,090,100
2019/04/18 22 23 22 22 100,100
2019/04/17 22 23 22 22 72,800
2019/04/16 22 23 22 22 114,900
2019/04/15 22 22 22 22 30,100
2019/04/12 22 23 22 22 101,900
2019/04/11 22 22 21 22 433,200
2019/04/10 23 23 22 23 14,400
2019/04/09 22 23 21 22 356,200
2019/04/08 22 23 22 22 123,100
2019/04/05 22 23 22 22 121,600
2019/04/04 22 23 22 22 108,000
2019/04/03 22 23 22 23 60,300
2019/04/02 23 23 22 22 55,600
2019/04/01 23 23 22 22 83,700
2019/03/29 23 23 22 22 273,200
2019/03/28 23 23 22 23 135,800
2019/03/27 21 24 21 23 942,400
2019/03/26 22 22 21 21 134,100
2019/03/25 22 22 21 21 268,600
2019/03/22 23 24 21 22 780,300
2019/03/20 21 27 20 22 2,878,400
2019/03/19 20 21 20 20 258,700
2019/03/18 21 21 20 20 24,900
2019/03/15 21 21 20 20 8,400
2019/03/14 21 21 20 21 8,400
2019/03/13 21 21 20 21 17,800
2019/03/12 21 21 20 21 10,200
2019/03/11 21 21 20 20 15,400
2019/03/08 22 22 20 21 86,700
2019/03/07 21 22 20 21 161,000
2019/03/06 21 21 20 20 129,200
2019/03/05 21 21 21 21 31,900
2019/03/04 21 22 21 21 44,500
2019/03/01 21 22 21 22 35,600
2019/02/28 21 21 21 21 28,900
2019/02/27 21 22 21 21 54,200
2019/02/26 22 22 21 21 121,600
2019/02/25 22 22 21 21 20,400
2019/02/22 21 22 21 21 10,100
2019/02/21 22 22 21 21 10,800
2019/02/20 22 22 21 21 11,000
2019/02/19 21 22 21 21 65,600
2019/02/18 21 22 21 21 22,300
2019/02/15 22 22 21 21 15,700
2019/02/14 21 22 21 21 18,200
2019/02/13 21 22 21 21 7,700
2019/02/12 22 22 21 21 50,400
2019/02/08 22 22 21 22 52,600
2019/02/07 22 23 21 22 42,000
2019/02/06 22 23 22 22 32,600
2019/02/05 22 23 22 22 23,900
2019/02/04 22 23 22 22 68,500
2019/02/01 22 23 22 22 54,200
2019/01/31 22 23 22 22 29,700
2019/01/30 22 23 22 22 8,600
2019/01/29 22 23 21 22 164,200
2019/01/28 23 23 22 22 59,500
2019/01/25 23 23 21 22 241,000
2019/01/24 23 24 22 23 184,800
2019/01/23 23 24 22 24 161,200
2019/01/22 22 25 22 24 599,000
2019/01/21 21 23 21 23 211,100
2019/01/18 22 22 21 21 67,000
2019/01/17 21 22 21 22 46,800
2019/01/16 21 22 20 22 41,700
2019/01/15 22 22 20 21 288,100
2019/01/11 22 23 21 21 166,400
2019/01/10 21 23 21 21 326,300
2019/01/09 20 22 20 22 155,400
2019/01/08 20 21 20 20 72,200
2019/01/07 20 21 19 20 269,300
2019/01/04 19 20 19 19 92,900

このページの先頭へ