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
2020/12/30 23 24 23 24 71,600
2020/12/29 23 24 22 24 288,500
2020/12/28 23 23 22 22 210,200
2020/12/25 23 24 22 22 354,300
2020/12/24 24 24 23 23 45,800
2020/12/23 24 24 23 23 100,200
2020/12/22 24 24 23 23 114,500
2020/12/21 24 24 23 24 87,800
2020/12/18 24 25 23 23 134,300
2020/12/17 23 24 23 24 183,200
2020/12/16 23 24 22 23 223,600
2020/12/15 24 24 22 22 374,400
2020/12/14 24 25 24 24 110,200
2020/12/11 24 24 23 24 154,100
2020/12/10 24 25 22 25 1,218,100
2020/12/09 24 25 24 24 200,000
2020/12/08 24 24 23 23 246,700
2020/12/07 24 25 23 24 163,400
2020/12/04 25 25 24 24 41,800
2020/12/03 24 25 24 24 53,300
2020/12/02 25 25 24 24 147,500
2020/12/01 24 25 24 24 57,400
2020/11/30 25 25 24 24 137,100
2020/11/27 24 25 24 24 154,000
2020/11/26 24 25 24 25 113,700
2020/11/25 24 25 24 24 49,300
2020/11/24 25 25 24 24 69,700
2020/11/20 24 25 24 24 158,500
2020/11/19 25 26 24 24 450,400
2020/11/18 25 26 25 25 72,900
2020/11/17 26 26 25 25 141,000
2020/11/16 26 27 25 26 372,200
2020/11/13 26 26 25 26 79,800
2020/11/12 27 27 26 26 82,200
2020/11/11 25 26 25 26 282,300
2020/11/10 26 26 25 26 97,600
2020/11/09 25 26 25 26 78,800
2020/11/06 25 26 25 25 144,400
2020/11/05 25 26 25 25 113,300
2020/11/04 26 26 25 25 89,600
2020/11/02 27 27 25 25 537,100
2020/10/30 27 27 26 27 71,000
2020/10/29 27 27 26 26 150,600
2020/10/28 27 27 26 27 307,100
2020/10/27 27 28 27 28 365,000
2020/10/26 26 27 26 26 70,200
2020/10/23 27 27 26 26 143,900
2020/10/22 27 27 26 26 132,100
2020/10/21 27 28 27 27 101,400
2020/10/20 27 27 27 27 99,100
2020/10/19 28 28 27 27 27,200
2020/10/16 27 28 27 27 39,900
2020/10/15 28 28 27 27 34,600
2020/10/14 28 29 27 27 248,700
2020/10/13 28 29 28 28 97,600
2020/10/12 28 29 28 28 70,800
2020/10/09 28 29 28 28 190,100
2020/10/08 29 29 27 27 214,100
2020/10/07 27 29 27 29 555,200
2020/10/06 27 28 27 27 335,400
2020/10/05 27 27 26 26 82,800
2020/10/02 27 27 26 26 102,400
2020/09/30 27 28 26 26 144,100
2020/09/29 26 27 26 27 236,900
2020/09/28 27 27 26 26 117,100
2020/09/25 27 27 26 26 69,600
2020/09/24 26 28 26 27 345,900
2020/09/23 27 28 26 26 238,500
2020/09/18 27 27 26 26 336,100
2020/09/17 28 28 27 27 82,800
2020/09/16 28 28 27 27 80,200
2020/09/15 27 28 27 27 114,600
2020/09/14 27 28 27 27 80,900
2020/09/11 27 28 26 27 452,000
2020/09/10 28 28 27 27 135,900
2020/09/09 26 29 26 27 834,300
2020/09/08 26 27 26 26 299,200
2020/09/07 27 28 26 26 517,800
2020/09/04 27 29 26 27 955,000
2020/09/03 28 28 27 27 173,900
2020/09/02 28 28 27 27 218,000
2020/09/01 28 28 27 27 218,700
2020/08/31 28 28 27 28 449,300
2020/08/28 28 29 28 28 259,900
2020/08/27 28 29 28 28 139,200
2020/08/26 29 29 28 28 148,000
2020/08/25 29 29 28 28 503,200
2020/08/24 30 30 28 28 1,268,400
2020/08/21 30 34 30 30 2,535,700
2020/08/20 29 31 28 29 1,255,200
2020/08/19 29 30 29 29 391,700
2020/08/18 29 30 28 29 290,000
2020/08/17 29 30 29 29 151,900
2020/08/14 29 29 28 29 215,000
2020/08/13 29 29 28 28 253,600
2020/08/12 30 30 29 29 157,500
2020/08/11 29 30 28 29 435,000
2020/08/07 29 30 28 29 414,200
2020/08/06 30 30 29 29 188,900
2020/08/05 32 32 29 29 987,700
2020/08/04 27 33 27 31 6,363,200
2020/08/03 26 27 26 26 330,100
2020/07/31 28 28 26 26 966,400
2020/07/30 27 28 27 27 337,700
2020/07/29 28 28 27 27 261,800
2020/07/28 29 29 27 28 576,900
2020/07/27 29 30 27 27 1,442,900
2020/07/22 32 33 29 29 2,773,200
2020/07/21 27 32 26 32 3,689,100
2020/07/20 26 27 25 25 460,300
2020/07/17 28 28 26 26 1,116,700
2020/07/16 30 30 28 28 559,000
2020/07/15 30 31 29 29 412,100
2020/07/14 30 32 29 29 750,900
2020/07/13 30 31 29 29 361,500
2020/07/10 32 32 29 31 1,302,800
2020/07/09 34 34 31 32 1,172,500
2020/07/08 35 35 33 33 1,184,400
2020/07/07 34 38 33 34 3,527,300
2020/07/06 32 34 31 33 1,210,300
2020/07/03 29 36 28 31 5,466,400
2020/07/02 30 31 28 29 1,317,200
2020/07/01 32 34 29 30 2,587,600
2020/06/30 27 38 27 31 11,114,000
2020/06/29 27 28 27 27 429,200
2020/06/26 27 29 26 27 1,244,100
2020/06/25 27 28 26 27 752,800
2020/06/24 27 28 26 28 1,127,300
2020/06/23 26 29 25 27 2,795,400
2020/06/22 26 27 25 25 473,600
2020/06/19 25 26 25 25 60,600
2020/06/18 25 26 24 25 477,000
2020/06/17 24 25 24 24 62,400
2020/06/16 24 25 24 24 97,200
2020/06/15 24 25 23 24 674,900
2020/06/12 25 25 24 24 831,500
2020/06/11 26 27 25 25 490,200
2020/06/10 26 27 25 26 859,100
2020/06/09 25 29 25 26 2,984,800
2020/06/08 25 26 24 25 1,011,000
2020/06/05 24 25 23 24 454,400
2020/06/04 23 25 23 24 377,700
2020/06/03 24 25 23 23 382,400
2020/06/02 25 25 23 23 547,200
2020/06/01 23 25 23 23 545,200
2020/05/29 24 25 23 23 692,000
2020/05/28 26 29 24 24 2,984,700
2020/05/27 24 27 23 24 1,524,300
2020/05/26 24 24 22 24 976,500
2020/05/25 21 24 21 24 1,004,300
2020/05/22 22 22 21 21 446,300
2020/05/21 20 22 20 22 619,700
2020/05/20 20 21 20 21 104,500
2020/05/19 20 21 20 20 439,000
2020/05/18 21 21 20 21 460,900
2020/05/15 22 22 20 20 363,500
2020/05/14 22 24 21 21 700,800
2020/05/13 21 23 21 23 689,600
2020/05/12 20 21 20 21 574,200
2020/05/11 20 21 20 20 756,900
2020/05/08 19 20 19 19 27,000
2020/05/07 19 20 19 19 64,800
2020/05/01 20 20 19 19 63,800
2020/04/30 19 20 19 19 147,200
2020/04/28 19 20 18 20 396,300
2020/04/27 19 20 18 20 135,200
2020/04/24 19 19 18 19 106,800
2020/04/23 19 19 18 19 115,100
2020/04/22 19 19 18 19 325,200
2020/04/21 20 20 19 19 58,600
2020/04/20 20 21 19 20 360,600
2020/04/17 19 21 19 21 406,300
2020/04/16 20 20 19 20 82,300
2020/04/15 20 20 19 20 46,600
2020/04/14 19 20 19 19 102,800
2020/04/13 19 20 18 19 134,800
2020/04/10 19 20 18 19 239,200
2020/04/09 19 20 18 18 412,000
2020/04/08 18 21 17 18 1,197,400
2020/04/07 18 18 17 17 74,200
2020/04/06 18 18 17 18 29,500
2020/04/03 17 18 17 17 46,200
2020/04/02 18 18 17 17 76,100
2020/04/01 18 18 17 17 61,300
2020/03/31 18 19 17 18 118,100
2020/03/30 18 19 17 18 407,600
2020/03/27 19 19 18 19 46,700
2020/03/26 20 20 18 18 188,000
2020/03/25 18 20 18 20 373,000
2020/03/24 18 19 17 18 272,600
2020/03/23 18 18 17 17 66,600
2020/03/19 18 18 17 17 89,100
2020/03/18 18 18 17 17 359,800
2020/03/17 17 19 16 18 705,000
2020/03/16 18 19 18 19 325,300
2020/03/13 19 20 17 17 1,149,300
2020/03/12 21 22 19 21 946,800
2020/03/11 22 23 21 22 420,000
2020/03/10 20 22 20 21 649,500
2020/03/09 22 23 21 21 380,200
2020/03/06 25 25 23 23 243,500
2020/03/05 23 25 23 24 206,800
2020/03/04 23 24 22 23 308,400
2020/03/03 24 25 23 23 258,100
2020/03/02 22 24 22 23 581,100
2020/02/28 23 23 21 21 738,400
2020/02/27 25 26 24 24 245,100
2020/02/26 25 26 25 25 242,700
2020/02/25 27 27 25 25 621,000
2020/02/21 28 29 27 27 356,000
2020/02/20 28 29 27 27 360,400
2020/02/19 28 29 28 28 339,200
2020/02/18 30 31 28 28 1,102,100
2020/02/17 33 34 28 31 4,375,900
2020/02/14 28 30 26 28 1,916,000
2020/02/13 25 35 25 28 7,710,700
2020/02/12 24 25 24 24 42,700
2020/02/10 24 25 24 24 60,900
2020/02/07 24 25 24 24 68,600
2020/02/06 24 25 24 24 217,900
2020/02/05 25 25 23 25 278,100
2020/02/04 24 25 23 25 143,500
2020/02/03 24 24 23 24 329,900
2020/01/31 24 25 24 24 147,100
2020/01/30 24 25 24 24 189,700
2020/01/29 25 25 24 24 270,400
2020/01/28 24 27 24 24 1,950,900
2020/01/27 25 26 24 24 699,700
2020/01/24 27 28 26 26 1,115,200
2020/01/23 26 29 25 27 3,050,300
2020/01/22 26 27 26 26 280,900
2020/01/21 27 27 26 26 91,300
2020/01/20 27 27 26 27 295,600
2020/01/17 27 28 27 27 101,900
2020/01/16 27 28 27 27 87,200
2020/01/15 28 28 27 27 80,800
2020/01/14 27 28 27 27 106,400
2020/01/10 27 28 27 27 132,300
2020/01/09 28 28 27 27 254,900
2020/01/08 28 29 26 28 1,086,900
2020/01/07 30 30 28 29 318,200
2020/01/06 30 30 28 30 402,200

このページの先頭へ