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
2021/12/30 21 22 20 21 76,000
2021/12/29 21 22 21 21 42,600
2021/12/28 22 22 21 21 145,200
2021/12/27 21 22 20 22 137,400
2021/12/24 22 22 20 21 473,500
2021/12/23 22 22 21 21 413,600
2021/12/22 22 23 22 22 121,400
2021/12/21 22 23 22 22 142,200
2021/12/20 24 24 22 22 83,300
2021/12/17 23 24 23 24 138,100
2021/12/16 23 23 22 23 45,800
2021/12/15 23 23 22 23 86,100
2021/12/14 23 23 22 23 205,600
2021/12/13 23 24 23 23 76,700
2021/12/10 24 24 23 23 8,300
2021/12/09 24 24 23 23 15,200
2021/12/08 24 24 23 24 30,700
2021/12/07 23 24 23 23 29,300
2021/12/06 25 25 23 24 61,800
2021/12/03 24 25 24 24 60,900
2021/12/02 24 24 24 24 46,500
2021/12/01 25 25 23 24 68,300
2021/11/30 24 25 24 25 48,500
2021/11/29 24 24 24 24 76,800
2021/11/26 25 25 24 24 41,200
2021/11/25 24 24 24 24 28,100
2021/11/24 24 25 24 24 14,100
2021/11/22 25 25 24 25 179,200
2021/11/19 25 25 24 25 9,400
2021/11/18 24 25 24 25 14,300
2021/11/17 24 25 24 24 41,400
2021/11/16 25 25 24 24 35,900
2021/11/15 25 25 24 25 222,200
2021/11/12 25 26 25 25 20,900
2021/11/11 26 26 25 25 12,300
2021/11/10 26 26 25 25 28,500
2021/11/09 26 26 25 25 8,200
2021/11/08 26 26 25 26 28,600
2021/11/05 26 27 25 26 44,100
2021/11/04 25 27 25 26 20,400
2021/11/02 26 26 25 26 50,400
2021/11/01 26 26 25 25 39,900
2021/10/29 26 26 25 26 16,000
2021/10/28 26 26 25 26 10,100
2021/10/27 26 27 26 26 77,600
2021/10/26 26 27 26 26 12,400
2021/10/25 27 27 26 26 58,600
2021/10/22 26 27 26 26 14,700
2021/10/21 27 27 26 26 2,000
2021/10/20 27 27 26 27 48,500
2021/10/19 27 27 26 27 23,400
2021/10/18 27 27 26 27 17,100
2021/10/15 27 28 26 27 22,000
2021/10/14 28 28 26 27 31,700
2021/10/13 27 28 26 28 37,800
2021/10/12 28 28 26 27 63,700
2021/10/11 27 28 26 28 228,600
2021/10/08 26 27 26 27 33,200
2021/10/07 26 27 26 27 28,200
2021/10/06 26 27 26 26 36,300
2021/10/05 26 27 26 26 108,300
2021/10/04 26 27 25 26 86,500
2021/10/01 26 27 25 27 131,600
2021/09/30 27 27 25 27 207,400
2021/09/29 27 28 25 27 487,700
2021/09/28 25 26 25 26 89,200
2021/09/27 26 26 25 25 43,700
2021/09/24 25 26 25 26 120,300
2021/09/22 24 25 24 25 34,100
2021/09/21 25 26 24 25 202,700
2021/09/17 25 26 24 24 34,000
2021/09/16 25 26 25 25 95,900
2021/09/15 26 26 25 25 17,400
2021/09/14 26 26 25 25 18,200
2021/09/13 26 26 25 25 55,100
2021/09/10 25 26 24 26 47,700
2021/09/09 26 26 24 25 186,100
2021/09/08 26 26 25 26 15,000
2021/09/07 24 26 24 26 239,500
2021/09/06 25 25 24 24 7,300
2021/09/03 24 25 24 25 33,900
2021/09/02 24 24 24 24 39,500
2021/09/01 24 25 24 24 21,500
2021/08/31 24 25 24 24 14,700
2021/08/30 24 25 23 24 53,800
2021/08/27 24 24 23 23 49,400
2021/08/26 23 25 23 24 46,600
2021/08/25 24 24 23 24 110,200
2021/08/24 24 25 24 24 16,600
2021/08/23 25 25 24 25 13,400
2021/08/20 23 25 23 25 110,300
2021/08/19 25 25 24 25 238,700
2021/08/18 24 25 24 24 131,700
2021/08/17 24 25 24 24 93,100
2021/08/16 25 25 24 25 355,900
2021/08/13 26 26 25 25 67,100
2021/08/12 25 26 25 26 41,300
2021/08/11 26 26 25 25 25,000
2021/08/10 25 26 25 25 171,700
2021/08/06 26 26 25 26 59,600
2021/08/05 26 27 26 26 24,100
2021/08/04 26 26 26 26 60,700
2021/08/03 27 27 26 26 146,500
2021/08/02 27 27 26 26 62,000
2021/07/30 27 27 25 27 42,000
2021/07/29 26 27 26 27 35,000
2021/07/28 25 27 25 27 61,100
2021/07/27 26 27 25 25 97,000
2021/07/26 26 27 25 26 38,100
2021/07/21 26 27 26 26 79,200
2021/07/20 25 27 25 27 82,000
2021/07/19 26 27 25 26 418,600
2021/07/16 26 27 26 26 85,500
2021/07/15 27 27 26 26 55,600
2021/07/14 27 27 27 27 23,400
2021/07/13 27 27 26 27 66,800
2021/07/12 27 28 26 27 59,700
2021/07/09 27 27 26 27 25,800
2021/07/08 28 28 27 27 6,100
2021/07/07 27 28 27 28 184,200
2021/07/06 28 28 27 27 133,600
2021/07/05 27 28 27 28 80,800
2021/07/02 27 28 27 27 39,700
2021/07/01 27 28 27 27 9,300
2021/06/30 28 28 27 27 67,200
2021/06/29 27 28 27 28 131,500
2021/06/28 28 28 27 27 45,800
2021/06/25 27 28 27 27 64,300
2021/06/24 27 28 27 27 72,200
2021/06/23 28 29 26 28 632,800
2021/06/22 28 28 27 28 51,000
2021/06/21 28 28 27 28 41,100
2021/06/18 27 29 27 28 74,500
2021/06/17 28 29 27 29 92,700
2021/06/16 29 29 27 28 76,500
2021/06/15 29 29 27 29 70,000
2021/06/14 29 29 27 29 134,800
2021/06/11 30 30 28 28 337,200
2021/06/10 29 30 28 30 28,500
2021/06/09 29 30 28 30 63,600
2021/06/08 29 30 29 30 42,500
2021/06/07 29 30 29 30 44,000
2021/06/04 28 30 28 29 39,800
2021/06/03 29 30 28 29 161,000
2021/06/02 29 30 29 29 46,100
2021/06/01 30 30 28 30 223,600
2021/05/31 28 30 28 30 326,800
2021/05/28 28 29 27 28 104,800
2021/05/27 27 29 27 27 147,900
2021/05/26 27 29 27 29 189,500
2021/05/25 27 28 26 27 54,500
2021/05/24 26 28 26 27 233,600
2021/05/21 26 27 26 26 131,600
2021/05/20 26 27 25 27 217,600
2021/05/19 25 26 25 26 72,900
2021/05/18 26 27 25 26 132,300
2021/05/17 27 28 25 26 806,000
2021/05/14 27 29 27 29 108,300
2021/05/13 28 29 27 27 176,400
2021/05/12 28 29 28 28 43,600
2021/05/11 29 29 28 28 96,700
2021/05/10 29 29 28 28 101,700
2021/05/07 28 29 28 28 93,600
2021/05/06 26 29 25 29 693,200
2021/04/30 25 26 25 25 48,300
2021/04/28 26 27 25 25 310,100
2021/04/27 27 27 26 26 288,800
2021/04/26 28 28 27 27 51,800
2021/04/23 28 28 27 27 66,100
2021/04/22 28 28 27 27 76,200
2021/04/21 27 28 27 27 36,800
2021/04/20 28 28 27 27 79,600
2021/04/19 29 29 27 28 342,800
2021/04/16 29 29 28 29 40,100
2021/04/15 29 29 28 28 67,600
2021/04/14 29 29 28 28 120,000
2021/04/13 29 29 28 28 84,600
2021/04/12 29 29 28 28 34,100
2021/04/09 29 29 28 28 36,200
2021/04/08 28 29 28 28 38,900
2021/04/07 28 30 28 28 77,700
2021/04/06 29 30 28 28 68,500
2021/04/05 30 30 29 30 23,900
2021/04/02 28 30 28 29 112,500
2021/04/01 29 30 29 29 95,400
2021/03/31 29 30 28 29 107,100
2021/03/30 30 30 29 30 148,300
2021/03/29 29 30 29 29 68,400
2021/03/26 29 30 29 29 108,200
2021/03/25 30 30 29 29 67,900
2021/03/24 28 30 28 29 572,900
2021/03/23 30 30 28 28 447,400
2021/03/22 29 30 29 29 319,600
2021/03/19 30 30 29 29 52,700
2021/03/18 30 30 29 29 82,200
2021/03/17 31 31 29 29 691,100
2021/03/16 30 32 30 31 617,000
2021/03/15 30 31 29 29 221,500
2021/03/12 31 31 29 30 652,100
2021/03/11 31 32 30 31 283,100
2021/03/10 33 33 30 30 720,400
2021/03/09 29 33 29 32 2,255,100
2021/03/08 28 30 28 28 539,400
2021/03/05 29 29 27 28 1,158,200
2021/03/04 30 31 29 29 415,900
2021/03/03 30 31 29 30 354,700
2021/03/02 30 31 29 29 444,400
2021/03/01 31 31 29 29 312,900
2021/02/26 31 34 30 30 1,970,300
2021/02/25 29 34 29 31 4,473,800
2021/02/24 29 30 28 29 625,000
2021/02/22 28 29 27 28 678,700
2021/02/19 30 30 28 29 1,612,800
2021/02/18 31 32 29 30 1,367,000
2021/02/17 31 32 29 32 1,751,600
2021/02/16 34 35 31 31 2,633,800
2021/02/15 32 34 31 33 4,683,200
2021/02/12 27 30 27 28 1,843,600
2021/02/10 28 28 26 26 702,300
2021/02/09 27 30 27 27 2,461,400
2021/02/08 25 27 25 26 861,300
2021/02/05 25 26 25 25 265,600
2021/02/04 25 25 24 24 257,300
2021/02/03 25 25 24 25 75,800
2021/02/02 25 25 24 25 40,900
2021/02/01 24 25 23 25 135,800
2021/01/29 23 25 23 24 610,100
2021/01/28 24 25 23 23 450,000
2021/01/27 24 25 24 25 72,500
2021/01/26 24 25 24 24 41,700
2021/01/25 24 25 23 24 209,800
2021/01/22 25 25 23 24 647,200
2021/01/21 24 27 23 25 1,754,700
2021/01/20 23 24 23 23 136,300
2021/01/19 24 24 23 23 260,200
2021/01/18 23 25 23 23 428,800
2021/01/15 24 24 23 24 66,100
2021/01/14 23 24 23 24 321,900
2021/01/13 22 23 22 22 58,800
2021/01/12 22 23 22 22 245,600
2021/01/08 22 23 22 22 172,000
2021/01/07 22 23 22 22 98,600
2021/01/06 23 23 21 22 619,100
2021/01/05 22 23 22 22 57,400
2021/01/04 23 23 22 22 131,800

このページの先頭へ