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 |
|---|---|---|---|---|---|
| 2022/12/30 | 20 | 22 | 20 | 21 | 39,400 |
| 2022/12/29 | 21 | 22 | 20 | 21 | 241,700 |
| 2022/12/28 | 21 | 21 | 20 | 20 | 122,800 |
| 2022/12/27 | 21 | 22 | 20 | 21 | 276,900 |
| 2022/12/26 | 21 | 22 | 21 | 21 | 143,600 |
| 2022/12/23 | 21 | 22 | 21 | 21 | 120,000 |
| 2022/12/22 | 22 | 22 | 21 | 22 | 7,200 |
| 2022/12/21 | 22 | 23 | 21 | 22 | 121,400 |
| 2022/12/20 | 22 | 23 | 21 | 22 | 89,700 |
| 2022/12/19 | 21 | 23 | 21 | 22 | 323,600 |
| 2022/12/16 | 22 | 22 | 21 | 21 | 163,600 |
| 2022/12/15 | 21 | 23 | 21 | 22 | 318,400 |
| 2022/12/14 | 22 | 22 | 21 | 21 | 52,600 |
| 2022/12/13 | 22 | 22 | 21 | 22 | 245,100 |
| 2022/12/12 | 21 | 22 | 21 | 21 | 21,900 |
| 2022/12/09 | 21 | 22 | 21 | 21 | 41,000 |
| 2022/12/08 | 21 | 22 | 21 | 21 | 157,200 |
| 2022/12/07 | 22 | 23 | 21 | 21 | 333,300 |
| 2022/12/06 | 24 | 24 | 22 | 22 | 188,200 |
| 2022/12/05 | 22 | 24 | 21 | 24 | 670,200 |
| 2022/12/02 | 22 | 22 | 21 | 21 | 70,100 |
| 2022/12/01 | 21 | 23 | 21 | 22 | 353,700 |
| 2022/11/30 | 21 | 22 | 21 | 21 | 14,800 |
| 2022/11/29 | 21 | 22 | 21 | 21 | 34,600 |
| 2022/11/28 | 22 | 22 | 21 | 21 | 295,300 |
| 2022/11/25 | 20 | 23 | 20 | 22 | 899,100 |
| 2022/11/24 | 20 | 21 | 20 | 20 | 15,100 |
| 2022/11/22 | 20 | 21 | 20 | 20 | 3,800 |
| 2022/11/21 | 20 | 21 | 20 | 20 | 11,000 |
| 2022/11/18 | 20 | 21 | 20 | 20 | 24,400 |
| 2022/11/17 | 20 | 21 | 20 | 20 | 14,100 |
| 2022/11/16 | 21 | 21 | 20 | 20 | 15,700 |
| 2022/11/15 | 20 | 21 | 20 | 21 | 39,000 |
| 2022/11/14 | 21 | 21 | 20 | 21 | 34,900 |
| 2022/11/11 | 20 | 21 | 19 | 21 | 91,900 |
| 2022/11/10 | 19 | 20 | 19 | 20 | 15,400 |
| 2022/11/09 | 20 | 20 | 19 | 19 | 72,500 |
| 2022/11/08 | 20 | 20 | 19 | 20 | 139,500 |
| 2022/11/07 | 19 | 20 | 19 | 20 | 52,900 |
| 2022/11/04 | 20 | 20 | 19 | 19 | 8,900 |
| 2022/11/02 | 20 | 20 | 19 | 20 | 14,600 |
| 2022/11/01 | 20 | 20 | 19 | 20 | 107,700 |
| 2022/10/31 | 20 | 20 | 20 | 20 | 53,200 |
| 2022/10/28 | 20 | 20 | 20 | 20 | 11,900 |
| 2022/10/27 | 20 | 21 | 20 | 20 | 13,400 |
| 2022/10/26 | 21 | 21 | 20 | 20 | 12,800 |
| 2022/10/25 | 21 | 21 | 20 | 20 | 124,700 |
| 2022/10/24 | 19 | 21 | 19 | 21 | 202,300 |
| 2022/10/21 | 19 | 20 | 19 | 19 | 39,300 |
| 2022/10/20 | 20 | 20 | 19 | 20 | 14,400 |
| 2022/10/19 | 19 | 20 | 19 | 20 | 24,000 |
| 2022/10/18 | 20 | 20 | 19 | 19 | 4,200 |
| 2022/10/17 | 20 | 20 | 19 | 19 | 5,900 |
| 2022/10/14 | 19 | 20 | 19 | 19 | 21,800 |
| 2022/10/13 | 19 | 19 | 19 | 19 | 4,700 |
| 2022/10/12 | 19 | 20 | 19 | 19 | 5,600 |
| 2022/10/11 | 20 | 20 | 19 | 19 | 77,000 |
| 2022/10/07 | 20 | 20 | 19 | 19 | 19,500 |
| 2022/10/06 | 20 | 20 | 19 | 20 | 4,700 |
| 2022/10/05 | 20 | 20 | 19 | 20 | 90,600 |
| 2022/10/04 | 19 | 20 | 19 | 20 | 112,900 |
| 2022/10/03 | 20 | 20 | 19 | 20 | 108,000 |
| 2022/09/30 | 20 | 21 | 19 | 19 | 509,700 |
| 2022/09/29 | 20 | 21 | 20 | 20 | 155,900 |
| 2022/09/28 | 20 | 21 | 20 | 20 | 66,700 |
| 2022/09/27 | 20 | 21 | 20 | 20 | 118,900 |
| 2022/09/26 | 21 | 21 | 20 | 20 | 19,800 |
| 2022/09/22 | 21 | 21 | 20 | 21 | 92,900 |
| 2022/09/21 | 21 | 21 | 20 | 21 | 42,000 |
| 2022/09/20 | 21 | 21 | 20 | 21 | 79,700 |
| 2022/09/16 | 20 | 21 | 20 | 21 | 163,300 |
| 2022/09/15 | 21 | 21 | 20 | 21 | 137,400 |
| 2022/09/14 | 21 | 21 | 20 | 21 | 17,000 |
| 2022/09/13 | 21 | 21 | 20 | 21 | 124,200 |
| 2022/09/12 | 20 | 21 | 20 | 21 | 193,200 |
| 2022/09/09 | 21 | 22 | 20 | 21 | 102,400 |
| 2022/09/08 | 21 | 21 | 20 | 20 | 48,000 |
| 2022/09/07 | 21 | 21 | 20 | 21 | 17,100 |
| 2022/09/06 | 21 | 22 | 20 | 21 | 206,300 |
| 2022/09/05 | 20 | 21 | 20 | 21 | 54,700 |
| 2022/09/02 | 21 | 21 | 20 | 21 | 81,700 |
| 2022/09/01 | 23 | 23 | 20 | 21 | 1,215,700 |
| 2022/08/31 | 23 | 23 | 22 | 22 | 91,900 |
| 2022/08/30 | 23 | 23 | 22 | 23 | 60,100 |
| 2022/08/29 | 23 | 24 | 22 | 22 | 183,600 |
| 2022/08/26 | 23 | 24 | 22 | 22 | 75,700 |
| 2022/08/25 | 23 | 24 | 22 | 24 | 79,700 |
| 2022/08/24 | 23 | 24 | 22 | 22 | 176,300 |
| 2022/08/23 | 24 | 24 | 23 | 23 | 90,200 |
| 2022/08/22 | 23 | 24 | 23 | 24 | 60,900 |
| 2022/08/19 | 24 | 24 | 23 | 23 | 64,700 |
| 2022/08/18 | 23 | 24 | 23 | 23 | 53,700 |
| 2022/08/17 | 23 | 25 | 22 | 23 | 770,000 |
| 2022/08/16 | 23 | 24 | 22 | 22 | 165,600 |
| 2022/08/15 | 22 | 25 | 22 | 23 | 1,293,000 |
| 2022/08/12 | 21 | 23 | 21 | 22 | 58,700 |
| 2022/08/10 | 22 | 23 | 21 | 21 | 52,900 |
| 2022/08/09 | 21 | 23 | 21 | 22 | 64,800 |
| 2022/08/08 | 22 | 23 | 21 | 22 | 109,300 |
| 2022/08/05 | 23 | 24 | 22 | 22 | 202,800 |
| 2022/08/04 | 21 | 24 | 21 | 22 | 831,000 |
| 2022/08/03 | 21 | 22 | 21 | 22 | 3,800 |
| 2022/08/02 | 21 | 22 | 20 | 22 | 104,600 |
| 2022/08/01 | 20 | 22 | 20 | 22 | 25,700 |
| 2022/07/29 | 21 | 22 | 21 | 21 | 20,500 |
| 2022/07/28 | 21 | 22 | 21 | 21 | 12,500 |
| 2022/07/27 | 22 | 22 | 20 | 21 | 136,400 |
| 2022/07/26 | 21 | 22 | 21 | 21 | 170,600 |
| 2022/07/25 | 22 | 22 | 20 | 21 | 36,900 |
| 2022/07/22 | 22 | 22 | 21 | 22 | 91,100 |
| 2022/07/21 | 21 | 22 | 21 | 22 | 60,300 |
| 2022/07/20 | 20 | 22 | 20 | 21 | 237,900 |
| 2022/07/19 | 20 | 21 | 20 | 20 | 42,800 |
| 2022/07/15 | 20 | 21 | 20 | 20 | 129,400 |
| 2022/07/14 | 20 | 21 | 20 | 20 | 81,900 |
| 2022/07/13 | 19 | 22 | 19 | 21 | 639,900 |
| 2022/07/12 | 19 | 20 | 19 | 19 | 11,100 |
| 2022/07/11 | 19 | 20 | 19 | 19 | 17,600 |
| 2022/07/08 | 19 | 20 | 19 | 19 | 32,800 |
| 2022/07/07 | 19 | 20 | 19 | 19 | 32,800 |
| 2022/07/06 | 19 | 20 | 19 | 19 | 29,300 |
| 2022/07/05 | 20 | 20 | 19 | 19 | 34,100 |
| 2022/07/04 | 19 | 20 | 19 | 20 | 5,900 |
| 2022/07/01 | 20 | 20 | 19 | 19 | 9,900 |
| 2022/06/30 | 19 | 20 | 19 | 19 | 73,300 |
| 2022/06/29 | 20 | 20 | 19 | 20 | 34,900 |
| 2022/06/28 | 20 | 20 | 19 | 20 | 14,000 |
| 2022/06/27 | 20 | 20 | 19 | 20 | 42,100 |
| 2022/06/24 | 20 | 20 | 19 | 20 | 52,600 |
| 2022/06/23 | 20 | 20 | 19 | 20 | 25,900 |
| 2022/06/22 | 20 | 20 | 19 | 20 | 42,300 |
| 2022/06/21 | 20 | 20 | 19 | 19 | 93,000 |
| 2022/06/20 | 20 | 20 | 19 | 19 | 141,500 |
| 2022/06/17 | 20 | 21 | 20 | 20 | 538,600 |
| 2022/06/16 | 20 | 21 | 20 | 20 | 83,600 |
| 2022/06/15 | 21 | 21 | 20 | 20 | 193,200 |
| 2022/06/14 | 21 | 21 | 20 | 21 | 25,100 |
| 2022/06/13 | 20 | 21 | 20 | 20 | 87,900 |
| 2022/06/10 | 20 | 21 | 20 | 21 | 10,300 |
| 2022/06/09 | 21 | 21 | 20 | 21 | 5,300 |
| 2022/06/08 | 20 | 21 | 20 | 20 | 48,100 |
| 2022/06/07 | 21 | 21 | 20 | 21 | 35,000 |
| 2022/06/06 | 21 | 21 | 20 | 21 | 10,100 |
| 2022/06/03 | 21 | 21 | 20 | 20 | 142,800 |
| 2022/06/02 | 21 | 22 | 20 | 21 | 300,200 |
| 2022/06/01 | 21 | 22 | 20 | 21 | 417,400 |
| 2022/05/31 | 20 | 21 | 20 | 20 | 165,600 |
| 2022/05/30 | 21 | 21 | 20 | 20 | 19,300 |
| 2022/05/27 | 21 | 21 | 20 | 20 | 5,600 |
| 2022/05/26 | 20 | 21 | 20 | 20 | 20,600 |
| 2022/05/25 | 20 | 21 | 20 | 20 | 25,700 |
| 2022/05/24 | 20 | 21 | 20 | 20 | 26,300 |
| 2022/05/23 | 20 | 21 | 20 | 20 | 29,900 |
| 2022/05/20 | 20 | 21 | 20 | 21 | 66,600 |
| 2022/05/19 | 20 | 21 | 20 | 20 | 25,400 |
| 2022/05/18 | 20 | 21 | 20 | 21 | 19,900 |
| 2022/05/17 | 21 | 21 | 20 | 20 | 39,500 |
| 2022/05/16 | 20 | 21 | 20 | 20 | 17,200 |
| 2022/05/13 | 21 | 21 | 21 | 21 | 222,200 |
| 2022/05/12 | 21 | 21 | 20 | 21 | 133,300 |
| 2022/05/11 | 21 | 22 | 21 | 21 | 103,900 |
| 2022/05/10 | 21 | 22 | 21 | 21 | 317,200 |
| 2022/05/09 | 21 | 22 | 21 | 21 | 30,400 |
| 2022/05/06 | 22 | 22 | 21 | 21 | 4,600 |
| 2022/05/02 | 21 | 21 | 21 | 21 | 62,500 |
| 2022/04/28 | 21 | 22 | 21 | 21 | 51,500 |
| 2022/04/27 | 21 | 22 | 21 | 21 | 91,400 |
| 2022/04/26 | 21 | 22 | 21 | 21 | 34,600 |
| 2022/04/25 | 21 | 22 | 21 | 21 | 20,400 |
| 2022/04/22 | 21 | 22 | 21 | 21 | 117,500 |
| 2022/04/21 | 21 | 22 | 21 | 21 | 45,800 |
| 2022/04/20 | 22 | 22 | 21 | 21 | 16,700 |
| 2022/04/19 | 22 | 22 | 21 | 21 | 76,300 |
| 2022/04/18 | 21 | 22 | 21 | 21 | 62,500 |
| 2022/04/15 | 22 | 22 | 21 | 21 | 72,500 |
| 2022/04/14 | 21 | 22 | 21 | 21 | 29,400 |
| 2022/04/13 | 21 | 22 | 21 | 22 | 250,000 |
| 2022/04/12 | 22 | 22 | 21 | 21 | 165,100 |
| 2022/04/11 | 22 | 22 | 21 | 21 | 28,100 |
| 2022/04/08 | 21 | 22 | 21 | 22 | 57,300 |
| 2022/04/07 | 21 | 22 | 21 | 21 | 51,400 |
| 2022/04/06 | 22 | 22 | 21 | 21 | 29,800 |
| 2022/04/05 | 22 | 23 | 21 | 22 | 463,000 |
| 2022/04/04 | 22 | 23 | 21 | 22 | 314,000 |
| 2022/04/01 | 23 | 23 | 21 | 22 | 854,300 |
| 2022/03/31 | 25 | 26 | 23 | 23 | 2,416,500 |
| 2022/03/30 | 22 | 23 | 21 | 22 | 325,600 |
| 2022/03/29 | 22 | 22 | 21 | 21 | 120,900 |
| 2022/03/28 | 22 | 22 | 21 | 22 | 249,100 |
| 2022/03/25 | 22 | 23 | 21 | 22 | 294,600 |
| 2022/03/24 | 22 | 24 | 22 | 22 | 650,700 |
| 2022/03/23 | 22 | 24 | 21 | 22 | 821,000 |
| 2022/03/22 | 22 | 23 | 21 | 22 | 1,745,200 |
| 2022/03/18 | 22 | 23 | 22 | 22 | 244,000 |
| 2022/03/17 | 23 | 24 | 22 | 22 | 1,253,900 |
| 2022/03/16 | 21 | 28 | 21 | 23 | 6,269,900 |
| 2022/03/15 | 21 | 22 | 20 | 21 | 695,500 |
| 2022/03/14 | 22 | 22 | 21 | 21 | 270,500 |
| 2022/03/11 | 21 | 23 | 21 | 22 | 537,100 |
| 2022/03/10 | 20 | 23 | 20 | 21 | 1,545,200 |
| 2022/03/09 | 20 | 21 | 20 | 20 | 322,900 |
| 2022/03/08 | 20 | 21 | 20 | 20 | 349,500 |
| 2022/03/07 | 22 | 22 | 20 | 20 | 870,600 |
| 2022/03/04 | 23 | 31 | 21 | 21 | 6,958,500 |
| 2022/03/03 | 21 | 24 | 21 | 22 | 1,791,700 |
| 2022/03/02 | 22 | 22 | 21 | 21 | 43,000 |
| 2022/03/01 | 22 | 23 | 21 | 22 | 324,400 |
| 2022/02/28 | 20 | 22 | 19 | 22 | 506,200 |
| 2022/02/25 | 20 | 20 | 19 | 20 | 132,000 |
| 2022/02/24 | 20 | 20 | 20 | 20 | 233,900 |
| 2022/02/22 | 21 | 21 | 20 | 21 | 234,600 |
| 2022/02/21 | 21 | 21 | 20 | 21 | 8,900 |
| 2022/02/18 | 20 | 21 | 20 | 21 | 49,400 |
| 2022/02/17 | 20 | 21 | 20 | 21 | 3,600 |
| 2022/02/16 | 20 | 21 | 20 | 20 | 13,000 |
| 2022/02/15 | 21 | 21 | 20 | 20 | 33,200 |
| 2022/02/14 | 20 | 21 | 20 | 20 | 100,400 |
| 2022/02/10 | 20 | 21 | 20 | 20 | 15,800 |
| 2022/02/09 | 20 | 21 | 20 | 21 | 170,100 |
| 2022/02/08 | 19 | 23 | 19 | 21 | 1,084,700 |
| 2022/02/07 | 19 | 20 | 19 | 19 | 68,400 |
| 2022/02/04 | 20 | 20 | 19 | 19 | 45,300 |
| 2022/02/03 | 20 | 21 | 19 | 20 | 168,500 |
| 2022/02/02 | 20 | 20 | 19 | 19 | 21,400 |
| 2022/02/01 | 19 | 19 | 19 | 19 | 12,500 |
| 2022/01/31 | 20 | 20 | 19 | 19 | 20,000 |
| 2022/01/28 | 19 | 20 | 19 | 20 | 59,500 |
| 2022/01/27 | 20 | 20 | 19 | 19 | 216,100 |
| 2022/01/26 | 19 | 20 | 19 | 19 | 135,600 |
| 2022/01/25 | 19 | 22 | 19 | 19 | 821,400 |
| 2022/01/24 | 19 | 20 | 18 | 19 | 97,100 |
| 2022/01/21 | 18 | 20 | 18 | 19 | 755,100 |
| 2022/01/20 | 20 | 20 | 18 | 19 | 600,900 |
| 2022/01/19 | 21 | 22 | 19 | 19 | 808,300 |
| 2022/01/18 | 21 | 22 | 20 | 21 | 416,100 |
| 2022/01/17 | 22 | 22 | 21 | 21 | 28,100 |
| 2022/01/14 | 22 | 23 | 21 | 21 | 290,600 |
| 2022/01/13 | 21 | 24 | 21 | 22 | 1,289,000 |
| 2022/01/12 | 21 | 21 | 21 | 21 | 17,600 |
| 2022/01/11 | 20 | 22 | 20 | 21 | 65,800 |
| 2022/01/07 | 20 | 21 | 20 | 21 | 78,900 |
| 2022/01/06 | 20 | 21 | 20 | 21 | 70,600 |
| 2022/01/05 | 21 | 22 | 20 | 21 | 207,100 |
| 2022/01/04 | 22 | 22 | 21 | 21 | 28,400 |