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
2023/12/29 18 18 17 18 15,400
2023/12/28 18 18 17 17 78,900
2023/12/27 17 18 17 17 236,600
2023/12/26 18 18 17 17 156,300
2023/12/25 17 18 17 18 122,000
2023/12/22 18 18 17 17 364,800
2023/12/21 18 19 18 18 40,900
2023/12/20 18 19 17 19 93,900
2023/12/19 19 19 18 18 79,200
2023/12/18 17 19 17 19 298,500
2023/12/15 18 18 17 17 66,800
2023/12/14 17 18 17 17 70,700
2023/12/13 18 18 17 17 12,900
2023/12/12 18 18 17 17 137,500
2023/12/11 18 19 18 19 85,500
2023/12/08 18 19 18 18 14,100
2023/12/07 18 19 18 18 23,200
2023/12/06 18 19 18 18 69,600
2023/12/05 19 19 18 18 6,400
2023/12/04 19 19 18 18 10,200
2023/12/01 18 19 18 19 46,100
2023/11/30 18 19 18 18 35,400
2023/11/29 18 19 18 18 10,400
2023/11/28 18 19 18 18 70,400
2023/11/27 18 19 18 18 138,800
2023/11/24 18 20 17 17 956,100
2023/11/22 18 18 17 17 11,800
2023/11/21 17 18 17 18 44,000
2023/11/20 18 18 17 18 155,200
2023/11/17 18 18 17 18 11,000
2023/11/16 17 18 17 17 254,300
2023/11/15 18 19 17 18 396,000
2023/11/14 19 19 18 18 98,100
2023/11/13 18 19 18 18 14,100
2023/11/10 18 19 18 19 7,600
2023/11/09 19 19 18 18 38,300
2023/11/08 18 19 18 18 34,000
2023/11/07 19 19 18 18 14,200
2023/11/06 19 19 18 18 47,100
2023/11/02 19 19 18 18 26,200
2023/11/01 19 20 18 18 95,500
2023/10/31 19 20 19 19 81,900
2023/10/30 19 20 19 20 2,100
2023/10/27 19 20 19 19 15,700
2023/10/26 19 20 19 19 11,500
2023/10/25 19 19 19 19 20,800
2023/10/24 19 19 19 19 45,300
2023/10/23 20 20 19 19 22,500
2023/10/20 20 20 19 19 38,500
2023/10/19 20 20 19 20 4,100
2023/10/18 20 20 19 19 9,500
2023/10/17 19 20 19 19 1,900
2023/10/16 20 20 19 19 2,100
2023/10/13 20 20 19 20 30,200
2023/10/12 20 20 19 20 4,500
2023/10/11 19 20 19 20 1,400
2023/10/10 19 20 19 19 5,500
2023/10/06 19 20 19 19 103,800
2023/10/05 20 20 19 19 59,300
2023/10/04 21 21 20 20 88,000
2023/10/03 19 21 19 20 142,100
2023/10/02 20 20 19 20 19,000
2023/09/29 19 20 19 20 22,700
2023/09/28 19 20 19 19 9,900
2023/09/27 20 20 19 20 26,100
2023/09/26 20 20 19 20 16,400
2023/09/25 20 20 19 19 67,300
2023/09/22 20 20 19 20 35,700
2023/09/21 20 20 19 20 132,900
2023/09/20 20 21 20 20 40,300
2023/09/19 20 20 20 20 35,600
2023/09/15 20 21 20 20 10,300
2023/09/14 20 20 20 20 18,300
2023/09/13 21 21 20 20 23,500
2023/09/12 20 20 20 20 38,100
2023/09/11 20 20 20 20 36,200
2023/09/08 21 21 20 20 29,700
2023/09/07 21 21 20 20 53,100
2023/09/06 20 21 20 20 48,600
2023/09/05 20 20 20 20 1,600
2023/09/04 21 21 20 20 49,100
2023/09/01 20 21 20 20 2,300
2023/08/31 20 21 20 21 4,200
2023/08/30 21 21 20 20 25,000
2023/08/29 21 21 20 21 10,100
2023/08/28 20 20 20 20 9,300
2023/08/25 20 21 20 20 9,200
2023/08/24 20 21 20 20 39,000
2023/08/23 21 21 20 20 7,500
2023/08/22 21 21 20 20 29,600
2023/08/21 20 21 20 20 9,300
2023/08/18 20 21 20 21 22,000
2023/08/17 21 21 20 21 28,300
2023/08/16 21 21 21 21 16,200
2023/08/15 21 22 21 21 53,800
2023/08/14 21 21 21 21 33,200
2023/08/10 21 22 21 21 2,300
2023/08/09 21 21 21 21 8,900
2023/08/08 21 22 21 22 21,300
2023/08/07 21 21 21 21 5,500
2023/08/04 21 22 21 21 1,200
2023/08/03 21 22 21 22 13,300
2023/08/02 22 22 21 21 12,900
2023/08/01 21 22 21 22 44,300
2023/07/31 22 22 21 21 14,200
2023/07/28 22 22 21 22 127,500
2023/07/27 21 22 21 22 2,800
2023/07/26 21 22 21 22 22,700
2023/07/25 21 21 21 21 38,100
2023/07/24 21 21 21 21 8,600
2023/07/21 21 22 21 22 121,800
2023/07/20 22 22 21 21 32,500
2023/07/19 22 22 21 22 177,200
2023/07/18 21 22 21 22 76,300
2023/07/14 21 22 21 22 81,000
2023/07/13 22 22 21 21 13,200
2023/07/12 21 22 21 21 48,800
2023/07/11 22 22 21 21 116,200
2023/07/10 21 22 21 21 14,200
2023/07/07 22 22 21 21 5,500
2023/07/06 21 22 21 21 17,400
2023/07/05 21 21 21 21 4,600
2023/07/04 21 22 21 21 47,100
2023/07/03 22 22 21 21 133,500
2023/06/30 22 22 21 22 35,500
2023/06/29 21 21 21 21 29,000
2023/06/28 21 21 21 21 33,500
2023/06/27 22 22 21 22 23,700
2023/06/26 22 22 21 22 76,000
2023/06/23 22 22 21 22 63,500
2023/06/22 21 23 21 22 287,300
2023/06/21 21 22 21 21 7,900
2023/06/20 21 22 21 22 41,400
2023/06/19 21 22 21 21 24,900
2023/06/16 21 22 21 21 86,400
2023/06/15 22 22 21 22 27,600
2023/06/14 22 22 21 21 47,500
2023/06/13 22 22 21 22 10,000
2023/06/12 22 22 21 22 26,300
2023/06/09 21 22 21 21 6,700
2023/06/08 21 22 21 21 24,500
2023/06/07 21 22 21 21 36,500
2023/06/06 22 22 21 21 32,100
2023/06/05 22 22 21 22 49,800
2023/06/02 22 22 21 22 36,200
2023/06/01 22 22 21 22 112,500
2023/05/31 22 22 21 21 14,300
2023/05/30 22 22 21 22 66,300
2023/05/29 22 22 21 22 8,800
2023/05/26 22 22 21 22 142,400
2023/05/25 22 22 21 21 16,200
2023/05/24 22 22 21 21 43,000
2023/05/23 21 22 21 22 6,400
2023/05/22 22 22 21 22 7,600
2023/05/19 21 22 21 22 33,800
2023/05/18 21 22 21 21 112,600
2023/05/17 21 22 21 21 256,200
2023/05/16 21 22 21 21 4,200
2023/05/15 21 22 21 21 72,300
2023/05/12 21 21 20 20 30,900
2023/05/11 21 22 21 21 49,600
2023/05/10 22 22 21 21 17,300
2023/05/09 21 22 21 21 19,400
2023/05/08 21 22 21 21 10,300
2023/05/02 21 22 21 22 17,300
2023/05/01 21 22 21 22 4,400
2023/04/28 21 22 21 21 3,500
2023/04/27 21 22 21 21 9,200
2023/04/26 21 21 21 21 31,700
2023/04/25 22 22 21 22 8,900
2023/04/24 21 21 21 21 27,200
2023/04/21 21 21 21 21 47,900
2023/04/20 21 21 20 21 68,000
2023/04/19 21 21 21 21 2,800
2023/04/18 21 21 21 21 1,600
2023/04/17 21 22 21 21 16,500
2023/04/14 21 22 21 21 34,600
2023/04/13 21 22 21 21 4,800
2023/04/12 21 21 21 21 11,900
2023/04/11 21 21 21 21 2,500
2023/04/10 21 21 21 21 27,900
2023/04/07 21 21 21 21 31,800
2023/04/06 21 22 21 21 27,000
2023/04/05 22 22 21 22 9,400
2023/04/04 22 22 21 22 4,300
2023/04/03 22 22 21 22 11,400
2023/03/31 22 22 21 22 8,700
2023/03/30 21 22 21 22 13,400
2023/03/29 21 22 21 21 4,000
2023/03/28 22 22 21 22 12,100
2023/03/27 21 22 21 22 19,600
2023/03/24 21 22 21 21 130,900
2023/03/23 22 22 21 22 15,400
2023/03/22 22 23 21 22 71,700
2023/03/20 22 22 21 22 64,100
2023/03/17 22 22 22 22 46,900
2023/03/16 22 22 21 21 147,700
2023/03/15 22 22 22 22 21,800
2023/03/14 23 23 22 22 219,800
2023/03/13 23 23 22 23 10,900
2023/03/10 22 23 22 23 90,700
2023/03/09 23 23 22 23 51,000
2023/03/08 22 23 22 22 533,900
2023/03/07 22 23 22 22 50,700
2023/03/06 22 23 22 22 14,300
2023/03/03 22 23 21 22 73,200
2023/03/02 23 23 22 22 230,300
2023/03/01 22 23 22 23 319,200
2023/02/28 23 23 22 23 78,900
2023/02/27 23 23 22 23 110,100
2023/02/24 23 23 22 23 264,400
2023/02/22 23 23 22 23 35,500
2023/02/21 21 23 21 22 918,900
2023/02/20 21 22 21 21 25,200
2023/02/17 21 22 21 21 232,400
2023/02/16 22 23 22 22 436,100
2023/02/15 21 23 20 22 1,115,900
2023/02/14 20 21 20 20 11,500
2023/02/13 20 21 19 21 65,400
2023/02/10 20 21 20 20 147,600
2023/02/09 20 21 19 20 804,100
2023/02/08 21 21 20 20 10,000
2023/02/07 21 21 20 20 92,300
2023/02/06 20 21 20 20 4,900
2023/02/03 21 21 20 20 25,900
2023/02/02 21 21 20 21 15,800
2023/02/01 21 21 20 21 44,800
2023/01/31 21 21 20 21 41,100
2023/01/30 20 21 20 21 44,700
2023/01/27 21 21 20 21 84,900
2023/01/26 20 21 20 21 86,700
2023/01/25 22 22 20 22 90,600
2023/01/24 21 22 20 22 163,500
2023/01/23 20 22 20 22 52,200
2023/01/20 21 21 20 20 80,600
2023/01/19 22 22 21 21 261,300
2023/01/18 21 22 20 22 87,500
2023/01/17 21 22 21 21 66,700
2023/01/16 21 21 20 21 149,300
2023/01/13 21 21 21 21 91,900
2023/01/12 21 22 21 22 11,400
2023/01/11 21 22 21 21 7,000
2023/01/10 21 22 21 21 3,700
2023/01/06 21 22 21 21 12,500
2023/01/05 21 22 21 22 38,000
2023/01/04 20 22 20 22 31,500

このページの先頭へ