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 |
|---|---|---|---|---|---|
| 2024/12/30 | 21 | 23 | 21 | 22 | 198,100 |
| 2024/12/27 | 22 | 23 | 21 | 21 | 1,416,600 |
| 2024/12/26 | 20 | 22 | 20 | 21 | 478,100 |
| 2024/12/25 | 21 | 22 | 20 | 20 | 598,500 |
| 2024/12/24 | 22 | 22 | 20 | 21 | 1,358,500 |
| 2024/12/23 | 22 | 23 | 21 | 22 | 280,400 |
| 2024/12/20 | 22 | 23 | 21 | 22 | 955,300 |
| 2024/12/19 | 21 | 25 | 21 | 22 | 3,671,900 |
| 2024/12/18 | 22 | 22 | 20 | 20 | 673,100 |
| 2024/12/17 | 21 | 22 | 21 | 22 | 173,500 |
| 2024/12/16 | 22 | 23 | 21 | 22 | 1,477,700 |
| 2024/12/13 | 22 | 23 | 22 | 23 | 59,000 |
| 2024/12/12 | 22 | 24 | 22 | 22 | 749,400 |
| 2024/12/11 | 22 | 23 | 22 | 22 | 119,500 |
| 2024/12/10 | 23 | 23 | 22 | 22 | 204,000 |
| 2024/12/09 | 23 | 24 | 22 | 23 | 1,667,200 |
| 2024/12/06 | 24 | 24 | 23 | 24 | 400,700 |
| 2024/12/05 | 25 | 25 | 24 | 25 | 88,800 |
| 2024/12/04 | 24 | 26 | 24 | 25 | 732,600 |
| 2024/12/03 | 26 | 26 | 24 | 25 | 517,500 |
| 2024/12/02 | 25 | 26 | 24 | 25 | 670,800 |
| 2024/11/29 | 25 | 26 | 25 | 26 | 254,200 |
| 2024/11/28 | 25 | 26 | 24 | 25 | 1,219,200 |
| 2024/11/27 | 26 | 27 | 25 | 25 | 604,300 |
| 2024/11/26 | 25 | 27 | 24 | 26 | 2,582,800 |
| 2024/11/25 | 25 | 26 | 25 | 25 | 325,600 |
| 2024/11/22 | 26 | 26 | 25 | 26 | 167,600 |
| 2024/11/21 | 26 | 27 | 25 | 26 | 1,376,800 |
| 2024/11/20 | 27 | 27 | 26 | 26 | 1,081,400 |
| 2024/11/19 | 27 | 28 | 27 | 28 | 490,800 |
| 2024/11/18 | 27 | 29 | 27 | 27 | 1,220,000 |
| 2024/11/15 | 31 | 32 | 26 | 27 | 6,262,700 |
| 2024/11/14 | 26 | 27 | 25 | 26 | 722,300 |
| 2024/11/13 | 27 | 27 | 25 | 26 | 1,240,000 |
| 2024/11/12 | 27 | 28 | 26 | 26 | 761,200 |
| 2024/11/11 | 25 | 28 | 25 | 28 | 2,242,800 |
| 2024/11/08 | 25 | 34 | 24 | 25 | 11,012,700 |
| 2024/11/07 | 24 | 27 | 24 | 25 | 1,558,000 |
| 2024/11/06 | 24 | 25 | 23 | 24 | 485,400 |
| 2024/11/05 | 24 | 25 | 23 | 24 | 223,700 |
| 2024/11/01 | 25 | 25 | 23 | 24 | 194,600 |
| 2024/10/31 | 25 | 25 | 24 | 24 | 163,100 |
| 2024/10/30 | 25 | 25 | 24 | 25 | 328,100 |
| 2024/10/29 | 25 | 26 | 25 | 25 | 168,400 |
| 2024/10/28 | 24 | 26 | 24 | 25 | 967,900 |
| 2024/10/25 | 24 | 24 | 23 | 24 | 596,800 |
| 2024/10/24 | 24 | 25 | 23 | 24 | 921,300 |
| 2024/10/23 | 25 | 26 | 24 | 24 | 834,400 |
| 2024/10/22 | 26 | 27 | 25 | 26 | 1,319,400 |
| 2024/10/21 | 25 | 27 | 25 | 26 | 1,218,600 |
| 2024/10/18 | 26 | 27 | 25 | 25 | 817,900 |
| 2024/10/17 | 23 | 27 | 23 | 25 | 1,430,800 |
| 2024/10/16 | 24 | 24 | 23 | 23 | 374,200 |
| 2024/10/15 | 24 | 24 | 23 | 23 | 560,100 |
| 2024/10/11 | 25 | 27 | 24 | 24 | 1,727,200 |
| 2024/10/10 | 24 | 26 | 23 | 25 | 1,887,500 |
| 2024/10/09 | 23 | 24 | 23 | 24 | 194,600 |
| 2024/10/08 | 23 | 24 | 23 | 23 | 146,900 |
| 2024/10/07 | 23 | 24 | 22 | 23 | 626,500 |
| 2024/10/04 | 22 | 23 | 21 | 22 | 369,800 |
| 2024/10/03 | 22 | 23 | 22 | 22 | 72,000 |
| 2024/10/02 | 22 | 23 | 22 | 22 | 344,300 |
| 2024/10/01 | 22 | 23 | 22 | 22 | 104,400 |
| 2024/09/30 | 22 | 23 | 21 | 22 | 495,500 |
| 2024/09/27 | 23 | 24 | 22 | 23 | 610,900 |
| 2024/09/26 | 23 | 24 | 23 | 23 | 323,800 |
| 2024/09/25 | 23 | 23 | 21 | 23 | 1,226,100 |
| 2024/09/24 | 22 | 24 | 21 | 22 | 2,219,300 |
| 2024/09/20 | 21 | 22 | 21 | 21 | 161,000 |
| 2024/09/19 | 21 | 22 | 20 | 21 | 607,500 |
| 2024/09/18 | 22 | 22 | 20 | 20 | 820,200 |
| 2024/09/17 | 22 | 23 | 21 | 22 | 589,800 |
| 2024/09/13 | 21 | 23 | 20 | 21 | 1,861,300 |
| 2024/09/12 | 20 | 21 | 19 | 20 | 521,200 |
| 2024/09/11 | 20 | 20 | 19 | 19 | 243,300 |
| 2024/09/10 | 20 | 21 | 19 | 20 | 1,097,100 |
| 2024/09/09 | 20 | 21 | 20 | 20 | 302,800 |
| 2024/09/06 | 21 | 22 | 20 | 21 | 805,700 |
| 2024/09/05 | 22 | 22 | 20 | 21 | 1,527,700 |
| 2024/09/04 | 21 | 23 | 21 | 21 | 1,454,100 |
| 2024/09/03 | 22 | 29 | 21 | 21 | 9,592,700 |
| 2024/09/02 | 23 | 23 | 21 | 21 | 2,089,700 |
| 2024/08/30 | 19 | 23 | 19 | 23 | 4,278,000 |
| 2024/08/29 | 20 | 20 | 19 | 20 | 471,500 |
| 2024/08/28 | 20 | 21 | 19 | 20 | 1,297,300 |
| 2024/08/27 | 20 | 21 | 19 | 20 | 1,267,900 |
| 2024/08/26 | 19 | 23 | 18 | 20 | 4,872,200 |
| 2024/08/23 | 20 | 21 | 18 | 19 | 2,717,200 |
| 2024/08/22 | 18 | 27 | 18 | 20 | 16,205,300 |
| 2024/08/21 | 17 | 18 | 16 | 17 | 281,200 |
| 2024/08/20 | 17 | 17 | 16 | 17 | 317,000 |
| 2024/08/19 | 17 | 18 | 17 | 17 | 504,800 |
| 2024/08/16 | 17 | 18 | 17 | 17 | 41,000 |
| 2024/08/15 | 17 | 18 | 16 | 18 | 718,400 |
| 2024/08/14 | 16 | 17 | 16 | 17 | 75,000 |
| 2024/08/13 | 17 | 17 | 16 | 16 | 66,800 |
| 2024/08/09 | 17 | 17 | 16 | 16 | 66,100 |
| 2024/08/08 | 16 | 17 | 16 | 17 | 58,000 |
| 2024/08/07 | 16 | 17 | 16 | 16 | 186,700 |
| 2024/08/06 | 17 | 17 | 16 | 17 | 120,300 |
| 2024/08/05 | 17 | 17 | 16 | 16 | 595,400 |
| 2024/08/02 | 18 | 18 | 17 | 17 | 853,200 |
| 2024/08/01 | 18 | 19 | 17 | 17 | 394,700 |
| 2024/07/31 | 18 | 19 | 17 | 18 | 324,600 |
| 2024/07/30 | 18 | 19 | 18 | 18 | 33,000 |
| 2024/07/29 | 18 | 19 | 18 | 18 | 338,000 |
| 2024/07/26 | 18 | 19 | 18 | 18 | 75,600 |
| 2024/07/25 | 18 | 19 | 18 | 18 | 141,900 |
| 2024/07/24 | 18 | 19 | 18 | 18 | 464,400 |
| 2024/07/23 | 17 | 18 | 17 | 18 | 72,100 |
| 2024/07/22 | 18 | 18 | 17 | 17 | 89,200 |
| 2024/07/19 | 18 | 18 | 17 | 18 | 119,500 |
| 2024/07/18 | 18 | 18 | 17 | 18 | 62,500 |
| 2024/07/17 | 18 | 18 | 17 | 17 | 217,300 |
| 2024/07/16 | 18 | 18 | 17 | 18 | 96,800 |
| 2024/07/12 | 18 | 18 | 17 | 18 | 117,900 |
| 2024/07/11 | 18 | 18 | 17 | 18 | 52,000 |
| 2024/07/10 | 18 | 18 | 17 | 18 | 86,700 |
| 2024/07/09 | 18 | 18 | 17 | 18 | 152,100 |
| 2024/07/08 | 18 | 18 | 17 | 18 | 1,005,900 |
| 2024/07/05 | 18 | 18 | 17 | 18 | 227,300 |
| 2024/07/04 | 18 | 19 | 18 | 18 | 196,600 |
| 2024/07/03 | 17 | 19 | 17 | 18 | 862,300 |
| 2024/07/02 | 18 | 18 | 16 | 17 | 2,361,400 |
| 2024/07/01 | 18 | 19 | 18 | 19 | 11,100 |
| 2024/06/28 | 18 | 19 | 18 | 18 | 41,300 |
| 2024/06/27 | 19 | 19 | 18 | 18 | 32,900 |
| 2024/06/26 | 18 | 19 | 18 | 19 | 12,900 |
| 2024/06/25 | 18 | 19 | 18 | 18 | 16,400 |
| 2024/06/24 | 18 | 19 | 18 | 18 | 34,900 |
| 2024/06/21 | 18 | 19 | 18 | 18 | 76,500 |
| 2024/06/20 | 18 | 19 | 18 | 18 | 206,800 |
| 2024/06/19 | 18 | 19 | 18 | 18 | 81,500 |
| 2024/06/18 | 18 | 19 | 18 | 18 | 81,300 |
| 2024/06/17 | 19 | 19 | 18 | 18 | 196,400 |
| 2024/06/14 | 19 | 19 | 18 | 18 | 36,400 |
| 2024/06/13 | 19 | 19 | 18 | 19 | 48,200 |
| 2024/06/12 | 19 | 19 | 18 | 19 | 106,800 |
| 2024/06/11 | 19 | 19 | 18 | 19 | 22,900 |
| 2024/06/10 | 19 | 19 | 18 | 19 | 53,700 |
| 2024/06/07 | 19 | 19 | 18 | 19 | 204,400 |
| 2024/06/06 | 19 | 19 | 18 | 19 | 92,400 |
| 2024/06/05 | 19 | 19 | 18 | 18 | 251,500 |
| 2024/06/04 | 19 | 19 | 18 | 19 | 66,100 |
| 2024/06/03 | 18 | 19 | 18 | 18 | 82,100 |
| 2024/05/31 | 19 | 19 | 18 | 19 | 160,200 |
| 2024/05/30 | 20 | 20 | 19 | 19 | 223,900 |
| 2024/05/29 | 19 | 20 | 19 | 20 | 64,100 |
| 2024/05/28 | 19 | 20 | 19 | 19 | 70,000 |
| 2024/05/27 | 20 | 20 | 19 | 19 | 159,100 |
| 2024/05/24 | 19 | 20 | 18 | 20 | 672,600 |
| 2024/05/23 | 18 | 21 | 18 | 20 | 1,889,600 |
| 2024/05/22 | 18 | 18 | 17 | 18 | 235,200 |
| 2024/05/21 | 18 | 19 | 18 | 18 | 194,900 |
| 2024/05/20 | 18 | 19 | 18 | 18 | 583,000 |
| 2024/05/17 | 17 | 18 | 17 | 17 | 6,700 |
| 2024/05/16 | 17 | 18 | 17 | 17 | 90,600 |
| 2024/05/15 | 17 | 18 | 17 | 18 | 65,500 |
| 2024/05/14 | 17 | 18 | 17 | 18 | 34,000 |
| 2024/05/13 | 18 | 18 | 17 | 18 | 16,000 |
| 2024/05/10 | 18 | 18 | 17 | 18 | 5,500 |
| 2024/05/09 | 18 | 18 | 17 | 17 | 15,300 |
| 2024/05/08 | 17 | 18 | 17 | 17 | 25,700 |
| 2024/05/07 | 18 | 18 | 17 | 18 | 90,900 |
| 2024/05/02 | 18 | 18 | 17 | 18 | 22,400 |
| 2024/05/01 | 17 | 18 | 17 | 18 | 29,400 |
| 2024/04/30 | 18 | 18 | 17 | 17 | 23,900 |
| 2024/04/26 | 18 | 18 | 17 | 18 | 23,700 |
| 2024/04/25 | 18 | 18 | 17 | 18 | 65,600 |
| 2024/04/24 | 18 | 18 | 17 | 18 | 86,400 |
| 2024/04/23 | 18 | 18 | 17 | 18 | 34,500 |
| 2024/04/22 | 18 | 18 | 17 | 18 | 33,400 |
| 2024/04/19 | 18 | 18 | 17 | 18 | 61,500 |
| 2024/04/18 | 19 | 19 | 17 | 17 | 809,100 |
| 2024/04/17 | 19 | 19 | 18 | 19 | 41,200 |
| 2024/04/16 | 18 | 19 | 18 | 18 | 34,700 |
| 2024/04/15 | 18 | 19 | 18 | 18 | 10,800 |
| 2024/04/12 | 18 | 19 | 18 | 18 | 40,700 |
| 2024/04/11 | 19 | 19 | 18 | 19 | 85,700 |
| 2024/04/10 | 19 | 19 | 18 | 19 | 32,900 |
| 2024/04/09 | 18 | 19 | 18 | 18 | 23,500 |
| 2024/04/08 | 18 | 19 | 18 | 18 | 31,200 |
| 2024/04/05 | 18 | 19 | 18 | 18 | 79,500 |
| 2024/04/04 | 18 | 19 | 18 | 18 | 160,200 |
| 2024/04/03 | 19 | 19 | 18 | 18 | 510,400 |
| 2024/04/02 | 18 | 19 | 18 | 19 | 136,200 |
| 2024/04/01 | 19 | 19 | 19 | 19 | 157,900 |
| 2024/03/29 | 19 | 20 | 18 | 19 | 378,100 |
| 2024/03/28 | 20 | 20 | 18 | 19 | 874,200 |
| 2024/03/27 | 20 | 21 | 19 | 20 | 178,500 |
| 2024/03/26 | 21 | 21 | 19 | 20 | 587,500 |
| 2024/03/25 | 20 | 22 | 19 | 20 | 1,349,900 |
| 2024/03/22 | 19 | 20 | 18 | 20 | 475,300 |
| 2024/03/21 | 19 | 19 | 18 | 18 | 29,900 |
| 2024/03/19 | 19 | 19 | 18 | 18 | 67,200 |
| 2024/03/18 | 19 | 19 | 18 | 18 | 331,700 |
| 2024/03/15 | 19 | 19 | 18 | 19 | 53,000 |
| 2024/03/14 | 20 | 20 | 18 | 18 | 349,300 |
| 2024/03/13 | 20 | 20 | 19 | 19 | 116,400 |
| 2024/03/12 | 19 | 20 | 19 | 20 | 106,100 |
| 2024/03/11 | 20 | 20 | 19 | 19 | 45,600 |
| 2024/03/08 | 20 | 20 | 19 | 19 | 219,300 |
| 2024/03/07 | 21 | 22 | 19 | 20 | 1,016,300 |
| 2024/03/06 | 22 | 22 | 20 | 20 | 355,200 |
| 2024/03/05 | 23 | 23 | 21 | 22 | 997,300 |
| 2024/03/04 | 20 | 23 | 20 | 23 | 2,161,500 |
| 2024/03/01 | 19 | 22 | 19 | 20 | 2,453,400 |
| 2024/02/29 | 18 | 20 | 17 | 19 | 351,700 |
| 2024/02/28 | 18 | 19 | 18 | 18 | 120,400 |
| 2024/02/27 | 17 | 19 | 17 | 18 | 638,800 |
| 2024/02/26 | 18 | 18 | 17 | 17 | 24,400 |
| 2024/02/22 | 18 | 18 | 17 | 18 | 28,100 |
| 2024/02/21 | 17 | 18 | 17 | 18 | 32,300 |
| 2024/02/20 | 17 | 18 | 16 | 17 | 195,900 |
| 2024/02/19 | 17 | 17 | 16 | 17 | 78,400 |
| 2024/02/16 | 17 | 17 | 16 | 16 | 25,600 |
| 2024/02/15 | 18 | 18 | 16 | 17 | 671,300 |
| 2024/02/14 | 17 | 18 | 16 | 18 | 257,700 |
| 2024/02/13 | 18 | 18 | 16 | 17 | 825,100 |
| 2024/02/09 | 17 | 18 | 17 | 17 | 29,600 |
| 2024/02/08 | 18 | 18 | 17 | 17 | 28,400 |
| 2024/02/07 | 18 | 18 | 17 | 17 | 70,500 |
| 2024/02/06 | 18 | 18 | 17 | 17 | 105,300 |
| 2024/02/05 | 18 | 19 | 17 | 18 | 341,900 |
| 2024/02/02 | 18 | 19 | 18 | 18 | 4,200 |
| 2024/02/01 | 19 | 19 | 18 | 18 | 22,300 |
| 2024/01/31 | 19 | 19 | 18 | 19 | 8,400 |
| 2024/01/30 | 19 | 19 | 18 | 19 | 59,800 |
| 2024/01/29 | 19 | 19 | 18 | 18 | 72,000 |
| 2024/01/26 | 20 | 20 | 19 | 19 | 65,000 |
| 2024/01/25 | 19 | 19 | 17 | 19 | 1,119,600 |
| 2024/01/24 | 18 | 21 | 18 | 19 | 1,555,600 |
| 2024/01/23 | 18 | 19 | 17 | 18 | 301,600 |
| 2024/01/22 | 18 | 18 | 17 | 18 | 11,900 |
| 2024/01/19 | 17 | 18 | 17 | 17 | 18,600 |
| 2024/01/18 | 17 | 18 | 17 | 17 | 5,300 |
| 2024/01/17 | 18 | 18 | 17 | 17 | 9,300 |
| 2024/01/16 | 18 | 18 | 17 | 18 | 6,100 |
| 2024/01/15 | 18 | 18 | 17 | 17 | 43,300 |
| 2024/01/12 | 18 | 18 | 17 | 17 | 7,800 |
| 2024/01/11 | 18 | 18 | 17 | 17 | 175,500 |
| 2024/01/10 | 18 | 18 | 17 | 17 | 64,600 |
| 2024/01/09 | 18 | 18 | 17 | 18 | 85,200 |
| 2024/01/05 | 17 | 18 | 17 | 18 | 324,000 |
| 2024/01/04 | 18 | 18 | 17 | 17 | 29,500 |