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
2025/08/07 42 42 41 42 172,400
2025/08/06 43 43 41 41 283,700
2025/08/05 42 43 41 42 285,500
2025/08/04 42 43 41 42 578,700
2025/08/01 42 43 41 42 549,900
2025/07/31 43 43 41 42 740,100
2025/07/30 43 45 42 43 1,114,000
2025/07/29 42 45 42 43 2,630,400
2025/07/28 41 42 40 41 1,004,400
2025/07/25 42 43 40 42 1,793,600
2025/07/24 42 43 41 41 927,400
2025/07/23 42 44 41 42 1,233,300
2025/07/22 42 44 40 42 1,827,700
2025/07/18 44 44 41 42 3,016,900
2025/07/17 51 51 42 44 9,674,300
2025/07/16 40 58 39 51 22,449,600
2025/07/15 41 41 39 40 1,098,700
2025/07/14 42 42 39 41 1,341,800
2025/07/11 40 43 40 43 915,700
2025/07/10 42 42 40 40 1,659,200
2025/07/09 42 42 41 42 162,300
2025/07/08 42 43 41 42 460,300
2025/07/07 39 45 39 42 1,849,600
2025/07/04 40 41 38 39 708,500
2025/07/03 42 42 39 40 916,500
2025/07/02 43 43 38 41 2,743,200
2025/07/01 40 47 39 44 6,047,200
2025/06/30 39 41 39 40 896,100
2025/06/27 40 41 39 40 1,380,200
2025/06/26 38 40 37 39 1,396,100
2025/06/25 39 39 35 38 1,666,700
2025/06/24 36 40 36 39 3,809,600
2025/06/23 35 36 33 34 1,012,600
2025/06/20 35 36 33 33 1,565,500
2025/06/19 33 36 33 35 2,661,500
2025/06/18 33 34 31 32 1,648,400
2025/06/17 32 33 30 33 1,539,100
2025/06/16 30 32 30 32 384,300
2025/06/13 31 31 30 30 234,000
2025/06/12 31 31 30 30 72,300
2025/06/11 30 31 30 30 288,200
2025/06/10 30 31 29 30 1,202,800
2025/06/09 29 30 29 29 104,500
2025/06/06 29 30 29 30 226,100
2025/06/05 30 30 29 29 130,600
2025/06/04 30 30 29 29 186,900
2025/06/03 30 30 29 30 106,300
2025/06/02 30 30 29 30 538,400
2025/05/30 30 31 30 30 190,200
2025/05/29 31 31 30 30 908,700
2025/05/28 30 31 29 31 716,800
2025/05/27 30 31 29 30 432,600
2025/05/26 30 31 29 30 1,121,700
2025/05/23 33 34 30 30 3,731,800
2025/05/22 34 34 33 33 661,100
2025/05/21 35 36 33 34 4,326,000
2025/05/20 32 42 32 39 6,839,100
2025/05/19 34 35 32 33 1,417,800
2025/05/16 36 36 34 35 1,387,300
2025/05/15 34 36 34 36 1,063,300
2025/05/14 35 35 33 35 991,700
2025/05/13 35 35 34 34 415,900
2025/05/12 34 35 34 34 361,100
2025/05/09 34 35 33 35 448,600
2025/05/08 34 35 33 34 665,000
2025/05/07 33 35 32 34 1,311,000
2025/05/02 33 33 32 33 189,200
2025/05/01 33 33 31 32 1,395,800
2025/04/30 33 34 32 32 566,300
2025/04/28 34 34 33 33 825,200
2025/04/25 34 35 32 33 1,417,500
2025/04/24 35 35 32 32 1,430,800
2025/04/23 32 41 30 33 18,210,000
2025/04/22 32 33 31 32 770,800
2025/04/21 31 35 31 31 2,730,000
2025/04/18 31 35 30 31 4,118,500
2025/04/17 30 38 29 31 12,285,700
2025/04/16 31 39 28 31 7,759,300
2025/04/15 31 32 31 31 123,600
2025/04/14 32 32 31 31 346,900
2025/04/11 29 32 29 32 668,800
2025/04/10 31 32 29 31 629,800
2025/04/09 29 30 28 30 623,600
2025/04/08 28 31 28 30 648,600
2025/04/07 26 28 26 27 792,300
2025/04/04 31 32 27 29 2,521,600
2025/04/03 32 33 31 32 1,084,800
2025/04/02 33 35 32 33 2,293,900
2025/04/01 34 35 32 32 1,713,500
2025/03/31 35 35 33 34 912,200
2025/03/28 36 36 34 34 1,045,900
2025/03/27 37 37 35 35 1,735,600
2025/03/26 35 38 35 36 2,220,900
2025/03/25 36 37 35 35 1,334,600
2025/03/24 37 38 34 36 2,259,900
2025/03/21 38 39 36 37 1,957,100
2025/03/19 39 43 36 38 5,516,800
2025/03/18 35 39 34 38 3,089,000
2025/03/17 34 36 33 34 1,240,900
2025/03/14 33 35 33 34 1,148,800
2025/03/13 34 35 32 33 1,161,200
2025/03/12 33 35 32 33 980,500
2025/03/11 31 39 30 32 7,086,400
2025/03/10 34 34 31 32 1,911,100
2025/03/07 34 35 33 34 1,244,100
2025/03/06 34 35 33 34 2,259,900
2025/03/05 35 36 33 33 2,339,800
2025/03/04 35 36 33 35 3,404,700
2025/03/03 34 40 32 37 13,549,100
2025/02/28 28 29 27 27 365,900
2025/02/27 29 29 27 29 574,200
2025/02/26 29 29 27 29 1,089,800
2025/02/25 29 30 28 29 789,800
2025/02/21 31 31 28 29 1,971,900
2025/02/20 31 32 30 31 1,651,800
2025/02/19 33 33 29 31 3,950,900
2025/02/18 33 36 32 34 6,956,200
2025/02/17 25 32 25 31 7,611,200
2025/02/14 24 25 24 25 171,300
2025/02/13 24 25 23 24 872,900
2025/02/12 24 24 23 24 356,500
2025/02/10 24 25 23 23 450,600
2025/02/07 24 24 23 24 393,000
2025/02/06 22 24 22 23 413,200
2025/02/05 22 23 22 22 218,600
2025/02/04 22 23 22 23 88,300
2025/02/03 22 23 22 22 35,300
2025/01/31 23 23 22 22 35,800
2025/01/30 23 23 22 22 53,300
2025/01/29 23 23 22 22 133,500
2025/01/28 23 23 22 23 201,000
2025/01/27 23 23 22 23 144,100
2025/01/24 22 24 22 23 432,500
2025/01/23 22 23 22 22 358,300
2025/01/22 22 22 21 21 86,300
2025/01/21 20 22 20 21 277,200
2025/01/20 21 21 20 21 768,600
2025/01/17 21 22 21 21 59,400
2025/01/16 22 22 21 21 34,800
2025/01/15 21 22 21 22 79,100
2025/01/14 22 22 21 22 27,200
2025/01/10 21 22 21 22 25,800
2025/01/09 22 22 21 22 96,900
2025/01/08 22 22 21 22 361,800
2025/01/07 22 23 22 23 64,700
2025/01/06 22 23 21 22 528,500

このページの先頭へ