8836 (株)RISE の時系列データ [2021年度]

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

分割・併合履歴： [2011-05-13]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31