8836 (株)RISE の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 31 | 32 | 27 | 29 | 2,521,600 | 29 |
| 2025-04-03 | 32 | 33 | 31 | 32 | 1,084,800 | 32 |
| 2025-04-02 | 33 | 35 | 32 | 33 | 2,293,900 | 33 |
| 2025-04-01 | 34 | 35 | 32 | 32 | 1,713,500 | 32 |
| 2025-03-31 | 35 | 35 | 33 | 34 | 912,200 | 34 |
| 2025-03-28 | 36 | 36 | 34 | 34 | 1,045,900 | 34 |
| 2025-03-27 | 37 | 37 | 35 | 35 | 1,735,600 | 35 |
| 2025-03-26 | 35 | 38 | 35 | 36 | 2,220,900 | 36 |
| 2025-03-25 | 36 | 37 | 35 | 35 | 1,334,600 | 35 |
| 2025-03-24 | 37 | 38 | 34 | 36 | 2,259,900 | 36 |
| 2025-03-21 | 38 | 39 | 36 | 37 | 1,957,100 | 37 |
| 2025-03-19 | 39 | 43 | 36 | 38 | 5,516,800 | 38 |
| 2025-03-18 | 35 | 39 | 34 | 38 | 3,089,000 | 38 |
| 2025-03-17 | 34 | 36 | 33 | 34 | 1,240,900 | 34 |
| 2025-03-14 | 33 | 35 | 33 | 34 | 1,148,800 | 34 |
| 2025-03-13 | 34 | 35 | 32 | 33 | 1,161,200 | 33 |
| 2025-03-12 | 33 | 35 | 32 | 33 | 980,500 | 33 |
| 2025-03-11 | 31 | 39 | 30 | 32 | 7,086,400 | 32 |
| 2025-03-10 | 34 | 34 | 31 | 32 | 1,911,100 | 32 |
| 2025-03-07 | 34 | 35 | 33 | 34 | 1,244,100 | 34 |
| 2025-03-06 | 34 | 35 | 33 | 34 | 2,259,900 | 34 |
| 2025-03-05 | 35 | 36 | 33 | 33 | 2,339,800 | 33 |
| 2025-03-04 | 35 | 36 | 33 | 35 | 3,404,700 | 35 |
| 2025-03-03 | 34 | 40 | 32 | 37 | 13,549,100 | 37 |
| 2025-02-28 | 28 | 29 | 27 | 27 | 365,900 | 27 |
| 2025-02-27 | 29 | 29 | 27 | 29 | 574,200 | 29 |
| 2025-02-26 | 29 | 29 | 27 | 29 | 1,089,800 | 29 |
| 2025-02-25 | 29 | 30 | 28 | 29 | 789,800 | 29 |
| 2025-02-21 | 31 | 31 | 28 | 29 | 1,971,900 | 29 |
| 2025-02-20 | 31 | 32 | 30 | 31 | 1,651,800 | 31 |
| 2025-02-19 | 33 | 33 | 29 | 31 | 3,950,900 | 31 |
| 2025-02-18 | 33 | 36 | 32 | 34 | 6,956,200 | 34 |
| 2025-02-17 | 25 | 32 | 25 | 31 | 7,611,200 | 31 |
| 2025-02-14 | 24 | 25 | 24 | 25 | 171,300 | 25 |
| 2025-02-13 | 24 | 25 | 23 | 24 | 872,900 | 24 |
| 2025-02-12 | 24 | 24 | 23 | 24 | 356,500 | 24 |
| 2025-02-10 | 24 | 25 | 23 | 23 | 450,600 | 23 |
| 2025-02-07 | 24 | 24 | 23 | 24 | 393,000 | 24 |
| 2025-02-06 | 22 | 24 | 22 | 23 | 413,200 | 23 |
| 2025-02-05 | 22 | 23 | 22 | 22 | 218,600 | 22 |
| 2025-02-04 | 22 | 23 | 22 | 23 | 88,300 | 23 |
| 2025-02-03 | 22 | 23 | 22 | 22 | 35,300 | 22 |
| 2025-01-31 | 23 | 23 | 22 | 22 | 35,800 | 22 |
| 2025-01-30 | 23 | 23 | 22 | 22 | 53,300 | 22 |
| 2025-01-29 | 23 | 23 | 22 | 22 | 133,500 | 22 |
| 2025-01-28 | 23 | 23 | 22 | 23 | 201,000 | 23 |
| 2025-01-27 | 23 | 23 | 22 | 23 | 144,100 | 23 |
| 2025-01-24 | 22 | 24 | 22 | 23 | 432,500 | 23 |
| 2025-01-23 | 22 | 23 | 22 | 22 | 358,300 | 22 |
| 2025-01-22 | 22 | 22 | 21 | 21 | 86,300 | 21 |
| 2025-01-21 | 20 | 22 | 20 | 21 | 277,200 | 21 |
| 2025-01-20 | 21 | 21 | 20 | 21 | 768,600 | 21 |
| 2025-01-17 | 21 | 22 | 21 | 21 | 59,400 | 21 |
| 2025-01-16 | 22 | 22 | 21 | 21 | 34,800 | 21 |
| 2025-01-15 | 21 | 22 | 21 | 22 | 79,100 | 22 |
| 2025-01-14 | 22 | 22 | 21 | 22 | 27,200 | 22 |
| 2025-01-10 | 21 | 22 | 21 | 22 | 25,800 | 22 |
| 2025-01-09 | 22 | 22 | 21 | 22 | 96,900 | 22 |
| 2025-01-08 | 22 | 22 | 21 | 22 | 361,800 | 22 |
| 2025-01-07 | 22 | 23 | 22 | 23 | 64,700 | 23 |
| 2025-01-06 | 22 | 23 | 21 | 22 | 528,500 | 22 |
分割・併合履歴 ： [2011-05-13]1株→0.1株