8836 (株)RISE の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 26 | 27 | 25 | 26 | 1,376,800 | 26 |
| 2024-11-20 | 27 | 27 | 26 | 26 | 1,081,400 | 26 |
| 2024-11-19 | 27 | 28 | 27 | 28 | 490,800 | 28 |
| 2024-11-18 | 27 | 29 | 27 | 27 | 1,220,000 | 27 |
| 2024-11-15 | 31 | 32 | 26 | 27 | 6,262,700 | 27 |
| 2024-11-14 | 26 | 27 | 25 | 26 | 722,300 | 26 |
| 2024-11-13 | 27 | 27 | 25 | 26 | 1,240,000 | 26 |
| 2024-11-12 | 27 | 28 | 26 | 26 | 761,200 | 26 |
| 2024-11-11 | 25 | 28 | 25 | 28 | 2,242,800 | 28 |
| 2024-11-08 | 25 | 34 | 24 | 25 | 11,012,700 | 25 |
| 2024-11-07 | 24 | 27 | 24 | 25 | 1,558,000 | 25 |
| 2024-11-06 | 24 | 25 | 23 | 24 | 485,400 | 24 |
| 2024-11-05 | 24 | 25 | 23 | 24 | 223,700 | 24 |
| 2024-11-01 | 25 | 25 | 23 | 24 | 194,600 | 24 |
| 2024-10-31 | 25 | 25 | 24 | 24 | 163,100 | 24 |
| 2024-10-30 | 25 | 25 | 24 | 25 | 328,100 | 25 |
| 2024-10-29 | 25 | 26 | 25 | 25 | 168,400 | 25 |
| 2024-10-28 | 24 | 26 | 24 | 25 | 967,900 | 25 |
| 2024-10-25 | 24 | 24 | 23 | 24 | 596,800 | 24 |
| 2024-10-24 | 24 | 25 | 23 | 24 | 921,300 | 24 |
| 2024-10-23 | 25 | 26 | 24 | 24 | 834,400 | 24 |
| 2024-10-22 | 26 | 27 | 25 | 26 | 1,319,400 | 26 |
| 2024-10-21 | 25 | 27 | 25 | 26 | 1,218,600 | 26 |
| 2024-10-18 | 26 | 27 | 25 | 25 | 817,900 | 25 |
| 2024-10-17 | 23 | 27 | 23 | 25 | 1,430,800 | 25 |
| 2024-10-16 | 24 | 24 | 23 | 23 | 374,200 | 23 |
| 2024-10-15 | 24 | 24 | 23 | 23 | 560,100 | 23 |
| 2024-10-11 | 25 | 27 | 24 | 24 | 1,727,200 | 24 |
| 2024-10-10 | 24 | 26 | 23 | 25 | 1,887,500 | 25 |
| 2024-10-09 | 23 | 24 | 23 | 24 | 194,600 | 24 |
| 2024-10-08 | 23 | 24 | 23 | 23 | 146,900 | 23 |
| 2024-10-07 | 23 | 24 | 22 | 23 | 626,500 | 23 |
| 2024-10-04 | 22 | 23 | 21 | 22 | 369,800 | 22 |
| 2024-10-03 | 22 | 23 | 22 | 22 | 72,000 | 22 |
| 2024-10-02 | 22 | 23 | 22 | 22 | 344,300 | 22 |
| 2024-10-01 | 22 | 23 | 22 | 22 | 104,400 | 22 |
| 2024-09-30 | 22 | 23 | 21 | 22 | 495,500 | 22 |
| 2024-09-27 | 23 | 24 | 22 | 23 | 610,900 | 23 |
| 2024-09-26 | 23 | 24 | 23 | 23 | 323,800 | 23 |
| 2024-09-25 | 23 | 23 | 21 | 23 | 1,226,100 | 23 |
| 2024-09-24 | 22 | 24 | 21 | 22 | 2,219,300 | 22 |
| 2024-09-20 | 21 | 22 | 21 | 21 | 161,000 | 21 |
| 2024-09-19 | 21 | 22 | 20 | 21 | 607,500 | 21 |
| 2024-09-18 | 22 | 22 | 20 | 20 | 820,200 | 20 |
| 2024-09-17 | 22 | 23 | 21 | 22 | 589,800 | 22 |
| 2024-09-13 | 21 | 23 | 20 | 21 | 1,861,300 | 21 |
| 2024-09-12 | 20 | 21 | 19 | 20 | 521,200 | 20 |
| 2024-09-11 | 20 | 20 | 19 | 19 | 243,300 | 19 |
| 2024-09-10 | 20 | 21 | 19 | 20 | 1,097,100 | 20 |
| 2024-09-09 | 20 | 21 | 20 | 20 | 302,800 | 20 |
| 2024-09-06 | 21 | 22 | 20 | 21 | 805,700 | 21 |
| 2024-09-05 | 22 | 22 | 20 | 21 | 1,527,700 | 21 |
| 2024-09-04 | 21 | 23 | 21 | 21 | 1,454,100 | 21 |
| 2024-09-03 | 22 | 29 | 21 | 21 | 9,592,700 | 21 |
| 2024-09-02 | 23 | 23 | 21 | 21 | 2,089,700 | 21 |
| 2024-08-30 | 19 | 23 | 19 | 23 | 4,278,000 | 23 |
| 2024-08-29 | 20 | 20 | 19 | 20 | 471,500 | 20 |
| 2024-08-28 | 20 | 21 | 19 | 20 | 1,297,300 | 20 |
| 2024-08-27 | 20 | 21 | 19 | 20 | 1,267,900 | 20 |
| 2024-08-26 | 19 | 23 | 18 | 20 | 4,872,200 | 20 |
| 2024-08-23 | 20 | 21 | 18 | 19 | 2,717,200 | 19 |
| 2024-08-22 | 18 | 27 | 18 | 20 | 16,205,300 | 20 |
| 2024-08-21 | 17 | 18 | 16 | 17 | 281,200 | 17 |
| 2024-08-20 | 17 | 17 | 16 | 17 | 317,000 | 17 |
| 2024-08-19 | 17 | 18 | 17 | 17 | 504,800 | 17 |
| 2024-08-16 | 17 | 18 | 17 | 17 | 41,000 | 17 |
| 2024-08-15 | 17 | 18 | 16 | 18 | 718,400 | 18 |
| 2024-08-14 | 16 | 17 | 16 | 17 | 75,000 | 17 |
| 2024-08-13 | 17 | 17 | 16 | 16 | 66,800 | 16 |
| 2024-08-09 | 17 | 17 | 16 | 16 | 66,100 | 16 |
| 2024-08-08 | 16 | 17 | 16 | 17 | 58,000 | 17 |
| 2024-08-07 | 16 | 17 | 16 | 16 | 186,700 | 16 |
| 2024-08-06 | 17 | 17 | 16 | 17 | 120,300 | 17 |
| 2024-08-05 | 17 | 17 | 16 | 16 | 595,400 | 16 |
| 2024-08-02 | 18 | 18 | 17 | 17 | 853,200 | 17 |
| 2024-08-01 | 18 | 19 | 17 | 17 | 394,700 | 17 |
| 2024-07-31 | 18 | 19 | 17 | 18 | 324,600 | 18 |
| 2024-07-30 | 18 | 19 | 18 | 18 | 33,000 | 18 |
| 2024-07-29 | 18 | 19 | 18 | 18 | 338,000 | 18 |
| 2024-07-26 | 18 | 19 | 18 | 18 | 75,600 | 18 |
| 2024-07-25 | 18 | 19 | 18 | 18 | 141,900 | 18 |
| 2024-07-24 | 18 | 19 | 18 | 18 | 464,400 | 18 |
| 2024-07-23 | 17 | 18 | 17 | 18 | 72,100 | 18 |
| 2024-07-22 | 18 | 18 | 17 | 17 | 89,200 | 17 |
| 2024-07-19 | 18 | 18 | 17 | 18 | 119,500 | 18 |
| 2024-07-18 | 18 | 18 | 17 | 18 | 62,500 | 18 |
| 2024-07-17 | 18 | 18 | 17 | 17 | 217,300 | 17 |
| 2024-07-16 | 18 | 18 | 17 | 18 | 96,800 | 18 |
| 2024-07-12 | 18 | 18 | 17 | 18 | 117,900 | 18 |
| 2024-07-11 | 18 | 18 | 17 | 18 | 52,000 | 18 |
| 2024-07-10 | 18 | 18 | 17 | 18 | 86,700 | 18 |
| 2024-07-09 | 18 | 18 | 17 | 18 | 152,100 | 18 |
| 2024-07-08 | 18 | 18 | 17 | 18 | 1,005,900 | 18 |
| 2024-07-05 | 18 | 18 | 17 | 18 | 227,300 | 18 |
| 2024-07-04 | 18 | 19 | 18 | 18 | 196,600 | 18 |
| 2024-07-03 | 17 | 19 | 17 | 18 | 862,300 | 18 |
| 2024-07-02 | 18 | 18 | 16 | 17 | 2,361,400 | 17 |
| 2024-07-01 | 18 | 19 | 18 | 19 | 11,100 | 19 |
| 2024-06-28 | 18 | 19 | 18 | 18 | 41,300 | 18 |
| 2024-06-27 | 19 | 19 | 18 | 18 | 32,900 | 18 |
| 2024-06-26 | 18 | 19 | 18 | 19 | 12,900 | 19 |
| 2024-06-25 | 18 | 19 | 18 | 18 | 16,400 | 18 |
| 2024-06-24 | 18 | 19 | 18 | 18 | 34,900 | 18 |
| 2024-06-21 | 18 | 19 | 18 | 18 | 76,500 | 18 |
| 2024-06-20 | 18 | 19 | 18 | 18 | 206,800 | 18 |
| 2024-06-19 | 18 | 19 | 18 | 18 | 81,500 | 18 |
| 2024-06-18 | 18 | 19 | 18 | 18 | 81,300 | 18 |
| 2024-06-17 | 19 | 19 | 18 | 18 | 196,400 | 18 |
| 2024-06-14 | 19 | 19 | 18 | 18 | 36,400 | 18 |
| 2024-06-13 | 19 | 19 | 18 | 19 | 48,200 | 19 |
| 2024-06-12 | 19 | 19 | 18 | 19 | 106,800 | 19 |
| 2024-06-11 | 19 | 19 | 18 | 19 | 22,900 | 19 |
| 2024-06-10 | 19 | 19 | 18 | 19 | 53,700 | 19 |
| 2024-06-07 | 19 | 19 | 18 | 19 | 204,400 | 19 |
| 2024-06-06 | 19 | 19 | 18 | 19 | 92,400 | 19 |
| 2024-06-05 | 19 | 19 | 18 | 18 | 251,500 | 18 |
| 2024-06-04 | 19 | 19 | 18 | 19 | 66,100 | 19 |
| 2024-06-03 | 18 | 19 | 18 | 18 | 82,100 | 18 |
| 2024-05-31 | 19 | 19 | 18 | 19 | 160,200 | 19 |
| 2024-05-30 | 20 | 20 | 19 | 19 | 223,900 | 19 |
| 2024-05-29 | 19 | 20 | 19 | 20 | 64,100 | 20 |
| 2024-05-28 | 19 | 20 | 19 | 19 | 70,000 | 19 |
| 2024-05-27 | 20 | 20 | 19 | 19 | 159,100 | 19 |
| 2024-05-24 | 19 | 20 | 18 | 20 | 672,600 | 20 |
| 2024-05-23 | 18 | 21 | 18 | 20 | 1,889,600 | 20 |
| 2024-05-22 | 18 | 18 | 17 | 18 | 235,200 | 18 |
| 2024-05-21 | 18 | 19 | 18 | 18 | 194,900 | 18 |
| 2024-05-20 | 18 | 19 | 18 | 18 | 583,000 | 18 |
| 2024-05-17 | 17 | 18 | 17 | 17 | 6,700 | 17 |
| 2024-05-16 | 17 | 18 | 17 | 17 | 90,600 | 17 |
| 2024-05-15 | 17 | 18 | 17 | 18 | 65,500 | 18 |
| 2024-05-14 | 17 | 18 | 17 | 18 | 34,000 | 18 |
| 2024-05-13 | 18 | 18 | 17 | 18 | 16,000 | 18 |
| 2024-05-10 | 18 | 18 | 17 | 18 | 5,500 | 18 |
| 2024-05-09 | 18 | 18 | 17 | 17 | 15,300 | 17 |
| 2024-05-08 | 17 | 18 | 17 | 17 | 25,700 | 17 |
| 2024-05-07 | 18 | 18 | 17 | 18 | 90,900 | 18 |
| 2024-05-02 | 18 | 18 | 17 | 18 | 22,400 | 18 |
| 2024-05-01 | 17 | 18 | 17 | 18 | 29,400 | 18 |
| 2024-04-30 | 18 | 18 | 17 | 17 | 23,900 | 17 |
| 2024-04-26 | 18 | 18 | 17 | 18 | 23,700 | 18 |
| 2024-04-25 | 18 | 18 | 17 | 18 | 65,600 | 18 |
| 2024-04-24 | 18 | 18 | 17 | 18 | 86,400 | 18 |
| 2024-04-23 | 18 | 18 | 17 | 18 | 34,500 | 18 |
| 2024-04-22 | 18 | 18 | 17 | 18 | 33,400 | 18 |
| 2024-04-19 | 18 | 18 | 17 | 18 | 61,500 | 18 |
| 2024-04-18 | 19 | 19 | 17 | 17 | 809,100 | 17 |
| 2024-04-17 | 19 | 19 | 18 | 19 | 41,200 | 19 |
| 2024-04-16 | 18 | 19 | 18 | 18 | 34,700 | 18 |
| 2024-04-15 | 18 | 19 | 18 | 18 | 10,800 | 18 |
| 2024-04-12 | 18 | 19 | 18 | 18 | 40,700 | 18 |
| 2024-04-11 | 19 | 19 | 18 | 19 | 85,700 | 19 |
| 2024-04-10 | 19 | 19 | 18 | 19 | 32,900 | 19 |
| 2024-04-09 | 18 | 19 | 18 | 18 | 23,500 | 18 |
| 2024-04-08 | 18 | 19 | 18 | 18 | 31,200 | 18 |
| 2024-04-05 | 18 | 19 | 18 | 18 | 79,500 | 18 |
| 2024-04-04 | 18 | 19 | 18 | 18 | 160,200 | 18 |
| 2024-04-03 | 19 | 19 | 18 | 18 | 510,400 | 18 |
| 2024-04-02 | 18 | 19 | 18 | 19 | 136,200 | 19 |
| 2024-04-01 | 19 | 19 | 19 | 19 | 157,900 | 19 |
| 2024-03-29 | 19 | 20 | 18 | 19 | 378,100 | 19 |
| 2024-03-28 | 20 | 20 | 18 | 19 | 874,200 | 19 |
| 2024-03-27 | 20 | 21 | 19 | 20 | 178,500 | 20 |
| 2024-03-26 | 21 | 21 | 19 | 20 | 587,500 | 20 |
| 2024-03-25 | 20 | 22 | 19 | 20 | 1,349,900 | 20 |
| 2024-03-22 | 19 | 20 | 18 | 20 | 475,300 | 20 |
| 2024-03-21 | 19 | 19 | 18 | 18 | 29,900 | 18 |
| 2024-03-19 | 19 | 19 | 18 | 18 | 67,200 | 18 |
| 2024-03-18 | 19 | 19 | 18 | 18 | 331,700 | 18 |
| 2024-03-15 | 19 | 19 | 18 | 19 | 53,000 | 19 |
| 2024-03-14 | 20 | 20 | 18 | 18 | 349,300 | 18 |
| 2024-03-13 | 20 | 20 | 19 | 19 | 116,400 | 19 |
| 2024-03-12 | 19 | 20 | 19 | 20 | 106,100 | 20 |
| 2024-03-11 | 20 | 20 | 19 | 19 | 45,600 | 19 |
| 2024-03-08 | 20 | 20 | 19 | 19 | 219,300 | 19 |
| 2024-03-07 | 21 | 22 | 19 | 20 | 1,016,300 | 20 |
| 2024-03-06 | 22 | 22 | 20 | 20 | 355,200 | 20 |
| 2024-03-05 | 23 | 23 | 21 | 22 | 997,300 | 22 |
| 2024-03-04 | 20 | 23 | 20 | 23 | 2,161,500 | 23 |
| 2024-03-01 | 19 | 22 | 19 | 20 | 2,453,400 | 20 |
| 2024-02-29 | 18 | 20 | 17 | 19 | 351,700 | 19 |
| 2024-02-28 | 18 | 19 | 18 | 18 | 120,400 | 18 |
| 2024-02-27 | 17 | 19 | 17 | 18 | 638,800 | 18 |
| 2024-02-26 | 18 | 18 | 17 | 17 | 24,400 | 17 |
| 2024-02-22 | 18 | 18 | 17 | 18 | 28,100 | 18 |
| 2024-02-21 | 17 | 18 | 17 | 18 | 32,300 | 18 |
| 2024-02-20 | 17 | 18 | 16 | 17 | 195,900 | 17 |
| 2024-02-19 | 17 | 17 | 16 | 17 | 78,400 | 17 |
| 2024-02-16 | 17 | 17 | 16 | 16 | 25,600 | 16 |
| 2024-02-15 | 18 | 18 | 16 | 17 | 671,300 | 17 |
| 2024-02-14 | 17 | 18 | 16 | 18 | 257,700 | 18 |
| 2024-02-13 | 18 | 18 | 16 | 17 | 825,100 | 17 |
| 2024-02-09 | 17 | 18 | 17 | 17 | 29,600 | 17 |
| 2024-02-08 | 18 | 18 | 17 | 17 | 28,400 | 17 |
| 2024-02-07 | 18 | 18 | 17 | 17 | 70,500 | 17 |
| 2024-02-06 | 18 | 18 | 17 | 17 | 105,300 | 17 |
| 2024-02-05 | 18 | 19 | 17 | 18 | 341,900 | 18 |
| 2024-02-02 | 18 | 19 | 18 | 18 | 4,200 | 18 |
| 2024-02-01 | 19 | 19 | 18 | 18 | 22,300 | 18 |
| 2024-01-31 | 19 | 19 | 18 | 19 | 8,400 | 19 |
| 2024-01-30 | 19 | 19 | 18 | 19 | 59,800 | 19 |
| 2024-01-29 | 19 | 19 | 18 | 18 | 72,000 | 18 |
| 2024-01-26 | 20 | 20 | 19 | 19 | 65,000 | 19 |
| 2024-01-25 | 19 | 19 | 17 | 19 | 1,119,600 | 19 |
| 2024-01-24 | 18 | 21 | 18 | 19 | 1,555,600 | 19 |
| 2024-01-23 | 18 | 19 | 17 | 18 | 301,600 | 18 |
| 2024-01-22 | 18 | 18 | 17 | 18 | 11,900 | 18 |
| 2024-01-19 | 17 | 18 | 17 | 17 | 18,600 | 17 |
| 2024-01-18 | 17 | 18 | 17 | 17 | 5,300 | 17 |
| 2024-01-17 | 18 | 18 | 17 | 17 | 9,300 | 17 |
| 2024-01-16 | 18 | 18 | 17 | 18 | 6,100 | 18 |
| 2024-01-15 | 18 | 18 | 17 | 17 | 43,300 | 17 |
| 2024-01-12 | 18 | 18 | 17 | 17 | 7,800 | 17 |
| 2024-01-11 | 18 | 18 | 17 | 17 | 175,500 | 17 |
| 2024-01-10 | 18 | 18 | 17 | 17 | 64,600 | 17 |
| 2024-01-09 | 18 | 18 | 17 | 18 | 85,200 | 18 |
| 2024-01-05 | 17 | 18 | 17 | 18 | 324,000 | 18 |
| 2024-01-04 | 18 | 18 | 17 | 17 | 29,500 | 17 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
