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
2025-05-22	34	34	33	33	661,100	33
2025-05-21	35	36	33	34	4,326,000	34
2025-05-20	32	42	32	39	6,839,100	39
2025-05-19	34	35	32	33	1,417,800	33
2025-05-16	36	36	34	35	1,387,300	35
2025-05-15	34	36	34	36	1,063,300	36
2025-05-14	35	35	33	35	991,700	35
2025-05-13	35	35	34	34	415,900	34
2025-05-12	34	35	34	34	361,100	34
2025-05-09	34	35	33	35	448,600	35
2025-05-08	34	35	33	34	665,000	34
2025-05-07	33	35	32	34	1,311,000	34
2025-05-02	33	33	32	33	189,200	33
2025-05-01	33	33	31	32	1,395,800	32
2025-04-30	33	34	32	32	566,300	32
2025-04-28	34	34	33	33	825,200	33
2025-04-25	34	35	32	33	1,417,500	33
2025-04-24	35	35	32	32	1,430,800	32
2025-04-23	32	41	30	33	18,210,000	33
2025-04-22	32	33	31	32	770,800	32
2025-04-21	31	35	31	31	2,730,000	31
2025-04-18	31	35	30	31	4,118,500	31
2025-04-17	30	38	29	31	12,285,700	31
2025-04-16	31	39	28	31	7,759,300	31
2025-04-15	31	32	31	31	123,600	31
2025-04-14	32	32	31	31	346,900	31
2025-04-11	29	32	29	32	668,800	32
2025-04-10	31	32	29	31	629,800	31
2025-04-09	29	30	28	30	623,600	30
2025-04-08	28	31	28	30	648,600	30
2025-04-07	26	28	26	27	792,300	27
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

2025年05月
日	月	火	水	木	金	土
				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
« 04月30日