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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
