8836 (株)RISE の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	18	18	17	18	15,400	18
2023-12-28	18	18	17	17	78,900	17
2023-12-27	17	18	17	17	236,600	17
2023-12-26	18	18	17	17	156,300	17
2023-12-25	17	18	17	18	122,000	18
2023-12-22	18	18	17	17	364,800	17
2023-12-21	18	19	18	18	40,900	18
2023-12-20	18	19	17	19	93,900	19
2023-12-19	19	19	18	18	79,200	18
2023-12-18	17	19	17	19	298,500	19
2023-12-15	18	18	17	17	66,800	17
2023-12-14	17	18	17	17	70,700	17
2023-12-13	18	18	17	17	12,900	17
2023-12-12	18	18	17	17	137,500	17
2023-12-11	18	19	18	19	85,500	19
2023-12-08	18	19	18	18	14,100	18
2023-12-07	18	19	18	18	23,200	18
2023-12-06	18	19	18	18	69,600	18
2023-12-05	19	19	18	18	6,400	18
2023-12-04	19	19	18	18	10,200	18
2023-12-01	18	19	18	19	46,100	19
2023-11-30	18	19	18	18	35,400	18
2023-11-29	18	19	18	18	10,400	18
2023-11-28	18	19	18	18	70,400	18
2023-11-27	18	19	18	18	138,800	18
2023-11-24	18	20	17	17	956,100	17
2023-11-22	18	18	17	17	11,800	17
2023-11-21	17	18	17	18	44,000	18
2023-11-20	18	18	17	18	155,200	18
2023-11-17	18	18	17	18	11,000	18
2023-11-16	17	18	17	17	254,300	17
2023-11-15	18	19	17	18	396,000	18
2023-11-14	19	19	18	18	98,100	18
2023-11-13	18	19	18	18	14,100	18
2023-11-10	18	19	18	19	7,600	19
2023-11-09	19	19	18	18	38,300	18
2023-11-08	18	19	18	18	34,000	18
2023-11-07	19	19	18	18	14,200	18
2023-11-06	19	19	18	18	47,100	18
2023-11-02	19	19	18	18	26,200	18
2023-11-01	19	20	18	18	95,500	18
2023-10-31	19	20	19	19	81,900	19
2023-10-30	19	20	19	20	2,100	20
2023-10-27	19	20	19	19	15,700	19
2023-10-26	19	20	19	19	11,500	19
2023-10-25	19	19	19	19	20,800	19
2023-10-24	19	19	19	19	45,300	19
2023-10-23	20	20	19	19	22,500	19
2023-10-20	20	20	19	19	38,500	19
2023-10-19	20	20	19	20	4,100	20
2023-10-18	20	20	19	19	9,500	19
2023-10-17	19	20	19	19	1,900	19
2023-10-16	20	20	19	19	2,100	19
2023-10-13	20	20	19	20	30,200	20
2023-10-12	20	20	19	20	4,500	20
2023-10-11	19	20	19	20	1,400	20
2023-10-10	19	20	19	19	5,500	19
2023-10-06	19	20	19	19	103,800	19
2023-10-05	20	20	19	19	59,300	19
2023-10-04	21	21	20	20	88,000	20
2023-10-03	19	21	19	20	142,100	20
2023-10-02	20	20	19	20	19,000	20
2023-09-29	19	20	19	20	22,700	20
2023-09-28	19	20	19	19	9,900	19
2023-09-27	20	20	19	20	26,100	20
2023-09-26	20	20	19	20	16,400	20
2023-09-25	20	20	19	19	67,300	19
2023-09-22	20	20	19	20	35,700	20
2023-09-21	20	20	19	20	132,900	20
2023-09-20	20	21	20	20	40,300	20
2023-09-19	20	20	20	20	35,600	20
2023-09-15	20	21	20	20	10,300	20
2023-09-14	20	20	20	20	18,300	20
2023-09-13	21	21	20	20	23,500	20
2023-09-12	20	20	20	20	38,100	20
2023-09-11	20	20	20	20	36,200	20
2023-09-08	21	21	20	20	29,700	20
2023-09-07	21	21	20	20	53,100	20
2023-09-06	20	21	20	20	48,600	20
2023-09-05	20	20	20	20	1,600	20
2023-09-04	21	21	20	20	49,100	20
2023-09-01	20	21	20	20	2,300	20
2023-08-31	20	21	20	21	4,200	21
2023-08-30	21	21	20	20	25,000	20
2023-08-29	21	21	20	21	10,100	21
2023-08-28	20	20	20	20	9,300	20
2023-08-25	20	21	20	20	9,200	20
2023-08-24	20	21	20	20	39,000	20
2023-08-23	21	21	20	20	7,500	20
2023-08-22	21	21	20	20	29,600	20
2023-08-21	20	21	20	20	9,300	20
2023-08-18	20	21	20	21	22,000	21
2023-08-17	21	21	20	21	28,300	21
2023-08-16	21	21	21	21	16,200	21
2023-08-15	21	22	21	21	53,800	21
2023-08-14	21	21	21	21	33,200	21
2023-08-10	21	22	21	21	2,300	21
2023-08-09	21	21	21	21	8,900	21
2023-08-08	21	22	21	22	21,300	22
2023-08-07	21	21	21	21	5,500	21
2023-08-04	21	22	21	21	1,200	21
2023-08-03	21	22	21	22	13,300	22
2023-08-02	22	22	21	21	12,900	21
2023-08-01	21	22	21	22	44,300	22
2023-07-31	22	22	21	21	14,200	21
2023-07-28	22	22	21	22	127,500	22
2023-07-27	21	22	21	22	2,800	22
2023-07-26	21	22	21	22	22,700	22
2023-07-25	21	21	21	21	38,100	21
2023-07-24	21	21	21	21	8,600	21
2023-07-21	21	22	21	22	121,800	22
2023-07-20	22	22	21	21	32,500	21
2023-07-19	22	22	21	22	177,200	22
2023-07-18	21	22	21	22	76,300	22
2023-07-14	21	22	21	22	81,000	22
2023-07-13	22	22	21	21	13,200	21
2023-07-12	21	22	21	21	48,800	21
2023-07-11	22	22	21	21	116,200	21
2023-07-10	21	22	21	21	14,200	21
2023-07-07	22	22	21	21	5,500	21
2023-07-06	21	22	21	21	17,400	21
2023-07-05	21	21	21	21	4,600	21
2023-07-04	21	22	21	21	47,100	21
2023-07-03	22	22	21	21	133,500	21
2023-06-30	22	22	21	22	35,500	22
2023-06-29	21	21	21	21	29,000	21
2023-06-28	21	21	21	21	33,500	21
2023-06-27	22	22	21	22	23,700	22
2023-06-26	22	22	21	22	76,000	22
2023-06-23	22	22	21	22	63,500	22
2023-06-22	21	23	21	22	287,300	22
2023-06-21	21	22	21	21	7,900	21
2023-06-20	21	22	21	22	41,400	22
2023-06-19	21	22	21	21	24,900	21
2023-06-16	21	22	21	21	86,400	21
2023-06-15	22	22	21	22	27,600	22
2023-06-14	22	22	21	21	47,500	21
2023-06-13	22	22	21	22	10,000	22
2023-06-12	22	22	21	22	26,300	22
2023-06-09	21	22	21	21	6,700	21
2023-06-08	21	22	21	21	24,500	21
2023-06-07	21	22	21	21	36,500	21
2023-06-06	22	22	21	21	32,100	21
2023-06-05	22	22	21	22	49,800	22
2023-06-02	22	22	21	22	36,200	22
2023-06-01	22	22	21	22	112,500	22
2023-05-31	22	22	21	21	14,300	21
2023-05-30	22	22	21	22	66,300	22
2023-05-29	22	22	21	22	8,800	22
2023-05-26	22	22	21	22	142,400	22
2023-05-25	22	22	21	21	16,200	21
2023-05-24	22	22	21	21	43,000	21
2023-05-23	21	22	21	22	6,400	22
2023-05-22	22	22	21	22	7,600	22
2023-05-19	21	22	21	22	33,800	22
2023-05-18	21	22	21	21	112,600	21
2023-05-17	21	22	21	21	256,200	21
2023-05-16	21	22	21	21	4,200	21
2023-05-15	21	22	21	21	72,300	21
2023-05-12	21	21	20	20	30,900	20
2023-05-11	21	22	21	21	49,600	21
2023-05-10	22	22	21	21	17,300	21
2023-05-09	21	22	21	21	19,400	21
2023-05-08	21	22	21	21	10,300	21
2023-05-02	21	22	21	22	17,300	22
2023-05-01	21	22	21	22	4,400	22
2023-04-28	21	22	21	21	3,500	21
2023-04-27	21	22	21	21	9,200	21
2023-04-26	21	21	21	21	31,700	21
2023-04-25	22	22	21	22	8,900	22
2023-04-24	21	21	21	21	27,200	21
2023-04-21	21	21	21	21	47,900	21
2023-04-20	21	21	20	21	68,000	21
2023-04-19	21	21	21	21	2,800	21
2023-04-18	21	21	21	21	1,600	21
2023-04-17	21	22	21	21	16,500	21
2023-04-14	21	22	21	21	34,600	21
2023-04-13	21	22	21	21	4,800	21
2023-04-12	21	21	21	21	11,900	21
2023-04-11	21	21	21	21	2,500	21
2023-04-10	21	21	21	21	27,900	21
2023-04-07	21	21	21	21	31,800	21
2023-04-06	21	22	21	21	27,000	21
2023-04-05	22	22	21	22	9,400	22
2023-04-04	22	22	21	22	4,300	22
2023-04-03	22	22	21	22	11,400	22
2023-03-31	22	22	21	22	8,700	22
2023-03-30	21	22	21	22	13,400	22
2023-03-29	21	22	21	21	4,000	21
2023-03-28	22	22	21	22	12,100	22
2023-03-27	21	22	21	22	19,600	22
2023-03-24	21	22	21	21	130,900	21
2023-03-23	22	22	21	22	15,400	22
2023-03-22	22	23	21	22	71,700	22
2023-03-20	22	22	21	22	64,100	22
2023-03-17	22	22	22	22	46,900	22
2023-03-16	22	22	21	21	147,700	21
2023-03-15	22	22	22	22	21,800	22
2023-03-14	23	23	22	22	219,800	22
2023-03-13	23	23	22	23	10,900	23
2023-03-10	22	23	22	23	90,700	23
2023-03-09	23	23	22	23	51,000	23
2023-03-08	22	23	22	22	533,900	22
2023-03-07	22	23	22	22	50,700	22
2023-03-06	22	23	22	22	14,300	22
2023-03-03	22	23	21	22	73,200	22
2023-03-02	23	23	22	22	230,300	22
2023-03-01	22	23	22	23	319,200	23
2023-02-28	23	23	22	23	78,900	23
2023-02-27	23	23	22	23	110,100	23
2023-02-24	23	23	22	23	264,400	23
2023-02-22	23	23	22	23	35,500	23
2023-02-21	21	23	21	22	918,900	22
2023-02-20	21	22	21	21	25,200	21
2023-02-17	21	22	21	21	232,400	21
2023-02-16	22	23	22	22	436,100	22
2023-02-15	21	23	20	22	1,115,900	22
2023-02-14	20	21	20	20	11,500	20
2023-02-13	20	21	19	21	65,400	21
2023-02-10	20	21	20	20	147,600	20
2023-02-09	20	21	19	20	804,100	20
2023-02-08	21	21	20	20	10,000	20
2023-02-07	21	21	20	20	92,300	20
2023-02-06	20	21	20	20	4,900	20
2023-02-03	21	21	20	20	25,900	20
2023-02-02	21	21	20	21	15,800	21
2023-02-01	21	21	20	21	44,800	21
2023-01-31	21	21	20	21	41,100	21
2023-01-30	20	21	20	21	44,700	21
2023-01-27	21	21	20	21	84,900	21
2023-01-26	20	21	20	21	86,700	21
2023-01-25	22	22	20	22	90,600	22
2023-01-24	21	22	20	22	163,500	22
2023-01-23	20	22	20	22	52,200	22
2023-01-20	21	21	20	20	80,600	20
2023-01-19	22	22	21	21	261,300	21
2023-01-18	21	22	20	22	87,500	22
2023-01-17	21	22	21	21	66,700	21
2023-01-16	21	21	20	21	149,300	21
2023-01-13	21	21	21	21	91,900	21
2023-01-12	21	22	21	22	11,400	22
2023-01-11	21	22	21	21	7,000	21
2023-01-10	21	22	21	21	3,700	21
2023-01-06	21	22	21	21	12,500	21
2023-01-05	21	22	21	22	38,000	22
2023-01-04	20	22	20	22	31,500	22

分割・併合履歴： [2011-05-13]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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