ＲＩＳＥ
8836スタンダード/不動産業/RISE Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 31.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 163,400 |
| 2026-03-12 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 69,400 |
| 2026-03-11 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 172,600 |
| 2026-03-10 | 31.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 26,800 |
| 2026-03-09 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 118,000 |
| 2026-03-06 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 101,900 |
| 2026-03-05 | 31.0 | 32.0 | 31.0 | 31.0 | +1.0 | +3.33% | 222,200 |
| 2026-03-04 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 436,100 |
| 2026-03-03 | 30.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 331,100 |
| 2026-03-02 | 31.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 209,100 |
| 2026-02-27 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 136,800 |
| 2026-02-26 | 30.0 | 32.0 | 30.0 | 31.0 | +1.0 | +3.33% | 359,900 |
| 2026-02-25 | 31.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 265,100 |
| 2026-02-24 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 15,100 |
| 2026-02-20 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 228,100 |
| 2026-02-19 | 31.0 | 32.0 | 30.0 | 31.0 | +1.0 | +3.33% | 143,200 |
| 2026-02-18 | 31.0 | 32.0 | 30.0 | 30.0 | -1.0 | -3.23% | 130,700 |
| 2026-02-17 | 31.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 188,600 |
| 2026-02-16 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 38,500 |
| 2026-02-13 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 194,000 |
| 2026-02-12 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 225,200 |
| 2026-02-10 | 30.0 | 32.0 | 30.0 | 32.0 | +2.0 | +6.67% | 521,000 |
| 2026-02-09 | 31.0 | 32.0 | 30.0 | 30.0 | -1.0 | -3.23% | 85,400 |
| 2026-02-06 | 31.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 393,500 |
| 2026-02-05 | 30.0 | 33.0 | 30.0 | 32.0 | +1.0 | +3.23% | 684,200 |
| 2026-02-04 | 30.0 | 31.0 | 29.0 | 31.0 | +1.0 | +3.33% | 266,500 |
| 2026-02-03 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 129,200 |
| 2026-02-02 | 31.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 65,000 |
| 2026-01-30 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 98,700 |
| 2026-01-29 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 152,400 |
| 2026-01-28 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 131,500 |
| 2026-01-27 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 83,800 |
| 2026-01-26 | 31.0 | 31.0 | 29.0 | 31.0 | +1.0 | +3.33% | 145,300 |
| 2026-01-23 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 188,300 |
| 2026-01-22 | 29.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 188,800 |
| 2026-01-21 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 235,000 |
| 2026-01-20 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 435,200 |
| 2026-01-19 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 296,300 |
| 2026-01-16 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 101,000 |
| 2026-01-15 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 69,400 |
| 2026-01-14 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 152,500 |
| 2026-01-13 | 31.0 | 32.0 | 30.0 | 30.0 | -2.0 | -6.25% | 880,200 |
| 2026-01-09 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 163,300 |
| 2026-01-08 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 683,800 |
| 2026-01-07 | 30.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 254,600 |
| 2026-01-06 | 30.0 | 31.0 | 29.0 | 31.0 | +1.0 | +3.33% | 280,100 |
| 2026-01-05 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 230,700 |
| 2025-12-30 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 302,100 |
| 2025-12-29 | 30.0 | 30.0 | 29.0 | 30.0 | +1.0 | +3.45% | 250,200 |
| 2025-12-26 | 31.0 | 31.0 | 29.0 | 29.0 | -2.0 | -6.45% | 342,600 |
| 2025-12-25 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 87,800 |
| 2025-12-24 | 30.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 194,500 |
| 2025-12-23 | 30.0 | 31.0 | 29.0 | 30.0 | -1.0 | -3.23% | 397,300 |
| 2025-12-22 | 30.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 111,200 |
| 2025-12-19 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 132,100 |
| 2025-12-18 | 32.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 122,700 |
| 2025-12-17 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 272,200 |
| 2025-12-16 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 152,100 |
| 2025-12-15 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 157,100 |
| 2025-12-12 | 32.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 223,000 |
| 2025-12-11 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 388,300 |
| 2025-12-10 | 32.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 160,400 |
| 2025-12-09 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 149,800 |
| 2025-12-08 | 31.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 264,000 |
| 2025-12-05 | 33.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 360,800 |
| 2025-12-04 | 33.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 208,400 |
| 2025-12-03 | 34.0 | 34.0 | 32.0 | 32.0 | -2.0 | -5.88% | 430,100 |
| 2025-12-02 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 306,600 |
| 2025-12-01 | 33.0 | 34.0 | 33.0 | 34.0 | +1.0 | +3.03% | 506,200 |
| 2025-11-28 | 33.0 | 35.0 | 32.0 | 33.0 | 0.0 | 0.00% | 756,700 |
| 2025-11-27 | 32.0 | 34.0 | 31.0 | 33.0 | +1.0 | +3.13% | 598,200 |
| 2025-11-26 | 32.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 102,800 |
| 2025-11-25 | 31.0 | 34.0 | 30.0 | 32.0 | +1.0 | +3.23% | 996,600 |
| 2025-11-21 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 239,900 |
| 2025-11-20 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 113,200 |
| 2025-11-19 | 32.0 | 32.0 | 31.0 | 32.0 | -1.0 | -3.03% | 166,800 |
| 2025-11-18 | 33.0 | 33.0 | 30.0 | 33.0 | +1.0 | +3.13% | 1,077,400 |
| 2025-11-17 | 34.0 | 34.0 | 32.0 | 32.0 | -1.0 | -3.03% | 406,400 |
| 2025-11-14 | 33.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 184,500 |
| 2025-11-13 | 33.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 248,400 |
| 2025-11-12 | 33.0 | 34.0 | 33.0 | 34.0 | +1.0 | +3.03% | 290,100 |
| 2025-11-11 | 33.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 271,400 |
| 2025-11-10 | 34.0 | 34.0 | 33.0 | 33.0 | 0.0 | 0.00% | 114,700 |
| 2025-11-07 | 34.0 | 34.0 | 33.0 | 33.0 | -1.0 | -2.94% | 214,500 |
| 2025-11-06 | 34.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 43,600 |
| 2025-11-05 | 34.0 | 35.0 | 33.0 | 35.0 | +1.0 | +2.94% | 247,000 |
| 2025-11-04 | 34.0 | 35.0 | 33.0 | 34.0 | -1.0 | -2.86% | 409,900 |
| 2025-10-31 | 34.0 | 35.0 | 34.0 | 35.0 | +1.0 | +2.94% | 67,300 |
| 2025-10-30 | 36.0 | 36.0 | 34.0 | 34.0 | -2.0 | -5.56% | 149,200 |
| 2025-10-29 | 35.0 | 36.0 | 34.0 | 36.0 | +2.0 | +5.88% | 130,300 |
| 2025-10-28 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 87,200 |
| 2025-10-27 | 36.0 | 36.0 | 35.0 | 35.0 | -1.0 | -2.78% | 56,900 |
| 2025-10-24 | 35.0 | 36.0 | 35.0 | 36.0 | +2.0 | +5.88% | 161,700 |
| 2025-10-23 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 234,700 |
| 2025-10-22 | 34.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 143,200 |
| 2025-10-21 | 34.0 | 35.0 | 33.0 | 35.0 | +1.0 | +2.94% | 146,800 |
| 2025-10-20 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 123,300 |
| 2025-10-17 | 35.0 | 36.0 | 33.0 | 34.0 | -1.0 | -2.86% | 402,800 |
| 2025-10-16 | 35.0 | 36.0 | 35.0 | 35.0 | 0.0 | 0.00% | 30,700 |
| 2025-10-15 | 35.0 | 36.0 | 35.0 | 35.0 | 0.0 | 0.00% | 68,800 |
| 2025-10-14 | 35.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 310,600 |
| 2025-10-10 | 36.0 | 37.0 | 35.0 | 35.0 | -2.0 | -5.41% | 228,000 |
| 2025-10-09 | 37.0 | 37.0 | 36.0 | 37.0 | 0.0 | 0.00% | 19,700 |
| 2025-10-08 | 37.0 | 37.0 | 36.0 | 37.0 | 0.0 | 0.00% | 25,700 |
| 2025-10-07 | 37.0 | 37.0 | 36.0 | 37.0 | 0.0 | 0.00% | 71,500 |
| 2025-10-06 | 36.0 | 37.0 | 36.0 | 37.0 | +2.0 | +5.71% | 77,600 |
| 2025-10-03 | 35.0 | 37.0 | 35.0 | 35.0 | -2.0 | -5.41% | 425,100 |
| 2025-10-02 | 37.0 | 38.0 | 36.0 | 37.0 | 0.0 | 0.00% | 207,600 |
| 2025-10-01 | 38.0 | 38.0 | 37.0 | 37.0 | 0.0 | 0.00% | 86,600 |
| 2025-09-30 | 38.0 | 39.0 | 37.0 | 37.0 | -1.0 | -2.63% | 251,200 |
| 2025-09-29 | 38.0 | 38.0 | 37.0 | 38.0 | 0.0 | 0.00% | 92,900 |
| 2025-09-26 | 36.0 | 38.0 | 36.0 | 38.0 | +2.0 | +5.56% | 480,700 |
| 2025-09-25 | 37.0 | 38.0 | 36.0 | 36.0 | -1.0 | -2.70% | 272,700 |
| 2025-09-24 | 38.0 | 39.0 | 37.0 | 37.0 | 0.0 | 0.00% | 253,600 |
| 2025-09-22 | 37.0 | 38.0 | 37.0 | 37.0 | 0.0 | 0.00% | 115,600 |
| 2025-09-19 | 38.0 | 39.0 | 37.0 | 37.0 | -1.0 | -2.63% | 393,300 |
| 2025-09-18 | 40.0 | 40.0 | 37.0 | 38.0 | -2.0 | -5.00% | 876,400 |
| 2025-09-17 | 38.0 | 40.0 | 38.0 | 40.0 | +2.0 | +5.26% | 664,000 |
| 2025-09-16 | 38.0 | 39.0 | 38.0 | 38.0 | -1.0 | -2.56% | 74,000 |
| 2025-09-12 | 39.0 | 39.0 | 38.0 | 39.0 | — | — | 127,500 |
直近120営業日分を表示