RIZAPグループ(2928)の株価時系列情報
RIZAPグループ(2928)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 321 | 351 | 313 | 350 | 1,053,300 |
2024/04/17 | 351 | 357 | 324 | 326 | 1,805,900 |
2024/04/16 | 364 | 364 | 344 | 346 | 1,531,200 |
2024/04/15 | 373 | 374 | 367 | 368 | 410,900 |
2024/04/12 | 374 | 377 | 371 | 373 | 250,800 |
2024/04/11 | 369 | 381 | 368 | 372 | 745,000 |
2024/04/10 | 390 | 392 | 368 | 371 | 1,695,700 |
2024/04/09 | 396 | 398 | 390 | 391 | 655,100 |
2024/04/08 | 401 | 403 | 395 | 397 | 378,000 |
2024/04/05 | 402 | 402 | 396 | 397 | 497,000 |
2024/04/04 | 408 | 411 | 402 | 405 | 593,700 |
2024/04/03 | 397 | 406 | 392 | 401 | 510,300 |
2024/04/02 | 411 | 415 | 396 | 397 | 733,000 |
2024/04/01 | 417 | 424 | 396 | 414 | 1,345,700 |
2024/03/29 | 396 | 420 | 396 | 418 | 2,080,300 |
2024/03/28 | 368 | 397 | 368 | 394 | 2,583,900 |
2024/03/27 | 383 | 386 | 375 | 376 | 1,572,300 |
2024/03/26 | 378 | 379 | 364 | 377 | 1,798,500 |
2024/03/25 | 396 | 397 | 380 | 381 | 1,609,900 |
2024/03/22 | 397 | 398 | 394 | 395 | 862,600 |
2024/03/21 | 401 | 401 | 393 | 396 | 1,384,300 |
2024/03/19 | 403 | 405 | 396 | 399 | 741,400 |
2024/03/18 | 413 | 415 | 392 | 401 | 1,497,500 |
2024/03/15 | 393 | 425 | 376 | 405 | 4,368,800 |
2024/03/14 | 430 | 430 | 386 | 392 | 2,597,900 |
2024/03/13 | 451 | 455 | 400 | 425 | 2,875,300 |
2024/03/12 | 391 | 435 | 391 | 435 | 3,663,800 |
2024/03/11 | 365 | 399 | 327 | 390 | 6,914,200 |
2024/03/08 | 413 | 465 | 405 | 405 | 9,665,500 |
2024/03/07 | 520 | 521 | 477 | 485 | 3,108,200 |
2024/03/06 | 477 | 530 | 463 | 500 | 5,153,300 |
2024/03/05 | 571 | 579 | 460 | 485 | 4,401,000 |
2024/03/04 | 517 | 555 | 517 | 555 | 3,649,700 |
2024/03/01 | 501 | 514 | 500 | 513 | 2,700,800 |
2024/02/29 | 489 | 499 | 480 | 499 | 2,085,600 |
2024/02/28 | 489 | 502 | 465 | 477 | 3,811,600 |
2024/02/27 | 454 | 483 | 453 | 481 | 4,070,400 |
2024/02/26 | 418 | 450 | 417 | 450 | 3,355,800 |
2024/02/22 | 405 | 414 | 402 | 411 | 1,700,100 |
2024/02/21 | 383 | 415 | 381 | 400 | 2,347,000 |
2024/02/20 | 386 | 386 | 378 | 384 | 1,071,300 |
2024/02/19 | 377 | 387 | 374 | 387 | 1,327,400 |
2024/02/16 | 389 | 390 | 362 | 369 | 2,233,800 |
2024/02/15 | 423 | 423 | 371 | 386 | 6,776,800 |
2024/02/14 | 340 | 345 | 339 | 343 | 983,700 |
2024/02/13 | 340 | 344 | 338 | 342 | 1,229,200 |
2024/02/09 | 341 | 341 | 330 | 337 | 1,125,900 |
2024/02/08 | 347 | 347 | 337 | 340 | 1,442,300 |
2024/02/07 | 348 | 348 | 323 | 340 | 3,407,500 |
2024/02/06 | 318 | 318 | 313 | 314 | 262,900 |
2024/02/05 | 317 | 318 | 315 | 318 | 373,400 |
2024/02/02 | 316 | 317 | 305 | 314 | 465,600 |
2024/02/01 | 320 | 321 | 310 | 310 | 435,700 |
2024/01/31 | 315 | 320 | 315 | 318 | 446,000 |
2024/01/30 | 304 | 319 | 301 | 316 | 839,300 |
2024/01/29 | 322 | 323 | 304 | 308 | 1,504,000 |
2024/01/26 | 326 | 330 | 321 | 321 | 795,200 |
2024/01/25 | 332 | 333 | 321 | 330 | 1,080,200 |
2024/01/24 | 320 | 330 | 319 | 330 | 2,067,500 |
2024/01/23 | 300 | 318 | 300 | 312 | 2,487,200 |
2024/01/22 | 289 | 298 | 288 | 298 | 1,004,800 |
2024/01/19 | 286 | 287 | 285 | 286 | 328,700 |
2024/01/18 | 286 | 288 | 284 | 286 | 311,900 |
2024/01/17 | 281 | 288 | 280 | 284 | 447,700 |
2024/01/16 | 284 | 286 | 281 | 282 | 520,100 |
2024/01/15 | 291 | 293 | 283 | 286 | 917,100 |
2024/01/12 | 293 | 297 | 290 | 291 | 527,200 |
2024/01/11 | 298 | 302 | 285 | 292 | 1,503,500 |
2024/01/10 | 298 | 298 | 295 | 298 | 946,100 |
2024/01/09 | 281 | 295 | 280 | 291 | 1,275,100 |
2024/01/05 | 272 | 279 | 272 | 278 | 799,300 |
2024/01/04 | 266 | 272 | 261 | 269 | 647,200 |
2023/12/29 | 268 | 271 | 266 | 266 | 483,600 |
2023/12/28 | 264 | 270 | 257 | 268 | 1,055,700 |
2023/12/27 | 264 | 265 | 252 | 256 | 2,174,800 |
2023/12/26 | 271 | 273 | 266 | 266 | 824,500 |
2023/12/25 | 275 | 278 | 270 | 271 | 652,800 |
2023/12/22 | 280 | 282 | 269 | 279 | 697,400 |
2023/12/21 | 271 | 279 | 270 | 278 | 493,900 |
2023/12/20 | 268 | 285 | 267 | 272 | 1,048,300 |
2023/12/19 | 269 | 269 | 267 | 268 | 459,400 |
2023/12/18 | 270 | 272 | 268 | 269 | 656,000 |
2023/12/15 | 280 | 281 | 271 | 273 | 603,300 |
2023/12/14 | 273 | 284 | 268 | 280 | 885,500 |
2023/12/13 | 283 | 286 | 273 | 274 | 887,300 |
2023/12/12 | 295 | 295 | 282 | 283 | 896,600 |
2023/12/11 | 307 | 308 | 287 | 293 | 1,407,000 |
2023/12/08 | 280 | 307 | 265 | 304 | 2,684,400 |
2023/12/07 | 294 | 297 | 287 | 287 | 1,232,200 |
2023/12/06 | 309 | 309 | 290 | 300 | 1,326,800 |
2023/12/05 | 316 | 317 | 305 | 306 | 1,035,100 |
2023/12/04 | 325 | 328 | 316 | 318 | 697,700 |
2023/12/01 | 318 | 323 | 316 | 322 | 671,500 |
2023/11/30 | 319 | 322 | 310 | 316 | 567,500 |
2023/11/29 | 323 | 324 | 311 | 317 | 1,119,000 |
2023/11/28 | 332 | 335 | 322 | 324 | 954,400 |
2023/11/27 | 332 | 334 | 315 | 321 | 1,626,500 |
2023/11/24 | 348 | 352 | 330 | 330 | 2,431,400 |
2023/11/22 | 348 | 360 | 338 | 348 | 2,954,400 |
2023/11/21 | 335 | 348 | 333 | 348 | 2,093,300 |
2023/11/20 | 319 | 331 | 319 | 327 | 1,750,300 |
2023/11/17 | 315 | 332 | 314 | 316 | 2,796,900 |
2023/11/16 | 303 | 315 | 301 | 309 | 1,231,600 |
2023/11/15 | 300 | 325 | 300 | 304 | 2,494,500 |
2023/11/14 | 315 | 325 | 300 | 304 | 2,325,900 |
2023/11/13 | 309 | 315 | 307 | 314 | 1,376,900 |
2023/11/10 | 300 | 305 | 299 | 303 | 923,000 |
2023/11/09 | 292 | 307 | 287 | 303 | 2,180,400 |
2023/11/08 | 267 | 295 | 266 | 292 | 1,990,900 |
2023/11/07 | 275 | 276 | 261 | 266 | 2,065,800 |
2023/11/06 | 291 | 292 | 277 | 279 | 1,476,900 |
2023/11/02 | 295 | 296 | 285 | 287 | 1,014,500 |
2023/11/01 | 297 | 299 | 292 | 294 | 1,008,300 |
2023/10/31 | 290 | 296 | 283 | 292 | 1,505,800 |
2023/10/30 | 308 | 309 | 277 | 285 | 3,341,200 |
2023/10/27 | 320 | 329 | 303 | 314 | 3,383,400 |
2023/10/26 | 276 | 313 | 252 | 308 | 8,608,900 |
2023/10/25 | 375 | 375 | 297 | 298 | 9,295,400 |
2023/10/24 | 365 | 386 | 347 | 375 | 6,947,800 |
2023/10/23 | 302 | 345 | 299 | 341 | 6,395,300 |
2023/10/20 | 290 | 297 | 278 | 297 | 2,305,000 |
2023/10/19 | 295 | 299 | 270 | 289 | 4,445,500 |
2023/10/18 | 258 | 290 | 258 | 283 | 4,793,100 |
2023/10/17 | 242 | 254 | 242 | 254 | 2,797,600 |
2023/10/16 | 226 | 239 | 223 | 235 | 1,047,900 |
2023/10/13 | 226 | 240 | 209 | 220 | 2,611,300 |
2023/10/12 | 245 | 250 | 229 | 232 | 2,926,100 |
2023/10/11 | 217 | 251 | 216 | 237 | 4,146,400 |
2023/10/10 | 200 | 210 | 200 | 209 | 1,777,800 |
2023/10/06 | 199 | 199 | 197 | 199 | 371,200 |
2023/10/05 | 197 | 198 | 195 | 197 | 346,700 |
2023/10/04 | 200 | 200 | 190 | 193 | 1,067,400 |
2023/10/03 | 197 | 200 | 194 | 199 | 1,357,100 |
2023/10/02 | 186 | 193 | 185 | 193 | 981,900 |
2023/09/29 | 183 | 187 | 183 | 185 | 418,700 |
2023/09/28 | 181 | 183 | 180 | 182 | 226,400 |
2023/09/27 | 183 | 184 | 182 | 182 | 327,700 |
2023/09/26 | 183 | 184 | 182 | 183 | 254,800 |
2023/09/25 | 183 | 183 | 181 | 183 | 271,200 |
2023/09/22 | 182 | 182 | 180 | 182 | 350,900 |
2023/09/21 | 182 | 182 | 181 | 182 | 229,400 |
2023/09/20 | 182 | 182 | 180 | 180 | 149,700 |
2023/09/19 | 182 | 182 | 180 | 182 | 259,400 |
2023/09/15 | 182 | 182 | 180 | 181 | 187,400 |
2023/09/14 | 180 | 181 | 179 | 181 | 550,600 |
2023/09/13 | 181 | 182 | 180 | 182 | 195,300 |
2023/09/12 | 180 | 181 | 179 | 181 | 128,300 |
2023/09/11 | 182 | 182 | 179 | 180 | 168,800 |
2023/09/08 | 182 | 183 | 179 | 179 | 421,200 |
2023/09/07 | 184 | 184 | 182 | 182 | 200,600 |
2023/09/06 | 185 | 185 | 182 | 183 | 233,700 |
2023/09/05 | 184 | 186 | 182 | 184 | 278,200 |
2023/09/04 | 182 | 184 | 182 | 184 | 267,500 |
2023/09/01 | 180 | 183 | 180 | 183 | 214,600 |
2023/08/31 | 178 | 181 | 177 | 180 | 292,500 |
2023/08/30 | 178 | 179 | 176 | 178 | 206,100 |
2023/08/29 | 178 | 179 | 177 | 178 | 158,900 |
2023/08/28 | 182 | 183 | 177 | 177 | 351,000 |
2023/08/25 | 185 | 185 | 179 | 180 | 386,300 |
2023/08/24 | 185 | 187 | 181 | 182 | 450,300 |
2023/08/23 | 188 | 188 | 184 | 186 | 426,200 |
2023/08/22 | 190 | 191 | 185 | 188 | 454,500 |
2023/08/21 | 188 | 191 | 187 | 189 | 330,100 |
2023/08/18 | 188 | 192 | 185 | 188 | 612,300 |
2023/08/17 | 193 | 194 | 185 | 190 | 734,500 |
2023/08/16 | 189 | 194 | 183 | 192 | 1,470,100 |
2023/08/15 | 180 | 183 | 161 | 183 | 2,830,100 |
2023/08/14 | 186 | 190 | 179 | 181 | 1,003,000 |
2023/08/10 | 190 | 194 | 184 | 186 | 1,042,700 |
2023/08/09 | 184 | 190 | 183 | 189 | 904,600 |
2023/08/08 | 181 | 183 | 181 | 183 | 252,700 |
2023/08/07 | 179 | 181 | 178 | 181 | 363,500 |
2023/08/04 | 177 | 178 | 176 | 178 | 192,600 |
2023/08/03 | 177 | 179 | 176 | 178 | 258,100 |
2023/08/02 | 179 | 180 | 177 | 177 | 240,900 |
2023/08/01 | 179 | 180 | 177 | 179 | 309,900 |
2023/07/31 | 176 | 179 | 176 | 179 | 496,500 |
2023/07/28 | 176 | 177 | 174 | 176 | 192,800 |
2023/07/27 | 173 | 177 | 173 | 176 | 418,700 |
2023/07/26 | 173 | 175 | 171 | 173 | 303,600 |
2023/07/25 | 171 | 173 | 170 | 172 | 301,400 |
2023/07/24 | 170 | 172 | 170 | 171 | 163,400 |
2023/07/21 | 172 | 172 | 170 | 170 | 191,700 |
2023/07/20 | 174 | 175 | 172 | 173 | 292,500 |
2023/07/19 | 173 | 174 | 172 | 174 | 211,200 |
2023/07/18 | 174 | 175 | 172 | 172 | 210,600 |
2023/07/14 | 172 | 174 | 171 | 173 | 290,800 |
2023/07/13 | 170 | 172 | 167 | 172 | 397,300 |
2023/07/12 | 175 | 176 | 170 | 170 | 362,300 |
2023/07/11 | 175 | 176 | 171 | 174 | 523,000 |
2023/07/10 | 165 | 174 | 165 | 172 | 533,600 |
2023/07/07 | 164 | 165 | 161 | 165 | 230,600 |
2023/07/06 | 169 | 169 | 163 | 164 | 264,100 |
2023/07/05 | 170 | 172 | 166 | 168 | 419,300 |
2023/07/04 | 160 | 170 | 160 | 170 | 908,700 |
2023/07/03 | 157 | 160 | 156 | 160 | 448,600 |
2023/06/30 | 157 | 157 | 156 | 157 | 222,400 |
2023/06/29 | 156 | 157 | 156 | 157 | 154,400 |
2023/06/28 | 157 | 157 | 156 | 156 | 111,000 |
2023/06/27 | 156 | 157 | 156 | 157 | 108,600 |