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 |
---|---|---|---|---|---|
2013/12/30 | 425 | 443 | 421 | 439 | 47,400 |
2013/12/27 | 420 | 420 | 399 | 419 | 24,400 |
2013/12/26 | 400 | 414 | 395 | 414 | 13,500 |
2013/12/25 | 394 | 395 | 392 | 393 | 24,000 |
2013/12/24 | 394 | 401 | 390 | 392 | 26,400 |
2013/12/20 | 392 | 397 | 388 | 394 | 35,700 |
2013/12/19 | 397 | 400 | 386 | 393 | 32,600 |
2013/12/18 | 399 | 404 | 386 | 393 | 22,400 |
2013/12/17 | 405 | 410 | 398 | 400 | 19,800 |
2013/12/16 | 415 | 417 | 402 | 404 | 18,900 |
2013/12/13 | 416 | 419 | 412 | 417 | 22,100 |
2013/12/12 | 415 | 418 | 415 | 418 | 13,200 |
2013/12/11 | 425 | 426 | 417 | 419 | 12,700 |
2013/12/10 | 428 | 428 | 417 | 426 | 17,200 |
2013/12/09 | 441 | 454 | 410 | 428 | 61,900 |
2013/12/06 | 438 | 445 | 435 | 435 | 27,400 |
2013/12/05 | 425 | 473 | 424 | 437 | 87,700 |
2013/12/04 | 421 | 422 | 415 | 420 | 26,200 |
2013/12/03 | 411 | 420 | 411 | 420 | 37,700 |
2013/12/02 | 416 | 416 | 403 | 410 | 45,300 |
2013/11/29 | 389 | 422 | 389 | 403 | 118,800 |
2013/11/28 | 364 | 368 | 362 | 368 | 39,500 |
2013/11/27 | 342 | 354 | 342 | 354 | 31,800 |
2013/11/26 | 346 | 347 | 340 | 342 | 41,300 |
2013/11/25 | 354 | 354 | 343 | 346 | 65,400 |
2013/11/22 | 353 | 354 | 352 | 353 | 55,000 |
2013/11/21 | 359 | 359 | 351 | 354 | 46,900 |
2013/11/20 | 368 | 369 | 360 | 361 | 49,800 |
2013/11/19 | 382 | 382 | 372 | 372 | 36,300 |
2013/11/18 | 387 | 388 | 382 | 382 | 40,400 |
2013/11/15 | 396 | 396 | 380 | 382 | 79,200 |
2013/11/14 | 365 | 365 | 352 | 364 | 50,400 |
2013/11/13 | 389 | 390 | 362 | 367 | 50,900 |
2013/11/12 | 415 | 415 | 388 | 393 | 42,400 |
2013/11/11 | 421 | 422 | 413 | 415 | 7,800 |
2013/11/08 | 425 | 427 | 420 | 422 | 3,700 |
2013/11/07 | 428 | 432 | 420 | 425 | 12,300 |
2013/11/06 | 427 | 430 | 427 | 427 | 3,900 |
2013/11/05 | 433 | 435 | 428 | 431 | 9,200 |
2013/11/01 | 436 | 441 | 431 | 432 | 8,500 |
2013/10/31 | 437 | 445 | 435 | 436 | 12,300 |
2013/10/30 | 439 | 445 | 437 | 439 | 12,100 |
2013/10/29 | 440 | 442 | 438 | 439 | 3,800 |
2013/10/28 | 438 | 441 | 437 | 438 | 7,000 |
2013/10/25 | 437 | 440 | 435 | 438 | 6,300 |
2013/10/24 | 438 | 440 | 434 | 438 | 8,800 |
2013/10/23 | 441 | 444 | 438 | 440 | 3,900 |
2013/10/22 | 445 | 445 | 435 | 439 | 6,900 |
2013/10/21 | 443 | 445 | 440 | 443 | 5,700 |
2013/10/18 | 445 | 445 | 434 | 442 | 6,800 |
2013/10/17 | 444 | 444 | 432 | 443 | 9,400 |
2013/10/16 | 430 | 432 | 429 | 432 | 4,700 |
2013/10/15 | 430 | 430 | 428 | 428 | 6,900 |
2013/10/11 | 429 | 429 | 425 | 427 | 5,800 |
2013/10/10 | 427 | 431 | 424 | 425 | 6,000 |
2013/10/09 | 420 | 429 | 420 | 427 | 5,600 |
2013/10/08 | 424 | 425 | 420 | 423 | 9,200 |
2013/10/07 | 426 | 430 | 425 | 426 | 8,800 |
2013/10/04 | 428 | 430 | 425 | 425 | 10,200 |
2013/10/03 | 430 | 431 | 427 | 428 | 7,000 |
2013/10/02 | 432 | 439 | 428 | 428 | 11,400 |
2013/10/01 | 424 | 440 | 424 | 434 | 12,400 |
2013/09/30 | 439 | 440 | 420 | 427 | 45,200 |
2013/09/27 | 458 | 459 | 444 | 451 | 35,000 |
2013/09/26 | 467 | 475 | 434 | 458 | 72,100 |
2013/09/25 | 492 | 496 | 485 | 496 | 25,100 |
2013/09/24 | 491 | 494 | 485 | 489 | 21,800 |
2013/09/20 | 495 | 498 | 485 | 491 | 25,700 |
2013/09/19 | 500 | 501 | 495 | 498 | 19,500 |
2013/09/18 | 501 | 510 | 499 | 502 | 11,600 |
2013/09/17 | 505 | 505 | 497 | 500 | 19,400 |
2013/09/13 | 501 | 502 | 498 | 500 | 9,400 |
2013/09/12 | 500 | 504 | 495 | 501 | 14,400 |
2013/09/11 | 505 | 506 | 497 | 500 | 7,900 |
2013/09/10 | 500 | 505 | 497 | 499 | 13,800 |
2013/09/09 | 502 | 507 | 498 | 500 | 8,800 |
2013/09/06 | 496 | 496 | 490 | 492 | 7,700 |
2013/09/05 | 494 | 496 | 492 | 496 | 7,700 |
2013/09/04 | 495 | 499 | 493 | 494 | 10,200 |
2013/09/03 | 493 | 495 | 492 | 494 | 5,100 |
2013/09/02 | 492 | 492 | 490 | 490 | 3,100 |
2013/08/30 | 492 | 492 | 491 | 491 | 7,100 |
2013/08/29 | 490 | 492 | 483 | 492 | 5,700 |
2013/08/28 | 492 | 492 | 479 | 487 | 8,000 |
2013/08/27 | 485 | 488 | 479 | 488 | 10,000 |
2013/08/26 | 482 | 494 | 480 | 484 | 6,500 |
2013/08/23 | 470 | 480 | 470 | 474 | 6,400 |
2013/08/22 | 485 | 486 | 476 | 477 | 11,100 |
2013/08/21 | 494 | 498 | 485 | 487 | 7,900 |
2013/08/20 | 499 | 500 | 488 | 494 | 11,600 |
2013/08/19 | 502 | 502 | 495 | 499 | 5,300 |
2013/08/16 | 505 | 505 | 497 | 500 | 4,800 |
2013/08/15 | 504 | 505 | 499 | 505 | 7,700 |
2013/08/14 | 490 | 500 | 489 | 497 | 6,400 |
2013/08/13 | 501 | 501 | 486 | 492 | 14,100 |
2013/08/12 | 501 | 507 | 501 | 501 | 5,000 |
2013/08/09 | 504 | 504 | 499 | 503 | 1,900 |
2013/08/08 | 499 | 508 | 498 | 498 | 6,200 |
2013/08/07 | 510 | 510 | 498 | 500 | 7,100 |
2013/08/06 | 515 | 515 | 508 | 509 | 5,400 |
2013/08/05 | 502 | 505 | 491 | 505 | 10,500 |
2013/08/02 | 495 | 500 | 480 | 495 | 16,100 |
2013/08/01 | 500 | 501 | 485 | 495 | 13,400 |
2013/07/31 | 507 | 528 | 505 | 505 | 7,500 |
2013/07/30 | 501 | 520 | 500 | 512 | 15,700 |
2013/07/29 | 562 | 562 | 500 | 520 | 26,300 |
2013/07/26 | 570 | 570 | 550 | 565 | 14,400 |
2013/07/25 | 608 | 608 | 564 | 580 | 39,500 |
2013/07/24 | 570 | 618 | 564 | 614 | 56,000 |
2013/07/23 | 519 | 555 | 516 | 555 | 37,500 |
2013/07/22 | 511 | 544 | 502 | 520 | 36,800 |
2013/07/19 | 465 | 485 | 455 | 485 | 30,900 |
2013/07/18 | 450 | 465 | 445 | 462 | 11,000 |
2013/07/17 | 450 | 450 | 435 | 450 | 8,700 |
2013/07/16 | 438 | 460 | 438 | 454 | 16,000 |
2013/07/12 | 432 | 434 | 427 | 433 | 8,600 |
2013/07/11 | 459 | 459 | 410 | 425 | 20,800 |
2013/07/10 | 428 | 492 | 428 | 451 | 43,600 |
2013/07/09 | 388 | 412 | 376 | 412 | 26,000 |
2013/07/08 | 387 | 388 | 385 | 388 | 7,800 |
2013/07/05 | 381 | 382 | 377 | 380 | 3,900 |
2013/07/04 | 383 | 383 | 371 | 380 | 8,500 |
2013/07/03 | 376 | 386 | 371 | 378 | 17,400 |
2013/07/02 | 379 | 380 | 375 | 376 | 9,000 |
2013/07/01 | 378 | 380 | 374 | 378 | 14,800 |
2013/06/28 | 389 | 389 | 365 | 373 | 16,500 |
2013/06/27 | 351 | 362 | 349 | 360 | 12,000 |
2013/06/26 | 372 | 379 | 350 | 362 | 14,500 |
2013/06/25 | 391 | 391 | 370 | 373 | 14,200 |
2013/06/24 | 390 | 395 | 380 | 391 | 17,500 |
2013/06/21 | 361 | 388 | 356 | 388 | 26,900 |
2013/06/20 | 351 | 362 | 350 | 362 | 23,500 |
2013/06/19 | 351 | 360 | 344 | 344 | 14,500 |
2013/06/18 | 335 | 345 | 334 | 335 | 11,100 |
2013/06/17 | 330 | 340 | 324 | 334 | 13,300 |
2013/06/14 | 318 | 325 | 318 | 324 | 3,900 |
2013/06/13 | 315 | 324 | 310 | 310 | 8,300 |
2013/06/12 | 312 | 315 | 305 | 315 | 6,400 |
2013/06/11 | 306 | 312 | 306 | 312 | 5,500 |
2013/06/10 | 292 | 300 | 292 | 300 | 9,200 |
2013/06/07 | 289 | 300 | 282 | 286 | 24,300 |
2013/06/06 | 321 | 322 | 307 | 308 | 11,700 |
2013/06/05 | 324 | 335 | 324 | 324 | 8,700 |
2013/06/04 | 328 | 330 | 323 | 326 | 5,800 |
2013/06/03 | 330 | 332 | 329 | 331 | 4,200 |
2013/05/31 | 333 | 335 | 332 | 332 | 3,200 |
2013/05/30 | 336 | 338 | 332 | 333 | 3,000 |
2013/05/29 | 338 | 339 | 333 | 336 | 3,300 |
2013/05/28 | 341 | 341 | 328 | 336 | 13,500 |
2013/05/27 | 335 | 335 | 320 | 331 | 18,600 |
2013/05/24 | 336 | 340 | 333 | 340 | 11,900 |
2013/05/23 | 345 | 346 | 338 | 340 | 19,400 |
2013/05/22 | 341 | 345 | 341 | 344 | 8,700 |
2013/05/21 | 343 | 343 | 339 | 342 | 7,900 |
2013/05/20 | 339 | 340 | 336 | 340 | 7,300 |
2013/05/17 | 333 | 337 | 332 | 336 | 5,100 |
2013/05/16 | 335 | 340 | 332 | 333 | 6,700 |
2013/05/15 | 345 | 345 | 334 | 335 | 11,400 |
2013/05/14 | 345 | 345 | 330 | 342 | 16,600 |
2013/05/13 | 337 | 345 | 335 | 345 | 17,900 |
2013/05/10 | 335 | 337 | 334 | 336 | 4,300 |
2013/05/09 | 333 | 335 | 331 | 331 | 7,100 |
2013/05/08 | 328 | 331 | 327 | 331 | 11,400 |
2013/05/07 | 325 | 327 | 325 | 327 | 5,700 |
2013/05/02 | 324 | 324 | 321 | 323 | 5,900 |
2013/05/01 | 324 | 324 | 320 | 324 | 8,500 |
2013/04/30 | 328 | 328 | 319 | 320 | 19,400 |
2013/04/26 | 315 | 318 | 313 | 318 | 5,000 |
2013/04/25 | 310 | 315 | 310 | 313 | 9,300 |
2013/04/24 | 313 | 318 | 313 | 313 | 6,000 |
2013/04/23 | 314 | 316 | 311 | 314 | 8,400 |
2013/04/22 | 314 | 317 | 310 | 314 | 9,700 |
2013/04/19 | 315 | 316 | 314 | 314 | 4,400 |
2013/04/18 | 313 | 316 | 313 | 316 | 3,900 |
2013/04/17 | 316 | 316 | 313 | 315 | 4,100 |
2013/04/16 | 314 | 317 | 313 | 317 | 5,400 |
2013/04/15 | 320 | 320 | 314 | 316 | 11,700 |
2013/04/12 | 310 | 317 | 310 | 317 | 12,000 |
2013/04/11 | 303 | 308 | 303 | 308 | 4,500 |
2013/04/10 | 299 | 301 | 298 | 301 | 7,600 |
2013/04/09 | 298 | 300 | 297 | 297 | 7,800 |
2013/04/08 | 295 | 299 | 294 | 296 | 10,400 |
2013/04/05 | 295 | 295 | 290 | 291 | 9,000 |
2013/04/04 | 287 | 290 | 284 | 290 | 6,400 |
2013/04/03 | 288 | 290 | 286 | 288 | 5,700 |
2013/04/02 | 297 | 299 | 280 | 288 | 21,200 |
2013/04/01 | 312 | 312 | 298 | 300 | 16,000 |
2013/03/29 | 319 | 319 | 314 | 314 | 4,800 |
2013/03/28 | 324 | 324 | 313 | 315 | 18,900 |
2013/03/27 | 298 | 309 | 292 | 308 | 32,100 |
2013/03/26 | 344 | 344 | 340 | 340 | 25,100 |
2013/03/25 | 344 | 345 | 341 | 344 | 22,800 |
2013/03/22 | 344 | 345 | 342 | 343 | 11,800 |
2013/03/21 | 343 | 344 | 342 | 344 | 10,300 |
2013/03/19 | 340 | 343 | 340 | 341 | 12,400 |
2013/03/18 | 342 | 342 | 340 | 342 | 10,400 |
2013/03/15 | 340 | 341 | 339 | 341 | 10,300 |
2013/03/14 | 339 | 340 | 337 | 339 | 7,000 |
2013/03/13 | 339 | 340 | 338 | 338 | 6,300 |
2013/03/12 | 337 | 339 | 335 | 339 | 10,000 |
2013/03/11 | 335 | 338 | 334 | 337 | 12,900 |
2013/03/08 | 335 | 335 | 332 | 333 | 14,300 |
2013/03/07 | 334 | 334 | 332 | 334 | 10,500 |
2013/03/06 | 334 | 335 | 331 | 332 | 11,200 |
2013/03/05 | 332 | 333 | 330 | 333 | 14,600 |
2013/03/04 | 330 | 333 | 328 | 330 | 15,000 |
2013/03/01 | 325 | 326 | 320 | 326 | 13,400 |
2013/02/28 | 323 | 323 | 315 | 323 | 19,500 |
2013/02/27 | 309 | 310 | 301 | 307 | 13,800 |
2013/02/26 | 288 | 299 | 286 | 299 | 12,900 |
2013/02/25 | 285 | 289 | 275 | 288 | 14,100 |
2013/02/22 | 268 | 271 | 268 | 271 | 7,100 |
2013/02/21 | 267 | 268 | 265 | 268 | 16,300 |
2013/02/20 | 265 | 267 | 263 | 267 | 23,000 |
2013/02/19 | 265 | 270 | 264 | 270 | 22,600 |
2013/02/18 | 272 | 272 | 260 | 265 | 15,200 |
2013/02/15 | 279 | 279 | 257 | 267 | 22,100 |
2013/02/14 | 280 | 282 | 261 | 272 | 21,300 |
2013/02/13 | 310 | 310 | 280 | 282 | 28,200 |
2013/02/12 | 315 | 316 | 310 | 311 | 12,100 |
2013/02/08 | 316 | 318 | 315 | 316 | 8,600 |
2013/02/07 | 319 | 319 | 315 | 318 | 9,600 |
2013/02/06 | 319 | 320 | 317 | 318 | 6,300 |
2013/02/05 | 320 | 320 | 317 | 318 | 7,800 |
2013/02/04 | 314 | 319 | 314 | 318 | 9,900 |
2013/02/01 | 315 | 316 | 313 | 314 | 12,100 |
2013/01/31 | 317 | 320 | 313 | 317 | 10,400 |
2013/01/30 | 315 | 316 | 310 | 314 | 16,500 |
2013/01/29 | 320 | 320 | 310 | 315 | 13,300 |
2013/01/28 | 307 | 360 | 301 | 314 | 38,800 |
2013/01/25 | 290 | 291 | 287 | 291 | 10,500 |
2013/01/24 | 291 | 291 | 288 | 290 | 6,700 |
2013/01/23 | 290 | 292 | 288 | 291 | 8,800 |
2013/01/22 | 287 | 290 | 287 | 289 | 10,800 |
2013/01/21 | 285 | 290 | 284 | 285 | 10,300 |
2013/01/18 | 280 | 285 | 280 | 283 | 7,400 |
2013/01/17 | 286 | 287 | 277 | 280 | 15,400 |
2013/01/16 | 275 | 297 | 275 | 286 | 18,800 |
2013/01/15 | 265 | 272 | 260 | 272 | 12,500 |
2013/01/11 | 254 | 255 | 253 | 255 | 10,100 |
2013/01/10 | 252 | 254 | 252 | 254 | 7,000 |
2013/01/09 | 250 | 252 | 249 | 252 | 8,700 |
2013/01/08 | 249 | 250 | 248 | 250 | 9,100 |
2013/01/07 | 245 | 248 | 243 | 248 | 13,500 |
2013/01/04 | 240 | 245 | 240 | 243 | 17,100 |