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 |
---|---|---|---|---|---|
2021/12/30 | 149 | 166 | 144 | 158 | 1,032,600 |
2021/12/29 | 133 | 147 | 132 | 147 | 822,300 |
2021/12/28 | 130 | 132 | 129 | 131 | 1,196,300 |
2021/12/27 | 135 | 136 | 129 | 130 | 1,398,100 |
2021/12/24 | 136 | 138 | 136 | 136 | 772,500 |
2021/12/23 | 138 | 140 | 136 | 136 | 855,900 |
2021/12/22 | 138 | 142 | 138 | 138 | 578,700 |
2021/12/21 | 141 | 142 | 138 | 138 | 767,800 |
2021/12/20 | 147 | 148 | 142 | 142 | 529,200 |
2021/12/17 | 150 | 151 | 147 | 149 | 444,200 |
2021/12/16 | 151 | 152 | 150 | 150 | 506,900 |
2021/12/15 | 152 | 153 | 151 | 151 | 371,500 |
2021/12/14 | 154 | 155 | 153 | 154 | 249,800 |
2021/12/13 | 158 | 159 | 155 | 155 | 309,000 |
2021/12/10 | 158 | 159 | 156 | 157 | 200,000 |
2021/12/09 | 159 | 159 | 157 | 158 | 294,200 |
2021/12/08 | 160 | 163 | 159 | 160 | 431,500 |
2021/12/07 | 159 | 160 | 157 | 160 | 369,300 |
2021/12/06 | 158 | 160 | 156 | 156 | 362,600 |
2021/12/03 | 161 | 161 | 157 | 160 | 351,100 |
2021/12/02 | 160 | 162 | 159 | 161 | 332,200 |
2021/12/01 | 165 | 165 | 160 | 163 | 366,900 |
2021/11/30 | 164 | 168 | 163 | 166 | 239,400 |
2021/11/29 | 160 | 167 | 160 | 163 | 697,200 |
2021/11/26 | 179 | 186 | 165 | 170 | 1,026,100 |
2021/11/25 | 178 | 179 | 178 | 179 | 240,500 |
2021/11/24 | 178 | 180 | 177 | 177 | 326,500 |
2021/11/22 | 179 | 180 | 178 | 179 | 217,200 |
2021/11/19 | 181 | 182 | 178 | 178 | 377,400 |
2021/11/18 | 184 | 185 | 180 | 180 | 386,500 |
2021/11/17 | 186 | 187 | 184 | 184 | 204,200 |
2021/11/16 | 186 | 188 | 182 | 187 | 549,200 |
2021/11/15 | 186 | 191 | 185 | 191 | 362,700 |
2021/11/12 | 188 | 188 | 185 | 187 | 204,900 |
2021/11/11 | 192 | 192 | 187 | 189 | 328,700 |
2021/11/10 | 183 | 192 | 183 | 189 | 678,500 |
2021/11/09 | 183 | 184 | 182 | 183 | 291,800 |
2021/11/08 | 182 | 184 | 182 | 182 | 292,700 |
2021/11/05 | 183 | 184 | 182 | 182 | 161,000 |
2021/11/04 | 183 | 184 | 182 | 183 | 158,400 |
2021/11/02 | 182 | 184 | 182 | 183 | 147,500 |
2021/11/01 | 183 | 184 | 182 | 182 | 247,900 |
2021/10/29 | 182 | 184 | 181 | 183 | 195,600 |
2021/10/28 | 182 | 184 | 181 | 182 | 180,200 |
2021/10/27 | 183 | 184 | 182 | 183 | 129,400 |
2021/10/26 | 182 | 184 | 182 | 184 | 123,600 |
2021/10/25 | 183 | 184 | 182 | 182 | 180,800 |
2021/10/22 | 183 | 185 | 183 | 183 | 226,000 |
2021/10/21 | 185 | 186 | 184 | 184 | 248,100 |
2021/10/20 | 186 | 186 | 185 | 185 | 209,300 |
2021/10/19 | 185 | 188 | 184 | 186 | 238,700 |
2021/10/18 | 185 | 186 | 184 | 184 | 222,900 |
2021/10/15 | 185 | 187 | 183 | 186 | 204,900 |
2021/10/14 | 185 | 186 | 183 | 183 | 224,600 |
2021/10/13 | 186 | 186 | 185 | 185 | 126,500 |
2021/10/12 | 187 | 187 | 185 | 186 | 126,900 |
2021/10/11 | 187 | 188 | 185 | 187 | 321,300 |
2021/10/08 | 185 | 187 | 185 | 187 | 151,700 |
2021/10/07 | 186 | 188 | 186 | 186 | 148,600 |
2021/10/06 | 190 | 191 | 186 | 187 | 241,100 |
2021/10/05 | 189 | 189 | 185 | 187 | 301,000 |
2021/10/04 | 198 | 198 | 186 | 191 | 454,900 |
2021/10/01 | 200 | 201 | 193 | 195 | 701,800 |
2021/09/30 | 185 | 199 | 184 | 198 | 709,200 |
2021/09/29 | 183 | 186 | 182 | 185 | 335,500 |
2021/09/28 | 183 | 185 | 182 | 185 | 280,100 |
2021/09/27 | 183 | 184 | 181 | 183 | 282,600 |
2021/09/24 | 182 | 185 | 181 | 183 | 322,600 |
2021/09/22 | 181 | 181 | 180 | 181 | 256,700 |
2021/09/21 | 180 | 183 | 179 | 181 | 469,600 |
2021/09/17 | 183 | 184 | 181 | 184 | 233,500 |
2021/09/16 | 184 | 185 | 182 | 182 | 377,300 |
2021/09/15 | 186 | 186 | 183 | 184 | 275,200 |
2021/09/14 | 185 | 186 | 183 | 186 | 263,200 |
2021/09/13 | 185 | 186 | 183 | 185 | 258,800 |
2021/09/10 | 186 | 187 | 185 | 185 | 278,100 |
2021/09/09 | 187 | 188 | 186 | 187 | 174,800 |
2021/09/08 | 189 | 189 | 186 | 187 | 248,200 |
2021/09/07 | 190 | 191 | 187 | 189 | 277,500 |
2021/09/06 | 185 | 188 | 183 | 188 | 385,700 |
2021/09/03 | 181 | 184 | 181 | 183 | 179,000 |
2021/09/02 | 185 | 186 | 180 | 181 | 378,900 |
2021/09/01 | 184 | 186 | 183 | 185 | 278,900 |
2021/08/31 | 185 | 187 | 183 | 184 | 191,800 |
2021/08/30 | 185 | 187 | 183 | 185 | 249,400 |
2021/08/27 | 186 | 186 | 183 | 185 | 127,300 |
2021/08/26 | 186 | 187 | 184 | 186 | 122,000 |
2021/08/25 | 186 | 187 | 183 | 184 | 253,500 |
2021/08/24 | 185 | 190 | 181 | 186 | 361,700 |
2021/08/23 | 186 | 187 | 184 | 186 | 155,300 |
2021/08/20 | 188 | 188 | 183 | 186 | 263,900 |
2021/08/19 | 185 | 191 | 185 | 188 | 326,400 |
2021/08/18 | 184 | 188 | 184 | 185 | 255,400 |
2021/08/17 | 189 | 190 | 183 | 184 | 355,100 |
2021/08/16 | 194 | 194 | 189 | 191 | 193,200 |
2021/08/13 | 192 | 194 | 189 | 193 | 236,400 |
2021/08/12 | 203 | 203 | 190 | 193 | 569,800 |
2021/08/11 | 188 | 203 | 188 | 203 | 760,600 |
2021/08/10 | 181 | 183 | 178 | 181 | 494,200 |
2021/08/06 | 184 | 188 | 181 | 182 | 413,300 |
2021/08/05 | 188 | 189 | 183 | 183 | 428,300 |
2021/08/04 | 193 | 193 | 189 | 189 | 271,900 |
2021/08/03 | 193 | 194 | 192 | 192 | 234,400 |
2021/08/02 | 196 | 196 | 192 | 193 | 483,200 |
2021/07/30 | 200 | 200 | 197 | 198 | 451,900 |
2021/07/29 | 202 | 202 | 200 | 201 | 265,100 |
2021/07/28 | 205 | 206 | 201 | 203 | 321,200 |
2021/07/27 | 206 | 208 | 205 | 205 | 172,200 |
2021/07/26 | 205 | 207 | 204 | 205 | 232,600 |
2021/07/21 | 208 | 209 | 205 | 206 | 253,700 |
2021/07/20 | 208 | 208 | 206 | 206 | 252,100 |
2021/07/19 | 209 | 213 | 208 | 209 | 257,200 |
2021/07/16 | 211 | 213 | 209 | 211 | 259,000 |
2021/07/15 | 213 | 214 | 209 | 213 | 421,300 |
2021/07/14 | 215 | 216 | 213 | 213 | 204,100 |
2021/07/13 | 216 | 218 | 216 | 216 | 151,900 |
2021/07/12 | 215 | 217 | 214 | 216 | 169,300 |
2021/07/09 | 212 | 215 | 211 | 215 | 265,900 |
2021/07/08 | 215 | 216 | 212 | 213 | 289,400 |
2021/07/07 | 215 | 216 | 214 | 215 | 147,800 |
2021/07/06 | 217 | 218 | 216 | 216 | 148,400 |
2021/07/05 | 216 | 217 | 215 | 216 | 115,000 |
2021/07/02 | 217 | 218 | 215 | 216 | 208,600 |
2021/07/01 | 221 | 221 | 216 | 217 | 241,100 |
2021/06/30 | 219 | 222 | 217 | 221 | 181,500 |
2021/06/29 | 218 | 219 | 216 | 218 | 200,400 |
2021/06/28 | 216 | 217 | 213 | 217 | 159,300 |
2021/06/25 | 214 | 216 | 212 | 214 | 209,400 |
2021/06/24 | 216 | 217 | 213 | 214 | 354,100 |
2021/06/23 | 216 | 218 | 215 | 215 | 250,400 |
2021/06/22 | 214 | 214 | 211 | 214 | 183,500 |
2021/06/21 | 208 | 214 | 206 | 207 | 542,900 |
2021/06/18 | 220 | 220 | 213 | 214 | 514,500 |
2021/06/17 | 220 | 223 | 218 | 219 | 193,800 |
2021/06/16 | 224 | 226 | 215 | 219 | 571,200 |
2021/06/15 | 225 | 228 | 222 | 223 | 325,600 |
2021/06/14 | 229 | 232 | 223 | 224 | 373,300 |
2021/06/11 | 233 | 237 | 224 | 226 | 810,700 |
2021/06/10 | 234 | 244 | 230 | 238 | 1,794,600 |
2021/06/09 | 216 | 231 | 215 | 231 | 1,293,200 |
2021/06/08 | 212 | 215 | 211 | 214 | 378,300 |
2021/06/07 | 212 | 213 | 210 | 213 | 257,600 |
2021/06/04 | 212 | 214 | 209 | 211 | 304,300 |
2021/06/03 | 203 | 213 | 202 | 212 | 495,200 |
2021/06/02 | 204 | 205 | 202 | 204 | 195,200 |
2021/06/01 | 203 | 204 | 202 | 204 | 158,500 |
2021/05/31 | 204 | 205 | 203 | 203 | 277,000 |
2021/05/28 | 206 | 208 | 205 | 206 | 185,800 |
2021/05/27 | 209 | 209 | 205 | 205 | 178,000 |
2021/05/26 | 210 | 210 | 206 | 207 | 168,500 |
2021/05/25 | 212 | 212 | 207 | 210 | 138,900 |
2021/05/24 | 208 | 210 | 205 | 210 | 237,100 |
2021/05/21 | 210 | 211 | 203 | 205 | 401,900 |
2021/05/20 | 207 | 209 | 205 | 207 | 231,900 |
2021/05/19 | 208 | 211 | 207 | 209 | 223,700 |
2021/05/18 | 215 | 215 | 209 | 212 | 335,000 |
2021/05/17 | 220 | 221 | 210 | 214 | 650,300 |
2021/05/14 | 207 | 218 | 207 | 216 | 562,900 |
2021/05/13 | 205 | 206 | 201 | 205 | 421,000 |
2021/05/12 | 214 | 214 | 206 | 207 | 373,000 |
2021/05/11 | 211 | 214 | 211 | 211 | 204,200 |
2021/05/10 | 217 | 218 | 210 | 214 | 354,000 |
2021/05/07 | 219 | 219 | 213 | 216 | 360,300 |
2021/05/06 | 204 | 217 | 202 | 217 | 631,900 |
2021/04/30 | 201 | 203 | 201 | 203 | 150,000 |
2021/04/28 | 200 | 201 | 199 | 200 | 95,400 |
2021/04/27 | 200 | 201 | 198 | 200 | 145,500 |
2021/04/26 | 200 | 201 | 197 | 198 | 218,900 |
2021/04/23 | 196 | 199 | 195 | 199 | 159,100 |
2021/04/22 | 195 | 202 | 195 | 199 | 260,900 |
2021/04/21 | 200 | 202 | 194 | 195 | 797,000 |
2021/04/20 | 204 | 204 | 201 | 201 | 523,300 |
2021/04/19 | 211 | 212 | 205 | 205 | 403,500 |
2021/04/16 | 215 | 215 | 210 | 211 | 364,800 |
2021/04/15 | 217 | 219 | 214 | 215 | 297,900 |
2021/04/14 | 220 | 221 | 217 | 217 | 195,100 |
2021/04/13 | 220 | 221 | 218 | 220 | 187,200 |
2021/04/12 | 222 | 224 | 219 | 220 | 167,700 |
2021/04/09 | 222 | 223 | 216 | 218 | 314,300 |
2021/04/08 | 228 | 228 | 221 | 221 | 332,000 |
2021/04/07 | 214 | 233 | 212 | 227 | 935,100 |
2021/04/06 | 212 | 214 | 211 | 214 | 257,100 |
2021/04/05 | 212 | 214 | 209 | 212 | 405,300 |
2021/04/02 | 214 | 215 | 203 | 214 | 1,193,700 |
2021/04/01 | 226 | 226 | 213 | 213 | 724,900 |
2021/03/31 | 226 | 229 | 224 | 225 | 286,300 |
2021/03/30 | 211 | 228 | 210 | 228 | 1,123,600 |
2021/03/29 | 240 | 240 | 226 | 227 | 1,078,300 |
2021/03/26 | 242 | 242 | 235 | 239 | 953,100 |
2021/03/25 | 247 | 248 | 238 | 242 | 565,100 |
2021/03/24 | 256 | 256 | 242 | 247 | 1,020,100 |
2021/03/23 | 250 | 259 | 241 | 252 | 2,220,100 |
2021/03/22 | 238 | 240 | 237 | 240 | 342,900 |
2021/03/19 | 237 | 239 | 235 | 236 | 574,300 |
2021/03/18 | 238 | 240 | 237 | 239 | 442,100 |
2021/03/17 | 239 | 239 | 237 | 237 | 351,700 |
2021/03/16 | 240 | 243 | 238 | 239 | 568,500 |
2021/03/15 | 242 | 242 | 236 | 242 | 682,300 |
2021/03/12 | 243 | 243 | 237 | 243 | 659,800 |
2021/03/11 | 244 | 247 | 241 | 242 | 469,500 |
2021/03/10 | 247 | 249 | 241 | 242 | 436,900 |
2021/03/09 | 240 | 249 | 238 | 246 | 832,600 |
2021/03/08 | 256 | 261 | 240 | 243 | 2,041,600 |
2021/03/05 | 214 | 242 | 204 | 240 | 2,837,300 |
2021/03/04 | 226 | 227 | 219 | 220 | 1,121,100 |
2021/03/03 | 230 | 233 | 225 | 229 | 1,198,400 |
2021/03/02 | 260 | 260 | 222 | 235 | 3,345,000 |
2021/03/01 | 295 | 295 | 217 | 244 | 6,528,300 |
2021/02/26 | 270 | 300 | 266 | 275 | 5,015,800 |
2021/02/25 | 284 | 301 | 282 | 297 | 6,182,800 |
2021/02/24 | 243 | 282 | 238 | 277 | 7,248,400 |
2021/02/22 | 227 | 236 | 220 | 236 | 2,928,100 |
2021/02/19 | 195 | 228 | 193 | 215 | 6,138,700 |
2021/02/18 | 189 | 198 | 186 | 197 | 2,662,300 |
2021/02/17 | 169 | 182 | 169 | 182 | 805,000 |
2021/02/16 | 178 | 179 | 170 | 171 | 1,211,700 |
2021/02/15 | 183 | 184 | 177 | 178 | 1,326,700 |
2021/02/12 | 177 | 184 | 173 | 180 | 3,087,800 |
2021/02/10 | 165 | 166 | 163 | 165 | 379,300 |
2021/02/09 | 167 | 168 | 161 | 164 | 633,000 |
2021/02/08 | 162 | 169 | 162 | 166 | 1,201,100 |
2021/02/05 | 154 | 161 | 154 | 161 | 1,103,600 |
2021/02/04 | 150 | 154 | 150 | 154 | 608,500 |
2021/02/03 | 146 | 149 | 146 | 149 | 312,400 |
2021/02/02 | 146 | 147 | 144 | 146 | 218,100 |
2021/02/01 | 144 | 146 | 143 | 146 | 147,500 |
2021/01/29 | 145 | 147 | 142 | 143 | 514,200 |
2021/01/28 | 145 | 146 | 144 | 145 | 249,600 |
2021/01/27 | 146 | 147 | 145 | 145 | 238,500 |
2021/01/26 | 146 | 147 | 145 | 146 | 170,400 |
2021/01/25 | 147 | 147 | 145 | 146 | 250,300 |
2021/01/22 | 148 | 148 | 146 | 147 | 199,900 |
2021/01/21 | 148 | 149 | 146 | 147 | 227,300 |
2021/01/20 | 147 | 148 | 145 | 148 | 268,700 |
2021/01/19 | 145 | 148 | 145 | 146 | 213,700 |
2021/01/18 | 146 | 148 | 144 | 146 | 269,900 |
2021/01/15 | 144 | 148 | 143 | 146 | 472,200 |
2021/01/14 | 142 | 148 | 142 | 143 | 491,300 |
2021/01/13 | 141 | 143 | 140 | 142 | 221,500 |
2021/01/12 | 140 | 143 | 139 | 140 | 481,100 |
2021/01/08 | 142 | 148 | 142 | 143 | 418,400 |
2021/01/07 | 149 | 150 | 140 | 141 | 802,500 |
2021/01/06 | 145 | 149 | 144 | 148 | 634,300 |
2021/01/05 | 137 | 143 | 137 | 143 | 722,400 |
2021/01/04 | 135 | 136 | 133 | 135 | 431,300 |