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 |
|---|---|---|---|---|---|
| 2025/06/13 | 202 | 203 | 202 | 203 | 211,100 |
| 2025/06/12 | 202 | 203 | 202 | 203 | 454,100 |
| 2025/06/11 | 202 | 204 | 202 | 203 | 205,600 |
| 2025/06/10 | 204 | 204 | 202 | 203 | 187,900 |
| 2025/06/09 | 204 | 205 | 202 | 203 | 285,500 |
| 2025/06/06 | 205 | 206 | 203 | 204 | 223,800 |
| 2025/06/05 | 206 | 207 | 205 | 205 | 128,000 |
| 2025/06/04 | 208 | 209 | 204 | 206 | 213,100 |
| 2025/06/03 | 207 | 209 | 207 | 207 | 183,300 |
| 2025/06/02 | 204 | 208 | 203 | 206 | 273,300 |
| 2025/05/30 | 204 | 204 | 202 | 204 | 304,900 |
| 2025/05/29 | 204 | 205 | 203 | 204 | 242,400 |
| 2025/05/28 | 204 | 206 | 203 | 204 | 277,200 |
| 2025/05/27 | 205 | 206 | 204 | 204 | 375,100 |
| 2025/05/26 | 206 | 207 | 205 | 205 | 295,100 |
| 2025/05/23 | 206 | 208 | 206 | 206 | 187,700 |
| 2025/05/22 | 206 | 207 | 205 | 207 | 299,300 |
| 2025/05/21 | 205 | 208 | 205 | 208 | 259,300 |
| 2025/05/20 | 211 | 212 | 205 | 206 | 657,600 |
| 2025/05/19 | 216 | 216 | 211 | 212 | 611,100 |
| 2025/05/16 | 212 | 220 | 212 | 218 | 1,606,600 |
| 2025/05/15 | 234 | 237 | 232 | 236 | 321,100 |
| 2025/05/14 | 236 | 236 | 233 | 234 | 113,100 |
| 2025/05/13 | 236 | 238 | 234 | 235 | 249,400 |
| 2025/05/12 | 233 | 234 | 232 | 234 | 156,000 |
| 2025/05/09 | 236 | 236 | 232 | 234 | 170,700 |
| 2025/05/08 | 235 | 237 | 234 | 234 | 108,000 |
| 2025/05/07 | 239 | 239 | 236 | 237 | 208,700 |
| 2025/05/02 | 234 | 237 | 233 | 236 | 194,300 |
| 2025/05/01 | 230 | 233 | 230 | 233 | 216,500 |
| 2025/04/30 | 224 | 230 | 224 | 230 | 246,800 |
| 2025/04/28 | 223 | 224 | 220 | 224 | 217,200 |
| 2025/04/25 | 219 | 220 | 218 | 220 | 151,700 |
| 2025/04/24 | 218 | 220 | 218 | 219 | 119,600 |
| 2025/04/23 | 218 | 220 | 217 | 217 | 117,800 |
| 2025/04/22 | 218 | 220 | 217 | 218 | 126,400 |
| 2025/04/21 | 220 | 220 | 217 | 220 | 187,900 |
| 2025/04/18 | 214 | 217 | 213 | 217 | 149,900 |
| 2025/04/17 | 212 | 214 | 211 | 213 | 115,800 |
| 2025/04/16 | 215 | 216 | 209 | 213 | 281,200 |
| 2025/04/15 | 218 | 218 | 216 | 216 | 96,700 |
| 2025/04/14 | 220 | 220 | 214 | 217 | 173,700 |
| 2025/04/11 | 205 | 213 | 205 | 212 | 269,900 |
| 2025/04/10 | 220 | 228 | 209 | 209 | 602,300 |
| 2025/04/09 | 208 | 216 | 204 | 208 | 353,300 |
| 2025/04/08 | 213 | 217 | 207 | 216 | 470,000 |
| 2025/04/07 | 192 | 203 | 191 | 195 | 1,303,700 |
| 2025/04/04 | 215 | 219 | 205 | 218 | 886,600 |
| 2025/04/03 | 216 | 226 | 216 | 222 | 429,100 |
| 2025/04/02 | 230 | 231 | 225 | 227 | 304,200 |
| 2025/04/01 | 237 | 237 | 230 | 230 | 326,200 |
| 2025/03/31 | 240 | 240 | 233 | 235 | 424,500 |
| 2025/03/28 | 237 | 243 | 237 | 242 | 798,100 |
| 2025/03/27 | 250 | 251 | 248 | 248 | 860,200 |
| 2025/03/26 | 250 | 251 | 249 | 250 | 478,500 |
| 2025/03/25 | 251 | 251 | 249 | 250 | 339,700 |
| 2025/03/24 | 251 | 252 | 245 | 250 | 794,900 |
| 2025/03/21 | 251 | 251 | 250 | 251 | 426,500 |
| 2025/03/19 | 250 | 251 | 250 | 251 | 283,100 |
| 2025/03/18 | 252 | 252 | 250 | 250 | 377,400 |
| 2025/03/17 | 252 | 252 | 250 | 252 | 510,300 |
| 2025/03/14 | 252 | 253 | 250 | 251 | 433,600 |
| 2025/03/13 | 251 | 252 | 250 | 250 | 412,800 |
| 2025/03/12 | 248 | 251 | 248 | 250 | 402,700 |
| 2025/03/11 | 248 | 248 | 245 | 248 | 263,700 |
| 2025/03/10 | 248 | 249 | 246 | 248 | 346,600 |
| 2025/03/07 | 246 | 247 | 243 | 247 | 182,500 |
| 2025/03/06 | 246 | 247 | 242 | 246 | 268,300 |
| 2025/03/05 | 240 | 245 | 240 | 243 | 332,300 |
| 2025/03/04 | 240 | 240 | 234 | 240 | 330,700 |
| 2025/03/03 | 235 | 242 | 235 | 241 | 316,600 |
| 2025/02/28 | 240 | 240 | 231 | 233 | 459,200 |
| 2025/02/27 | 239 | 241 | 237 | 237 | 310,200 |
| 2025/02/26 | 241 | 243 | 238 | 238 | 331,900 |
| 2025/02/25 | 245 | 245 | 240 | 241 | 531,300 |
| 2025/02/21 | 248 | 248 | 245 | 245 | 264,400 |
| 2025/02/20 | 249 | 250 | 245 | 247 | 344,700 |
| 2025/02/19 | 248 | 250 | 247 | 249 | 241,700 |
| 2025/02/18 | 248 | 250 | 247 | 247 | 359,900 |
| 2025/02/17 | 258 | 259 | 240 | 250 | 1,405,200 |
| 2025/02/14 | 252 | 259 | 251 | 259 | 815,000 |
| 2025/02/13 | 254 | 254 | 251 | 252 | 363,900 |
| 2025/02/12 | 252 | 253 | 251 | 253 | 383,900 |
| 2025/02/10 | 251 | 252 | 249 | 250 | 293,700 |
| 2025/02/07 | 250 | 251 | 248 | 250 | 313,700 |
| 2025/02/06 | 250 | 250 | 248 | 248 | 225,200 |
| 2025/02/05 | 249 | 250 | 247 | 249 | 179,300 |
| 2025/02/04 | 250 | 250 | 247 | 249 | 296,500 |
| 2025/02/03 | 251 | 251 | 247 | 249 | 369,200 |
| 2025/01/31 | 250 | 252 | 249 | 250 | 303,500 |
| 2025/01/30 | 248 | 252 | 247 | 249 | 440,200 |
| 2025/01/29 | 246 | 248 | 245 | 247 | 236,100 |
| 2025/01/28 | 246 | 246 | 243 | 245 | 152,300 |
| 2025/01/27 | 243 | 246 | 241 | 246 | 351,700 |
| 2025/01/24 | 240 | 243 | 238 | 243 | 215,200 |
| 2025/01/23 | 240 | 240 | 235 | 239 | 341,500 |
| 2025/01/22 | 242 | 243 | 238 | 239 | 313,200 |
| 2025/01/21 | 244 | 246 | 235 | 242 | 514,100 |
| 2025/01/20 | 243 | 244 | 240 | 242 | 212,000 |
| 2025/01/17 | 249 | 249 | 238 | 242 | 521,000 |
| 2025/01/16 | 249 | 249 | 245 | 248 | 260,900 |
| 2025/01/15 | 249 | 251 | 243 | 246 | 471,600 |
| 2025/01/14 | 246 | 255 | 244 | 246 | 717,500 |
| 2025/01/10 | 236 | 245 | 234 | 244 | 489,500 |
| 2025/01/09 | 233 | 242 | 220 | 232 | 856,000 |
| 2025/01/08 | 244 | 244 | 219 | 232 | 1,420,800 |
| 2025/01/07 | 250 | 250 | 242 | 244 | 545,100 |
| 2025/01/06 | 258 | 259 | 247 | 247 | 972,000 |
| 2024/12/30 | 253 | 254 | 240 | 250 | 1,513,600 |
| 2024/12/27 | 212 | 249 | 209 | 248 | 3,627,500 |
| 2024/12/26 | 199 | 201 | 199 | 199 | 1,550,700 |
| 2024/12/25 | 200 | 201 | 199 | 199 | 1,467,100 |
| 2024/12/24 | 200 | 201 | 198 | 198 | 1,165,000 |
| 2024/12/23 | 201 | 202 | 200 | 200 | 1,012,900 |
| 2024/12/20 | 202 | 203 | 201 | 201 | 585,500 |
| 2024/12/19 | 202 | 203 | 201 | 202 | 564,500 |
| 2024/12/18 | 202 | 204 | 202 | 203 | 464,900 |
| 2024/12/17 | 204 | 205 | 202 | 202 | 883,400 |
| 2024/12/16 | 204 | 205 | 202 | 203 | 631,500 |
| 2024/12/13 | 204 | 207 | 201 | 202 | 938,500 |
| 2024/12/12 | 201 | 209 | 201 | 204 | 1,332,100 |
| 2024/12/11 | 208 | 209 | 201 | 201 | 1,384,400 |
| 2024/12/10 | 215 | 217 | 208 | 209 | 1,446,100 |
| 2024/12/09 | 220 | 222 | 217 | 217 | 723,700 |
| 2024/12/06 | 222 | 223 | 220 | 222 | 938,700 |
| 2024/12/05 | 229 | 230 | 224 | 224 | 804,700 |
| 2024/12/04 | 231 | 231 | 228 | 229 | 415,500 |
| 2024/12/03 | 230 | 232 | 230 | 230 | 427,100 |
| 2024/12/02 | 232 | 233 | 230 | 230 | 376,400 |
| 2024/11/29 | 233 | 234 | 231 | 232 | 181,700 |
| 2024/11/28 | 233 | 233 | 231 | 231 | 232,900 |
| 2024/11/27 | 231 | 234 | 230 | 233 | 324,600 |
| 2024/11/26 | 233 | 235 | 231 | 231 | 259,400 |
| 2024/11/25 | 235 | 235 | 231 | 233 | 381,700 |
| 2024/11/22 | 235 | 238 | 232 | 234 | 416,200 |
| 2024/11/21 | 243 | 244 | 236 | 237 | 353,500 |
| 2024/11/20 | 250 | 250 | 244 | 244 | 491,600 |
| 2024/11/19 | 250 | 253 | 246 | 250 | 322,600 |
| 2024/11/18 | 255 | 256 | 248 | 250 | 686,100 |
| 2024/11/15 | 245 | 255 | 229 | 254 | 2,055,000 |
| 2024/11/14 | 254 | 254 | 248 | 249 | 543,600 |
| 2024/11/13 | 235 | 256 | 235 | 250 | 1,452,400 |
| 2024/11/12 | 231 | 234 | 230 | 233 | 378,700 |
| 2024/11/11 | 231 | 232 | 229 | 231 | 304,300 |
| 2024/11/08 | 232 | 232 | 229 | 231 | 413,500 |
| 2024/11/07 | 233 | 234 | 231 | 233 | 291,400 |
| 2024/11/06 | 238 | 239 | 222 | 230 | 859,400 |
| 2024/11/05 | 243 | 243 | 234 | 238 | 512,900 |
| 2024/11/01 | 242 | 244 | 241 | 242 | 169,500 |
| 2024/10/31 | 243 | 244 | 242 | 242 | 133,100 |
| 2024/10/30 | 242 | 246 | 242 | 243 | 171,800 |
| 2024/10/29 | 241 | 244 | 240 | 244 | 231,000 |
| 2024/10/28 | 235 | 246 | 235 | 240 | 488,900 |
| 2024/10/25 | 240 | 243 | 237 | 238 | 607,500 |
| 2024/10/24 | 241 | 242 | 240 | 241 | 360,000 |
| 2024/10/23 | 242 | 244 | 241 | 244 | 341,700 |
| 2024/10/22 | 249 | 249 | 242 | 244 | 341,700 |
| 2024/10/21 | 250 | 250 | 240 | 248 | 485,700 |
| 2024/10/18 | 250 | 250 | 248 | 249 | 233,900 |
| 2024/10/17 | 249 | 250 | 248 | 248 | 256,200 |
| 2024/10/16 | 249 | 249 | 247 | 248 | 230,200 |
| 2024/10/15 | 250 | 251 | 247 | 249 | 235,400 |
| 2024/10/11 | 249 | 251 | 249 | 250 | 191,200 |
| 2024/10/10 | 245 | 250 | 245 | 249 | 393,900 |
| 2024/10/09 | 246 | 247 | 244 | 245 | 357,400 |
| 2024/10/08 | 246 | 248 | 245 | 246 | 304,600 |
| 2024/10/07 | 247 | 249 | 246 | 247 | 283,900 |
| 2024/10/04 | 246 | 248 | 245 | 247 | 345,600 |
| 2024/10/03 | 245 | 248 | 245 | 246 | 290,500 |
| 2024/10/02 | 250 | 250 | 245 | 245 | 266,200 |
| 2024/10/01 | 251 | 253 | 248 | 248 | 447,100 |
| 2024/09/30 | 248 | 251 | 245 | 250 | 403,900 |
| 2024/09/27 | 251 | 253 | 246 | 252 | 526,100 |
| 2024/09/26 | 240 | 251 | 235 | 250 | 863,500 |
| 2024/09/25 | 245 | 245 | 236 | 240 | 934,800 |
| 2024/09/24 | 254 | 254 | 246 | 246 | 761,800 |
| 2024/09/20 | 260 | 260 | 249 | 254 | 1,015,300 |
| 2024/09/19 | 260 | 263 | 258 | 259 | 400,600 |
| 2024/09/18 | 263 | 263 | 259 | 259 | 297,200 |
| 2024/09/17 | 267 | 268 | 260 | 260 | 369,400 |
| 2024/09/13 | 266 | 269 | 266 | 266 | 247,800 |
| 2024/09/12 | 270 | 272 | 266 | 266 | 268,000 |
| 2024/09/11 | 270 | 270 | 265 | 266 | 317,300 |
| 2024/09/10 | 274 | 276 | 270 | 270 | 189,100 |
| 2024/09/09 | 270 | 274 | 268 | 273 | 360,700 |
| 2024/09/06 | 274 | 278 | 274 | 277 | 451,400 |
| 2024/09/05 | 277 | 280 | 276 | 280 | 255,500 |
| 2024/09/04 | 280 | 282 | 276 | 278 | 609,600 |
| 2024/09/03 | 287 | 287 | 281 | 284 | 290,400 |
| 2024/09/02 | 286 | 289 | 284 | 286 | 210,100 |
| 2024/08/30 | 282 | 284 | 281 | 282 | 175,000 |
| 2024/08/29 | 282 | 284 | 281 | 281 | 292,700 |
| 2024/08/28 | 289 | 289 | 283 | 284 | 264,800 |
| 2024/08/27 | 288 | 290 | 286 | 287 | 217,900 |
| 2024/08/26 | 292 | 293 | 287 | 289 | 322,000 |
| 2024/08/23 | 284 | 291 | 283 | 291 | 437,200 |
| 2024/08/22 | 282 | 285 | 281 | 284 | 331,000 |
| 2024/08/21 | 281 | 283 | 279 | 283 | 368,900 |
| 2024/08/20 | 280 | 286 | 280 | 282 | 501,000 |
| 2024/08/19 | 290 | 291 | 276 | 277 | 1,058,200 |