日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 22,320 23,752 21,860 23,720 337
2010/12/29 22,480 22,652 21,800 22,300 218
2010/12/28 20,792 22,500 20,760 22,492 428
2010/12/27 19,500 20,500 19,500 20,492 208
2010/12/24 18,500 19,152 18,300 19,152 458
2010/12/22 18,492 18,492 18,420 18,420 58
2010/12/21 18,492 18,500 18,400 18,492 83
2010/12/20 18,452 18,472 18,280 18,440 130
2010/12/17 18,000 18,372 18,000 18,272 105
2010/12/16 18,000 18,000 17,952 18,000 49
2010/12/15 18,400 18,492 17,812 18,000 191
2010/12/14 17,500 18,000 17,480 18,000 223
2010/12/13 17,500 17,500 17,412 17,500 132
2010/12/10 17,772 17,772 17,652 17,652 48
2010/12/09 17,880 17,892 17,592 17,772 83
2010/12/08 17,752 17,800 17,600 17,792 53
2010/12/07 17,512 17,692 17,512 17,692 66
2010/12/06 17,452 17,600 17,300 17,500 121
2010/12/03 17,752 17,752 17,200 17,492 91
2010/12/02 17,992 17,992 17,752 17,752 90
2010/12/01 18,500 18,592 17,632 17,992 328
2010/11/30 18,000 18,500 17,520 18,492 73
2010/11/29 17,700 18,000 17,600 18,000 177
2010/11/26 16,980 17,400 16,900 17,400 112
2010/11/25 17,040 17,100 16,420 17,072 98
2010/11/24 17,180 17,392 17,040 17,220 57
2010/11/22 17,452 17,552 17,252 17,252 65
2010/11/19 17,340 17,352 16,800 17,300 191
2010/11/18 17,392 17,392 17,000 17,352 39
2010/11/17 17,060 17,500 17,060 17,400 36
2010/11/16 16,792 17,500 16,792 17,412 41
2010/11/15 17,352 17,500 16,600 17,192 241
2010/11/12 17,012 17,032 16,420 16,952 348
2010/11/11 18,172 18,180 17,100 17,392 228
2010/11/10 18,000 18,012 17,100 17,500 85
2010/11/09 18,900 18,900 17,900 18,100 98
2010/11/08 19,352 19,352 18,000 18,980 97
2010/11/05 19,120 19,380 19,052 19,352 36
2010/11/04 19,400 19,400 19,060 19,120 28
2010/11/02 19,812 19,812 19,200 19,312 49
2010/11/01 20,492 20,500 19,812 20,392 18
2010/10/29 20,692 20,692 20,192 20,492 6
2010/10/28 20,800 20,800 20,200 20,692 113
2010/10/27 19,000 20,500 19,000 20,500 86
2010/10/26 19,092 19,152 18,900 19,112 67
2010/10/25 19,900 19,952 19,100 19,100 128
2010/10/22 20,000 20,100 20,000 20,020 47
2010/10/21 19,800 20,352 19,800 20,152 18
2010/10/20 20,500 20,500 19,700 20,000 89
2010/10/19 20,952 20,952 20,512 20,512 40
2010/10/18 21,000 21,000 20,520 20,952 28
2010/10/15 21,300 21,352 20,512 21,000 42
2010/10/14 22,500 22,500 21,240 21,552 29
2010/10/13 21,800 22,800 21,000 22,792 44
2010/10/12 21,500 21,652 20,852 21,500 34
2010/10/08 21,080 21,900 21,080 21,800 32
2010/10/07 21,000 21,900 21,000 21,900 18
2010/10/06 20,992 21,700 20,500 21,700 75
2010/10/05 20,452 20,500 18,100 20,500 205
2010/10/04 21,552 21,892 20,500 20,500 103
2010/10/01 22,500 22,500 21,552 21,552 117
2010/09/30 22,412 22,700 21,700 22,500 112
2010/09/29 23,100 23,100 22,000 22,892 89
2010/09/28 23,352 23,352 21,500 23,000 398
2010/09/27 23,000 23,900 23,000 23,900 161
2010/09/24 22,720 23,060 22,500 22,952 79
2010/09/22 23,020 23,500 22,220 22,220 255
2010/09/21 23,600 23,600 22,400 23,012 236
2010/09/17 23,972 24,000 23,452 23,952 113
2010/09/16 24,000 24,012 23,752 23,972 103
2010/09/15 23,992 24,000 23,852 23,992 84
2010/09/14 25,340 25,340 23,500 23,992 170
2010/09/13 25,000 25,292 24,612 25,000 37
2010/09/10 24,700 25,000 24,500 24,500 77
2010/09/09 24,580 24,900 24,580 24,700 11
2010/09/08 24,772 25,000 24,572 24,600 19
2010/09/07 24,992 25,000 24,740 24,992 35
2010/09/06 25,000 25,300 25,000 25,300 27
2010/09/03 25,600 25,600 24,912 25,500 35
2010/09/02 26,000 26,500 25,600 25,600 20
2010/09/01 26,900 27,000 25,700 26,000 183
2010/08/31 26,300 27,000 26,300 26,600 96
2010/08/30 25,300 26,200 25,300 25,920 90
2010/08/27 24,900 25,000 24,100 25,000 24
2010/08/26 24,700 24,900 23,552 24,900 67
2010/08/25 24,300 24,300 23,400 24,300 141
2010/08/24 24,200 24,700 24,052 24,300 52
2010/08/23 24,500 24,500 24,052 24,200 32
2010/08/20 25,000 25,000 23,500 24,400 107
2010/08/19 25,500 25,500 24,600 25,000 62
2010/08/18 23,992 25,000 23,792 25,000 88
2010/08/17 25,092 25,092 22,600 23,800 312
2010/08/16 27,300 27,300 24,700 24,900 256
2010/08/13 27,772 27,772 26,032 26,800 244
2010/08/12 28,752 28,752 27,700 27,752 148
2010/08/11 28,000 28,452 26,512 28,252 596
2010/08/10 23,500 23,500 23,500 23,500 6
2010/08/09 24,000 24,000 22,500 24,000 22
2010/08/06 22,000 24,100 22,000 24,100 20
2010/08/05 0 0 0 22,500 0
2010/08/04 22,500 22,500 22,500 22,500 8
2010/08/03 21,900 21,900 21,900 21,900 1
2010/08/02 21,900 22,400 21,900 21,900 14
2010/07/30 22,500 22,500 21,600 21,600 12
2010/07/29 21,100 21,600 21,100 21,600 2
2010/07/28 22,100 22,100 22,100 22,100 136
2010/07/27 20,900 21,800 20,900 21,800 9
2010/07/26 20,912 20,912 20,412 20,892 11
2010/07/23 20,012 21,000 20,000 20,880 22
2010/07/22 21,000 21,000 20,000 21,000 8
2010/07/21 0 0 0 21,000 0
2010/07/20 20,100 21,000 20,000 21,000 15
2010/07/16 22,000 22,000 22,000 22,000 3
2010/07/15 21,512 21,512 20,492 21,400 42
2010/07/14 20,880 21,000 20,700 21,000 27
2010/07/13 20,840 20,840 20,840 20,840 1
2010/07/12 21,192 21,192 20,012 20,800 19
2010/07/09 20,812 21,200 20,812 21,100 9
2010/07/08 21,000 21,000 21,000 21,000 8
2010/07/07 21,000 21,000 20,300 21,000 13
2010/07/06 21,800 21,800 21,800 21,800 4
2010/07/05 21,000 22,300 21,000 22,300 26
2010/07/02 22,500 22,500 22,500 22,500 2
2010/07/01 23,892 23,892 22,000 22,000 29
2010/06/30 23,000 23,992 22,500 23,000 85
2010/06/29 23,300 23,400 23,300 23,300 91
2010/06/28 22,700 23,000 22,700 23,000 128
2010/06/25 22,300 22,400 21,612 22,400 25
2010/06/24 22,800 22,800 22,800 22,800 6
2010/06/23 22,700 22,700 22,000 22,500 6
2010/06/22 22,200 22,700 21,520 22,700 20
2010/06/21 22,000 22,992 22,000 22,212 61
2010/06/18 24,200 24,200 23,500 23,500 34
2010/06/17 24,200 24,200 24,200 24,200 2
2010/06/16 24,900 25,000 24,020 24,852 78
2010/06/15 24,500 25,000 24,492 24,492 54
2010/06/14 21,500 23,200 21,500 23,000 45
2010/06/11 22,300 22,300 21,600 22,100 11
2010/06/10 22,500 22,500 21,512 22,000 8
2010/06/09 22,000 23,000 22,000 22,000 24
2010/06/08 23,000 23,000 21,140 22,000 50
2010/06/07 22,780 24,200 20,000 23,000 123
2010/06/04 23,900 24,000 23,900 24,000 4
2010/06/03 24,500 24,500 24,000 24,400 18
2010/06/02 23,000 24,500 23,000 24,400 97
2010/06/01 24,400 24,400 23,500 24,000 72
2010/05/31 23,400 24,000 22,512 23,700 221
2010/05/28 22,500 23,900 22,500 23,100 241
2010/05/27 19,500 22,000 19,500 21,392 145
2010/05/26 18,000 19,400 17,000 18,552 91
2010/05/25 21,000 21,400 16,500 18,500 333
2010/05/24 20,000 20,492 19,500 19,500 136
2010/05/21 20,000 20,000 19,500 20,000 175
2010/05/20 22,600 22,600 20,852 21,340 157
2010/05/19 25,000 25,000 21,992 22,600 70
2010/05/18 24,100 24,100 21,500 24,000 544
2010/05/17 27,972 27,972 24,112 26,500 153
2010/05/14 31,052 31,052 26,000 28,000 185
2010/05/13 33,500 34,500 32,000 32,000 73
2010/05/12 35,000 35,900 33,100 33,100 206
2010/05/11 34,900 34,900 33,500 34,000 29
2010/05/10 32,900 34,900 32,800 34,900 42
2010/05/07 34,452 34,800 32,000 33,600 63
2010/05/06 35,000 35,000 34,052 34,900 17
2010/04/30 34,500 35,000 31,000 35,000 66
2010/04/28 34,800 35,000 34,300 34,300 132
2010/04/27 33,800 34,500 33,800 34,500 21
2010/04/26 33,552 34,300 31,500 34,000 353
2010/04/23 33,800 34,500 33,552 33,600 36
2010/04/22 34,752 35,000 33,600 33,652 69
2010/04/21 32,500 35,000 32,500 34,752 226
2010/04/20 31,000 32,100 29,612 32,000 91
2010/04/19 31,800 32,700 31,052 32,000 32
2010/04/16 33,052 33,100 31,052 32,952 109
2010/04/15 30,000 33,252 29,400 33,200 331
2010/04/14 26,532 29,100 26,500 29,052 175
2010/04/13 26,672 26,700 26,032 26,032 30
2010/04/12 26,680 26,680 26,012 26,672 29
2010/04/09 26,760 26,760 26,760 26,760 3
2010/04/08 26,012 26,952 26,012 26,772 23
2010/04/07 26,100 26,952 25,900 26,100 70
2010/04/06 26,500 26,932 25,900 26,100 91
2010/04/05 26,500 26,700 26,000 26,000 32
2010/04/02 27,000 27,492 26,000 26,800 30
2010/04/01 27,500 27,500 26,000 27,000 40
2010/03/31 25,012 27,500 25,000 27,500 146
2010/03/30 25,000 25,000 24,500 25,000 187
2010/03/29 28,800 28,800 24,500 25,000 225
2010/03/26 29,000 29,400 27,500 28,500 148
2010/03/25 29,000 29,000 26,500 29,000 276
2010/03/24 29,000 29,992 28,000 28,500 128
2010/03/23 29,992 29,992 23,500 28,500 356
2010/03/19 27,700 31,000 27,500 30,000 561
2010/03/18 25,200 27,200 25,200 27,200 775
2010/03/17 18,392 22,200 18,392 22,200 566
2010/03/16 18,300 18,392 17,700 18,200 31
2010/03/15 18,000 18,500 17,980 18,400 216
2010/03/12 17,040 17,200 16,612 17,200 26
2010/03/11 16,800 17,000 16,400 16,852 200
2010/03/10 17,052 17,200 16,800 16,800 53
2010/03/09 17,000 17,200 17,000 17,000 26
2010/03/08 17,100 17,400 16,900 17,400 135
2010/03/05 16,900 17,072 16,700 16,800 53
2010/03/04 17,100 17,400 16,900 16,900 61
2010/03/03 17,032 17,032 17,000 17,000 25
2010/03/02 17,100 17,400 17,000 17,400 57
2010/03/01 17,740 17,740 17,000 17,500 112
2010/02/26 17,000 17,440 17,000 17,440 101
2010/02/25 16,620 17,000 16,400 16,952 50
2010/02/24 16,600 17,000 16,240 17,000 37
2010/02/23 17,500 17,500 16,500 17,400 38
2010/02/22 16,380 18,400 16,100 18,000 62
2010/02/19 16,000 16,400 15,100 16,400 85
2010/02/18 16,992 17,000 16,532 16,532 28
2010/02/17 17,420 17,500 16,952 16,952 80
2010/02/16 17,212 17,880 17,212 17,220 92
2010/02/15 17,800 18,400 16,800 17,900 481
2010/02/12 17,072 17,500 15,100 17,400 193
2010/02/10 18,900 18,900 17,000 17,200 79
2010/02/09 18,400 19,900 18,200 18,900 157
2010/02/08 16,400 19,500 16,300 18,600 226
2010/02/05 16,892 16,892 15,100 16,540 104
2010/02/04 14,892 16,900 14,500 16,500 272
2010/02/03 13,900 14,500 13,900 14,500 87
2010/02/02 14,000 14,000 13,300 13,900 55
2010/02/01 13,500 13,900 13,112 13,900 19
2010/01/29 13,512 13,600 13,000 13,552 30
2010/01/28 13,752 13,952 13,752 13,752 79
2010/01/27 13,052 13,452 12,992 13,452 45
2010/01/26 12,792 12,992 12,712 12,992 37
2010/01/25 12,972 12,992 12,712 12,792 29
2010/01/22 13,000 13,000 12,732 12,992 52
2010/01/21 13,700 13,700 11,700 12,592 253
2010/01/20 13,512 14,000 13,512 14,000 102
2010/01/19 13,400 14,000 12,952 14,000 299
2010/01/18 13,800 13,800 12,900 13,492 19
2010/01/15 13,500 13,500 13,000 13,380 118
2010/01/14 13,200 13,400 13,100 13,300 48
2010/01/13 13,952 13,952 13,200 13,500 184
2010/01/12 13,100 13,980 12,800 13,912 51
2010/01/08 12,900 13,452 12,560 12,800 143
2010/01/07 13,200 13,200 12,512 13,000 83
2010/01/06 13,100 13,380 12,500 12,900 165
2010/01/05 11,512 14,500 11,512 13,400 470
2010/01/04 11,020 12,200 11,020 11,500 132

このページの先頭へ