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
2011/12/30 18,532 18,740 18,400 18,600 46
2011/12/29 18,900 18,900 18,600 18,700 46
2011/12/28 18,800 18,900 18,800 18,800 168
2011/12/27 18,000 18,500 18,000 18,500 171
2011/12/26 17,940 18,000 17,812 18,000 198
2011/12/22 17,992 17,992 17,820 17,952 10
2011/12/21 18,000 18,000 17,120 18,000 220
2011/12/20 17,900 17,972 17,500 17,972 52
2011/12/19 18,000 18,000 17,840 18,000 57
2011/12/16 18,000 18,000 17,912 18,000 51
2011/12/15 18,200 18,200 18,000 18,020 60
2011/12/14 17,952 18,000 17,912 18,000 47
2011/12/13 18,080 18,080 17,912 18,000 35
2011/12/12 18,000 18,100 17,860 17,900 55
2011/12/09 17,900 17,940 17,812 17,852 51
2011/12/08 17,852 17,880 17,700 17,852 31
2011/12/07 17,852 17,880 17,600 17,800 38
2011/12/06 17,792 17,800 17,592 17,592 78
2011/12/05 17,600 17,852 17,560 17,580 37
2011/12/02 17,752 17,752 17,532 17,532 13
2011/12/01 17,652 17,700 17,500 17,600 33
2011/11/30 17,600 17,632 17,580 17,600 50
2011/11/29 18,100 18,200 17,912 18,000 36
2011/11/28 17,800 18,000 17,800 17,800 162
2011/11/25 17,500 17,500 17,400 17,500 44
2011/11/24 17,560 17,700 17,500 17,652 39
2011/11/22 17,512 17,692 17,452 17,652 13
2011/11/21 17,600 17,700 17,500 17,500 24
2011/11/18 17,600 17,652 17,400 17,600 18
2011/11/17 17,360 17,600 17,352 17,600 11
2011/11/16 17,700 17,700 17,372 17,600 11
2011/11/15 17,792 17,792 17,500 17,700 52
2011/11/14 17,120 17,500 17,100 17,392 32
2011/11/11 17,220 17,300 17,140 17,152 25
2011/11/10 17,440 17,560 17,212 17,400 30
2011/11/09 17,620 17,620 17,412 17,572 22
2011/11/08 17,572 17,700 17,400 17,632 35
2011/11/07 17,572 17,600 17,572 17,592 21
2011/11/04 17,832 17,832 17,600 17,612 25
2011/11/02 17,772 17,800 17,652 17,780 34
2011/11/01 17,680 17,732 17,600 17,700 24
2011/10/31 17,800 17,972 17,500 17,660 32
2011/10/28 18,000 18,040 17,700 17,800 183
2011/10/27 17,040 17,700 17,040 17,700 67
2011/10/26 17,032 17,152 17,000 17,040 17
2011/10/25 17,152 17,152 17,032 17,072 12
2011/10/24 17,000 17,000 16,880 16,952 15
2011/10/21 16,980 17,000 16,892 16,912 22
2011/10/20 17,052 17,160 16,980 16,980 18
2011/10/19 17,100 17,132 17,032 17,100 8
2011/10/18 17,000 17,132 17,000 17,132 20
2011/10/17 17,400 17,400 16,900 17,100 77
2011/10/14 16,900 17,000 16,880 17,000 21
2011/10/13 16,880 16,972 16,872 16,900 31
2011/10/12 16,860 16,900 16,852 16,880 19
2011/10/11 16,812 16,900 16,812 16,860 35
2011/10/07 16,800 16,900 16,732 16,852 31
2011/10/06 16,852 16,952 16,800 16,800 27
2011/10/05 16,992 16,992 16,700 16,852 43
2011/10/04 16,892 16,972 16,812 16,852 60
2011/10/03 16,800 17,172 16,772 16,892 62
2011/09/30 16,612 17,300 16,612 17,200 109
2011/09/29 16,340 16,700 16,340 16,552 55
2011/09/28 17,840 17,840 16,000 16,992 481
2011/09/27 18,000 18,012 17,500 18,000 309
2011/09/26 18,000 18,000 17,500 17,640 204
2011/09/22 17,900 17,900 17,500 17,792 111
2011/09/21 17,992 17,992 17,500 17,500 182
2011/09/20 18,012 18,052 17,652 17,652 209
2011/09/16 18,580 18,580 17,780 18,100 337
2011/09/15 18,552 18,552 18,480 18,552 64
2011/09/14 18,572 18,572 18,420 18,500 74
2011/09/13 18,540 18,552 18,512 18,540 52
2011/09/12 18,532 18,540 18,420 18,532 63
2011/09/09 18,552 18,552 18,420 18,540 54
2011/09/08 18,592 18,592 18,412 18,552 54
2011/09/07 18,600 18,600 18,432 18,432 65
2011/09/06 18,600 18,600 18,452 18,500 68
2011/09/05 18,600 18,600 18,500 18,552 40
2011/09/02 18,592 18,652 18,420 18,420 78
2011/09/01 18,600 18,600 18,500 18,592 40
2011/08/31 18,580 18,600 18,200 18,592 69
2011/08/30 18,200 18,300 18,080 18,252 54
2011/08/29 18,200 18,200 18,000 18,072 168
2011/08/26 18,100 18,100 17,800 17,900 71
2011/08/25 17,712 18,000 17,700 17,900 49
2011/08/24 18,332 18,400 17,800 17,800 116
2011/08/23 18,652 18,652 17,932 17,932 266
2011/08/22 17,992 17,992 17,800 17,852 66
2011/08/19 18,000 18,000 17,840 17,840 114
2011/08/18 18,080 18,080 18,020 18,020 47
2011/08/17 18,000 18,080 17,972 18,080 103
2011/08/16 18,540 18,600 18,000 18,000 76
2011/08/15 18,800 18,852 18,372 18,400 116
2011/08/12 18,552 18,600 18,240 18,400 45
2011/08/11 18,500 18,600 17,800 18,012 64
2011/08/10 17,952 18,652 17,952 18,500 41
2011/08/09 17,500 17,972 17,012 17,852 141
2011/08/08 18,220 18,220 18,000 18,152 61
2011/08/05 18,412 18,412 18,000 18,220 144
2011/08/04 18,752 18,752 18,532 18,672 19
2011/08/03 18,980 18,980 18,500 18,752 41
2011/08/02 18,872 19,000 18,800 19,000 45
2011/08/01 19,000 19,100 18,812 19,100 48
2011/07/29 19,200 19,200 18,800 19,172 63
2011/07/28 19,400 19,400 19,032 19,200 272
2011/07/27 19,020 19,172 19,012 19,172 77
2011/07/26 19,200 19,200 19,012 19,020 63
2011/07/25 18,972 19,400 18,972 19,100 70
2011/07/22 18,600 18,900 18,400 18,600 64
2011/07/21 18,500 18,600 18,420 18,420 35
2011/07/20 18,500 18,580 18,300 18,460 33
2011/07/19 18,500 18,652 18,300 18,300 36
2011/07/15 18,700 18,700 18,072 18,132 82
2011/07/14 18,000 18,000 17,952 18,000 32
2011/07/13 18,000 18,032 17,852 18,000 37
2011/07/12 18,400 18,400 17,880 18,000 85
2011/07/11 18,112 18,500 18,100 18,392 103
2011/07/08 17,580 17,952 17,500 17,712 66
2011/07/07 17,400 17,480 17,300 17,472 26
2011/07/06 17,380 17,432 17,200 17,400 37
2011/07/05 17,352 17,352 17,100 17,352 38
2011/07/04 17,000 17,152 16,872 17,152 48
2011/07/01 16,800 16,852 16,700 16,800 110
2011/06/30 16,960 16,980 16,752 16,752 256
2011/06/29 16,992 16,992 16,872 16,872 152
2011/06/28 17,300 17,300 16,900 16,992 207
2011/06/27 17,140 17,140 16,952 17,132 45
2011/06/24 17,000 17,100 16,812 17,100 44
2011/06/23 16,812 16,992 16,812 16,992 8
2011/06/22 17,000 17,000 16,720 16,900 101
2011/06/21 17,000 17,000 16,772 17,000 29
2011/06/20 16,900 17,000 16,752 16,800 49
2011/06/17 16,980 16,980 16,780 16,900 40
2011/06/16 16,972 16,992 16,652 16,980 129
2011/06/15 17,000 17,100 16,952 16,960 146
2011/06/14 17,292 17,292 16,700 16,992 111
2011/06/13 18,000 18,012 17,000 17,380 211
2011/06/10 18,800 18,800 18,132 18,252 50
2011/06/09 18,852 18,852 18,000 18,800 143
2011/06/08 19,892 19,892 19,100 19,200 149
2011/06/07 19,852 19,852 19,752 19,852 75
2011/06/06 19,700 19,852 19,600 19,852 66
2011/06/03 19,612 19,680 19,420 19,420 47
2011/06/02 19,412 19,700 19,400 19,600 67
2011/06/01 19,500 19,800 19,300 19,800 100
2011/05/31 19,500 19,812 19,292 19,292 135
2011/05/30 18,700 19,480 18,700 19,200 127
2011/05/27 17,800 18,500 17,800 18,400 84
2011/05/26 17,840 17,852 17,752 17,852 26
2011/05/25 17,852 17,852 17,632 17,840 33
2011/05/24 17,700 17,852 17,640 17,852 25
2011/05/23 17,620 17,832 17,512 17,632 28
2011/05/20 17,820 17,820 17,500 17,792 27
2011/05/19 17,792 17,852 17,512 17,852 37
2011/05/18 17,780 17,792 17,400 17,592 37
2011/05/17 17,872 17,872 17,500 17,500 57
2011/05/16 18,000 18,000 17,672 17,872 116
2011/05/13 17,700 17,980 17,500 17,980 71
2011/05/12 17,980 17,980 17,652 17,700 73
2011/05/11 18,000 18,000 17,652 17,852 119
2011/05/10 17,900 17,980 17,852 17,980 51
2011/05/09 17,860 17,860 17,720 17,832 74
2011/05/06 17,872 17,880 17,752 17,772 91
2011/05/02 17,800 17,880 17,740 17,752 68
2011/04/28 17,700 17,700 17,500 17,700 124
2011/04/27 17,352 17,400 17,112 17,400 48
2011/04/26 17,392 17,392 17,080 17,352 17
2011/04/25 17,380 17,400 17,100 17,392 45
2011/04/22 17,952 17,952 17,112 17,380 101
2011/04/21 17,300 18,072 17,272 17,852 94
2011/04/20 17,200 17,300 17,200 17,252 37
2011/04/19 17,272 17,300 17,012 17,192 67
2011/04/18 17,800 17,800 17,132 17,260 94
2011/04/15 17,000 17,200 16,900 17,012 112
2011/04/14 16,392 16,752 16,380 16,700 87
2011/04/13 16,072 16,352 16,072 16,352 73
2011/04/12 16,200 16,340 16,000 16,112 71
2011/04/11 16,060 16,200 15,972 16,200 108
2011/04/08 16,192 16,452 15,980 16,060 97
2011/04/07 16,400 16,500 15,800 16,192 192
2011/04/06 16,600 16,992 16,400 16,412 104
2011/04/05 16,932 17,472 16,560 16,560 108
2011/04/04 17,140 17,620 16,952 16,952 228
2011/04/01 17,232 17,800 17,020 17,152 206
2011/03/31 17,700 17,800 17,500 17,612 107
2011/03/30 17,800 18,000 17,700 17,752 175
2011/03/29 17,900 18,600 17,200 17,740 274
2011/03/28 19,780 19,952 19,212 19,212 468
2011/03/25 19,600 19,700 19,560 19,672 218
2011/03/24 19,780 19,800 19,500 19,560 162
2011/03/23 19,752 19,792 19,300 19,680 269
2011/03/22 19,000 19,880 19,000 19,700 238
2011/03/18 17,800 18,500 17,500 17,840 269
2011/03/17 16,700 17,900 16,300 17,500 209
2011/03/16 15,400 17,500 15,000 17,500 342
2011/03/15 18,500 18,500 14,800 16,000 447
2011/03/14 16,800 19,400 16,800 18,800 455
2011/03/11 22,080 22,080 21,520 21,800 145
2011/03/10 22,100 22,120 22,040 22,100 127
2011/03/09 22,100 22,152 22,032 22,060 90
2011/03/08 22,000 22,200 22,000 22,052 131
2011/03/07 22,400 22,492 21,512 22,052 285
2011/03/04 23,052 23,052 21,300 22,300 379
2011/03/03 23,300 23,300 22,500 23,052 262
2011/03/02 23,292 23,300 23,232 23,232 103
2011/03/01 23,352 23,352 23,280 23,280 120
2011/02/28 23,580 23,900 23,292 23,292 218
2011/02/25 23,000 23,500 22,800 23,280 119
2011/02/24 23,952 23,952 22,452 23,200 160
2011/02/23 23,992 24,000 23,000 24,000 274
2011/02/22 24,532 24,592 24,000 24,012 222
2011/02/21 24,600 24,700 24,512 24,532 87
2011/02/18 24,912 24,932 24,212 24,500 150
2011/02/17 24,800 24,980 24,752 24,752 156
2011/02/16 24,960 24,960 24,680 24,800 151
2011/02/15 24,500 24,852 24,200 24,852 317
2011/02/14 24,152 24,152 23,820 24,092 179
2011/02/10 23,980 23,980 23,000 23,872 146
2011/02/09 23,812 23,840 23,500 23,832 128
2011/02/08 23,780 23,792 23,600 23,600 93
2011/02/07 23,300 23,800 23,012 23,552 211
2011/02/04 22,800 23,000 22,800 22,992 87
2011/02/03 22,832 22,872 22,800 22,860 86
2011/02/02 23,000 23,000 22,800 22,832 59
2011/02/01 22,880 22,960 22,700 22,800 175
2011/01/31 22,852 22,852 22,712 22,852 106
2011/01/28 22,872 22,872 22,600 22,852 151
2011/01/27 22,592 22,592 22,432 22,592 91
2011/01/26 22,500 22,552 22,252 22,400 119
2011/01/25 22,472 22,652 22,352 22,400 105
2011/01/24 22,412 22,480 22,152 22,472 126
2011/01/21 22,252 22,300 21,512 22,020 180
2011/01/20 22,400 22,400 22,012 22,252 87
2011/01/19 22,260 22,352 22,000 22,340 143
2011/01/18 22,352 22,400 22,060 22,352 64
2011/01/17 22,852 22,852 22,140 22,352 134
2011/01/14 22,380 22,400 22,132 22,352 56
2011/01/13 21,800 22,700 21,700 22,140 240
2011/01/12 21,772 21,800 21,000 21,800 213
2011/01/11 21,500 21,832 21,232 21,800 100
2011/01/07 21,600 21,800 21,200 21,800 113
2011/01/06 22,592 22,592 20,000 22,092 470
2011/01/05 23,352 23,352 22,052 22,300 226
2011/01/04 23,240 23,600 22,980 23,492 247

このページの先頭へ