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
2012/12/28 240 240 230 237 24,500
2012/12/27 221 225 221 225 8,500
2012/12/26 220 224 219 221 8,500
2012/12/25 219 220 217 220 6,800
2012/12/21 217 217 215 215 6,000
2012/12/20 216 217 215 217 9,600
2012/12/19 218 219 217 217 7,500
2012/12/18 218 218 216 218 3,900
2012/12/17 220 220 216 216 6,900
2012/12/14 216 216 214 216 2,700
2012/12/13 215 216 214 216 3,600
2012/12/12 216 217 213 214 6,200
2012/12/11 216 216 215 215 3,900
2012/12/10 215 216 213 216 11,900
2012/12/07 214 216 214 215 6,500
2012/12/06 212 214 212 214 5,300
2012/12/05 213 214 213 213 3,600
2012/12/04 213 214 213 213 3,800
2012/12/03 214 215 213 215 2,400
2012/11/30 214 215 214 214 3,900
2012/11/29 216 219 213 214 4,000
2012/11/28 220 222 206 213 31,900
2012/11/27 202 205 202 205 4,600
2012/11/26 203 203 202 202 5,600
2012/11/22 201 202 201 202 5,100
2012/11/21 202 203 202 203 2,500
2012/11/20 202 203 202 203 1,800
2012/11/19 203 203 202 203 4,000
2012/11/16 202 204 202 203 3,800
2012/11/15 205 205 202 203 6,600
2012/11/14 202 203 200 203 10,100
2012/11/13 201 203 200 202 5,900
2012/11/12 201 203 201 203 2,000
2012/11/09 202 203 201 203 1,200
2012/11/08 200 203 200 203 3,200
2012/11/07 202 202 200 200 2,600
2012/11/06 201 202 200 201 1,900
2012/11/05 200 203 199 202 3,800
2012/11/02 201 202 200 200 2,700
2012/11/01 201 201 200 200 1,800
2012/10/31 200 201 200 201 5,200
2012/10/30 200 200 200 200 8,500
2012/10/29 206 206 199 199 19,200
2012/10/26 198 199 197 199 4,400
2012/10/25 195 198 195 198 6,100
2012/10/24 196 197 194 196 5,600
2012/10/23 197 197 196 196 3,000
2012/10/22 197 197 195 197 2,500
2012/10/19 196 197 195 197 7,900
2012/10/18 196 196 195 195 2,400
2012/10/17 196 197 195 196 7,900
2012/10/16 196 197 196 197 1,600
2012/10/15 198 198 195 196 5,400
2012/10/12 195 196 195 196 4,900
2012/10/11 197 197 196 196 2,600
2012/10/10 195 197 194 197 3,900
2012/10/09 195 197 195 196 6,500
2012/10/05 195 197 194 197 4,100
2012/10/04 198 198 194 195 9,900
2012/10/03 200 200 198 198 5,700
2012/10/02 201 202 199 200 4,900
2012/10/01 201 203 199 200 6,100
2012/09/28 216 216 201 202 18,900
2012/09/27 195 197 194 197 7,400
2012/09/26 191 196 191 194 23,200
2012/09/26 1 -> 100.00 分割
2012/09/25 21,400 21,900 21,200 21,900 252
2012/09/24 21,192 21,292 21,180 21,292 156
2012/09/21 21,112 21,200 21,100 21,132 101
2012/09/20 21,000 21,100 20,980 21,100 104
2012/09/19 21,000 21,160 20,952 20,960 100
2012/09/18 21,000 21,140 20,852 20,960 152
2012/09/14 21,000 21,000 20,812 20,812 109
2012/09/13 20,900 21,000 20,900 21,000 99
2012/09/12 20,700 20,812 20,672 20,800 78
2012/09/11 20,500 20,692 20,500 20,632 96
2012/09/10 20,400 20,500 20,340 20,500 115
2012/09/07 20,312 20,400 20,300 20,380 43
2012/09/06 20,280 20,300 20,100 20,300 40
2012/09/05 20,320 20,340 20,160 20,172 77
2012/09/04 20,320 20,352 20,212 20,352 61
2012/09/03 20,100 20,400 20,100 20,212 96
2012/08/31 20,052 20,100 20,012 20,100 66
2012/08/30 19,880 20,052 19,800 20,052 37
2012/08/29 19,700 19,792 19,600 19,792 90
2012/08/28 19,700 19,700 19,552 19,600 300
2012/08/27 19,700 19,752 19,600 19,700 161
2012/08/24 19,600 19,632 19,500 19,592 101
2012/08/23 19,652 19,672 19,552 19,600 142
2012/08/22 19,732 19,732 19,620 19,692 56
2012/08/21 19,532 19,772 19,480 19,772 41
2012/08/20 19,500 19,500 19,460 19,500 81
2012/08/17 19,500 19,532 19,460 19,520 103
2012/08/16 19,500 19,500 19,452 19,492 68
2012/08/15 19,500 19,552 19,400 19,552 165
2012/08/14 19,500 19,512 19,460 19,500 86
2012/08/13 19,400 19,520 19,400 19,520 161
2012/08/10 19,500 19,532 19,492 19,500 56
2012/08/09 19,700 19,700 19,480 19,572 167
2012/08/08 19,700 19,700 19,600 19,600 51
2012/08/07 19,600 19,700 19,600 19,700 34
2012/08/06 19,600 19,672 19,520 19,580 35
2012/08/03 19,520 19,520 19,480 19,492 44
2012/08/02 19,600 19,600 19,452 19,520 49
2012/08/01 19,552 19,552 19,440 19,500 62
2012/07/31 19,360 19,632 19,360 19,552 80
2012/07/30 19,400 19,440 19,300 19,400 456
2012/07/27 19,560 19,692 19,512 19,692 52
2012/07/26 19,572 19,692 19,452 19,520 64
2012/07/25 19,500 19,500 19,432 19,452 112
2012/07/24 19,492 19,500 19,472 19,500 120
2012/07/23 19,592 19,592 19,492 19,492 125
2012/07/20 19,500 19,500 19,472 19,492 59
2012/07/19 19,480 19,512 19,472 19,472 53
2012/07/18 19,600 19,600 19,480 19,480 83
2012/07/17 19,952 19,952 19,520 19,640 88
2012/07/13 19,492 19,552 19,412 19,552 29
2012/07/12 19,492 19,500 19,372 19,400 55
2012/07/11 19,480 19,492 19,360 19,492 19
2012/07/10 19,260 19,452 19,260 19,380 42
2012/07/09 19,312 19,580 19,272 19,312 76
2012/07/06 19,360 19,372 19,312 19,312 57
2012/07/05 19,292 19,292 19,200 19,240 72
2012/07/04 19,572 19,572 18,360 19,160 265
2012/07/03 19,500 19,592 19,452 19,572 59
2012/07/02 19,600 19,600 19,440 19,500 228
2012/06/29 19,600 19,600 19,500 19,580 118
2012/06/28 19,792 19,792 19,500 19,500 454
2012/06/27 19,832 19,832 19,632 19,780 164
2012/06/26 19,772 19,820 19,600 19,820 84
2012/06/25 19,600 19,992 19,520 19,892 173
2012/06/22 19,480 19,600 19,312 19,592 67
2012/06/21 19,512 19,520 19,432 19,480 47
2012/06/20 19,520 19,620 19,400 19,500 111
2012/06/19 19,652 19,672 19,452 19,552 19
2012/06/18 19,400 19,752 19,400 19,752 33
2012/06/15 19,552 19,552 19,172 19,400 64
2012/06/14 19,140 19,212 19,060 19,212 24
2012/06/13 19,152 19,352 19,112 19,140 25
2012/06/12 19,492 19,492 19,132 19,260 48
2012/06/11 19,192 19,500 19,192 19,412 27
2012/06/08 19,000 19,072 18,952 19,072 23
2012/06/07 19,072 19,072 19,000 19,000 16
2012/06/06 19,000 19,000 18,960 19,000 30
2012/06/05 19,100 19,132 18,912 19,000 51
2012/06/04 19,032 19,100 19,000 19,100 32
2012/06/01 19,140 19,152 19,100 19,100 17
2012/05/31 19,120 19,172 19,112 19,172 30
2012/05/30 19,500 19,500 19,100 19,100 8
2012/05/29 19,120 19,400 19,112 19,252 28
2012/05/28 19,520 19,600 19,032 19,100 204
2012/05/25 19,192 19,220 19,080 19,220 21
2012/05/24 19,200 19,200 19,020 19,120 10
2012/05/23 19,300 19,300 19,052 19,200 26
2012/05/22 19,000 19,300 19,000 19,200 36
2012/05/21 19,092 19,092 18,912 18,920 30
2012/05/18 19,080 19,080 18,952 18,980 45
2012/05/17 19,012 19,052 19,000 19,052 19
2012/05/16 19,020 19,052 19,000 19,020 34
2012/05/15 19,400 19,400 19,000 19,120 80
2012/05/14 19,492 19,520 19,412 19,480 26
2012/05/11 19,500 19,500 19,392 19,452 21
2012/05/10 19,540 19,552 19,332 19,500 12
2012/05/09 19,580 19,580 19,300 19,500 16
2012/05/08 19,600 19,600 19,192 19,592 40
2012/05/07 19,912 19,912 19,532 19,600 65
2012/05/02 19,800 19,932 19,800 19,900 25
2012/05/01 20,032 20,100 19,732 19,740 183
2012/04/27 19,600 19,732 19,600 19,732 27
2012/04/26 19,492 19,600 19,452 19,600 30
2012/04/25 19,572 19,572 19,452 19,492 18
2012/04/24 19,300 19,600 19,300 19,452 27
2012/04/23 19,352 19,352 19,280 19,280 17
2012/04/20 19,300 19,352 19,212 19,212 19
2012/04/19 19,132 19,332 19,132 19,252 26
2012/04/18 19,152 19,312 19,112 19,252 36
2012/04/17 19,112 19,112 19,012 19,060 21
2012/04/16 19,300 19,300 18,920 19,300 83
2012/04/13 18,900 18,900 18,880 18,900 10
2012/04/12 18,932 18,952 18,860 18,900 21
2012/04/11 18,852 18,880 18,840 18,880 43
2012/04/10 18,860 18,952 18,840 18,880 43
2012/04/09 18,952 18,952 18,852 18,940 39
2012/04/06 18,900 18,952 18,900 18,952 21
2012/04/05 18,952 18,952 18,820 18,900 53
2012/04/04 19,092 19,092 18,912 18,972 23
2012/04/03 18,992 19,100 18,840 19,100 36
2012/04/02 18,780 18,900 18,760 18,820 84
2012/03/30 18,800 18,940 18,720 18,792 102
2012/03/29 19,100 19,140 18,780 18,800 166
2012/03/28 19,152 19,292 19,032 19,180 413
2012/03/27 20,452 20,652 20,292 20,480 351
2012/03/26 20,300 20,432 20,200 20,292 224
2012/03/23 20,332 20,400 20,200 20,252 120
2012/03/22 20,300 20,352 20,100 20,292 89
2012/03/21 20,192 20,292 20,000 20,220 103
2012/03/19 20,372 20,372 20,000 20,200 163
2012/03/16 20,192 20,252 20,032 20,200 155
2012/03/15 20,172 20,192 19,800 19,812 91
2012/03/14 19,972 19,972 19,600 19,772 192
2012/03/13 20,100 20,100 19,680 19,680 184
2012/03/12 20,380 20,380 19,700 19,700 311
2012/03/09 20,400 20,500 20,112 20,192 141
2012/03/08 20,400 20,400 20,032 20,392 44
2012/03/07 19,832 20,152 19,800 20,080 129
2012/03/06 20,500 20,500 19,800 19,852 271
2012/03/05 21,000 21,100 20,300 20,500 161
2012/03/02 21,772 21,772 20,800 20,800 175
2012/03/01 21,912 21,912 21,352 21,400 113
2012/02/29 21,772 21,992 21,552 21,880 95
2012/02/28 22,352 22,352 21,452 21,552 297
2012/02/27 21,200 22,152 21,200 22,052 161
2012/02/24 20,800 21,000 20,800 21,000 78
2012/02/23 20,600 20,800 20,600 20,800 18
2012/02/22 20,700 20,700 20,552 20,592 24
2012/02/21 20,500 20,792 20,500 20,652 66
2012/02/20 20,400 20,632 20,352 20,500 36
2012/02/17 20,460 20,500 20,332 20,332 38
2012/02/16 20,300 20,472 20,300 20,312 38
2012/02/15 20,300 20,500 20,272 20,320 70
2012/02/14 20,280 20,300 20,200 20,300 65
2012/02/13 20,252 20,292 20,052 20,292 30
2012/02/10 20,192 20,252 20,020 20,252 36
2012/02/09 20,200 20,200 20,092 20,200 26
2012/02/08 20,152 20,200 20,092 20,200 28
2012/02/07 20,040 20,152 20,012 20,080 52
2012/02/06 20,200 20,200 20,032 20,040 60
2012/02/03 20,020 20,192 20,020 20,192 45
2012/02/02 20,152 20,152 20,092 20,092 17
2012/02/01 20,152 20,152 20,020 20,152 35
2012/01/31 20,000 20,152 20,000 20,152 43
2012/01/30 19,952 20,100 19,900 19,972 283
2012/01/27 19,832 19,892 19,700 19,852 94
2012/01/26 19,752 19,852 19,700 19,812 37
2012/01/25 19,700 19,752 19,652 19,752 44
2012/01/24 19,800 19,800 19,600 19,700 52
2012/01/23 19,740 19,900 19,600 19,700 43
2012/01/20 19,300 19,700 19,300 19,500 44
2012/01/19 19,480 19,500 19,200 19,232 38
2012/01/18 19,012 19,380 19,012 19,380 39
2012/01/17 19,000 19,132 19,000 19,012 43
2012/01/16 19,152 19,152 19,032 19,052 63
2012/01/13 19,052 19,140 19,000 19,132 39
2012/01/12 18,832 19,100 18,832 19,000 31
2012/01/11 19,092 19,112 18,800 18,832 62
2012/01/10 19,152 19,152 18,800 19,012 48
2012/01/06 18,500 19,192 18,500 18,600 75
2012/01/05 18,780 18,800 18,012 18,500 73
2012/01/04 18,560 18,600 18,000 18,552 71

このページの先頭へ