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
2014/12/30 751 754 748 748 33,400
2014/12/29 752 755 750 751 39,600
2014/12/26 738 753 723 748 36,200
2014/12/26 1 -> 2.00 分割
2014/12/25 1,445 1,464 1,445 1,446 17,700
2014/12/24 1,453 1,469 1,448 1,450 25,100
2014/12/22 1,470 1,475 1,449 1,452 13,400
2014/12/19 1,438 1,466 1,438 1,458 9,300
2014/12/18 1,449 1,449 1,431 1,434 5,000
2014/12/17 1,443 1,449 1,430 1,431 7,900
2014/12/16 1,482 1,482 1,426 1,443 18,300
2014/12/15 1,450 1,489 1,450 1,485 26,100
2014/12/12 1,433 1,450 1,433 1,448 10,700
2014/12/11 1,410 1,417 1,400 1,417 12,200
2014/12/10 1,418 1,423 1,403 1,414 8,400
2014/12/09 1,445 1,446 1,420 1,433 9,700
2014/12/08 1,447 1,480 1,447 1,449 14,000
2014/12/05 1,402 1,445 1,400 1,445 11,500
2014/12/04 1,404 1,411 1,398 1,402 13,900
2014/12/03 1,434 1,438 1,400 1,408 29,200
2014/12/02 1,463 1,463 1,430 1,440 22,300
2014/12/01 1,470 1,475 1,460 1,461 17,800
2014/11/28 1,460 1,480 1,460 1,461 18,400
2014/11/27 1,460 1,464 1,455 1,456 11,200
2014/11/26 1,470 1,475 1,460 1,462 10,100
2014/11/25 1,498 1,500 1,476 1,477 13,300
2014/11/21 1,465 1,502 1,460 1,502 18,300
2014/11/20 1,465 1,483 1,450 1,456 17,900
2014/11/19 1,533 1,542 1,460 1,484 31,100
2014/11/18 1,589 1,589 1,528 1,530 41,300
2014/11/17 1,637 1,637 1,528 1,600 88,700
2014/11/14 1,389 1,397 1,381 1,397 7,600
2014/11/13 1,367 1,388 1,365 1,388 7,100
2014/11/12 1,367 1,383 1,364 1,367 13,000
2014/11/11 1,353 1,377 1,353 1,376 7,700
2014/11/10 1,350 1,370 1,347 1,368 7,900
2014/11/07 1,350 1,380 1,350 1,379 3,600
2014/11/06 1,344 1,365 1,344 1,352 5,400
2014/11/05 1,365 1,379 1,290 1,356 17,000
2014/11/04 1,400 1,400 1,380 1,383 15,700
2014/10/31 1,400 1,416 1,370 1,385 12,500
2014/10/30 1,428 1,428 1,391 1,409 10,500
2014/10/29 1,447 1,447 1,414 1,430 9,300
2014/10/28 1,430 1,430 1,392 1,417 14,100
2014/10/27 1,400 1,445 1,370 1,430 20,800
2014/10/24 1,300 1,360 1,300 1,360 12,800
2014/10/23 1,279 1,300 1,278 1,300 3,800
2014/10/22 1,275 1,300 1,275 1,278 4,100
2014/10/21 1,281 1,294 1,251 1,260 7,500
2014/10/20 1,279 1,315 1,250 1,300 16,600
2014/10/17 1,250 1,278 1,220 1,220 20,800
2014/10/16 1,254 1,280 1,238 1,250 22,700
2014/10/15 1,279 1,337 1,279 1,300 9,500
2014/10/14 1,255 1,288 1,246 1,260 24,300
2014/10/10 1,368 1,368 1,311 1,321 18,900
2014/10/09 1,405 1,410 1,346 1,385 15,300
2014/10/08 1,416 1,422 1,405 1,418 7,900
2014/10/07 1,445 1,446 1,419 1,425 6,700
2014/10/06 1,422 1,440 1,410 1,431 12,100
2014/10/03 1,423 1,425 1,405 1,407 8,300
2014/10/02 1,420 1,432 1,377 1,422 23,200
2014/10/01 1,355 1,478 1,355 1,450 40,600
2014/09/30 1,382 1,400 1,349 1,369 20,700
2014/09/29 1,400 1,400 1,377 1,383 34,500
2014/09/26 1,261 1,389 1,221 1,344 65,900
2014/09/25 1,290 1,300 1,278 1,282 45,000
2014/09/24 1,352 1,378 1,295 1,298 63,200
2014/09/22 1,466 1,466 1,370 1,382 44,700
2014/09/19 1,350 1,489 1,338 1,436 49,500
2014/09/18 1,400 1,400 1,350 1,362 61,400
2014/09/17 1,502 1,510 1,338 1,448 98,700
2014/09/16 1,677 1,690 1,545 1,559 53,900
2014/09/12 1,665 1,709 1,665 1,676 16,800
2014/09/11 1,663 1,698 1,658 1,669 25,800
2014/09/10 1,743 1,743 1,656 1,700 33,400
2014/09/09 1,749 1,750 1,709 1,748 35,000
2014/09/08 1,644 1,700 1,609 1,691 32,100
2014/09/05 1,549 1,619 1,549 1,595 34,900
2014/09/04 1,534 1,649 1,525 1,525 55,100
2014/09/03 1,725 1,748 1,545 1,614 107,300
2014/09/02 1,900 1,940 1,700 1,789 75,400
2014/09/01 1,719 1,947 1,683 1,850 79,400
2014/08/29 1,633 1,648 1,598 1,643 47,900
2014/08/28 1,500 1,593 1,490 1,553 71,000
2014/08/27 1,390 1,491 1,390 1,470 53,000
2014/08/26 1,360 1,399 1,360 1,385 17,700
2014/08/25 1,350 1,365 1,342 1,355 17,700
2014/08/22 1,382 1,390 1,340 1,340 30,400
2014/08/21 1,399 1,399 1,341 1,371 30,100
2014/08/20 1,320 1,410 1,315 1,400 91,100
2014/08/19 1,270 1,300 1,269 1,295 31,200
2014/08/18 1,230 1,246 1,225 1,242 32,200
2014/08/15 1,180 1,220 1,155 1,190 34,400
2014/08/14 1,120 1,188 1,120 1,155 29,300
2014/08/13 1,085 1,104 1,075 1,080 13,800
2014/08/12 1,110 1,111 1,101 1,110 6,400
2014/08/11 1,110 1,125 1,085 1,106 13,300
2014/08/08 1,063 1,068 1,008 1,050 29,000
2014/08/07 1,100 1,100 1,080 1,085 11,900
2014/08/06 1,120 1,120 1,100 1,110 11,300
2014/08/05 1,133 1,136 1,122 1,122 7,300
2014/08/04 1,129 1,133 1,122 1,133 9,300
2014/08/01 1,120 1,127 1,107 1,122 11,400
2014/07/31 1,135 1,140 1,130 1,138 10,500
2014/07/30 1,137 1,147 1,135 1,139 9,200
2014/07/29 1,150 1,150 1,137 1,137 11,800
2014/07/28 1,142 1,155 1,138 1,148 13,800
2014/07/25 1,145 1,150 1,138 1,141 9,800
2014/07/24 1,126 1,145 1,126 1,143 9,900
2014/07/23 1,150 1,153 1,130 1,130 11,300
2014/07/22 1,148 1,148 1,115 1,140 12,000
2014/07/18 1,117 1,140 1,102 1,118 26,300
2014/07/17 1,194 1,195 1,120 1,147 20,700
2014/07/16 1,179 1,190 1,161 1,187 23,700
2014/07/15 1,112 1,163 1,108 1,156 23,700
2014/07/14 1,080 1,101 1,071 1,101 13,700
2014/07/11 1,082 1,085 1,059 1,084 12,000
2014/07/10 1,061 1,083 1,060 1,080 11,600
2014/07/09 1,100 1,120 1,040 1,075 63,900
2014/07/08 1,207 1,208 1,100 1,138 42,900
2014/07/07 1,216 1,216 1,204 1,207 14,700
2014/07/04 1,221 1,225 1,206 1,216 23,400
2014/07/03 1,213 1,228 1,201 1,213 33,400
2014/07/02 1,170 1,217 1,165 1,200 46,300
2014/07/01 1,145 1,165 1,130 1,159 22,400
2014/06/30 1,150 1,180 1,112 1,140 35,700
2014/06/27 1,177 1,177 1,084 1,136 39,300
2014/06/26 1,040 1,178 1,037 1,177 46,700
2014/06/25 1,030 1,065 1,019 1,050 50,000
2014/06/24 1,060 1,100 1,002 1,070 96,000
2014/06/23 1,310 1,369 1,060 1,150 156,600
2014/06/20 1,080 1,270 1,080 1,230 106,400
2014/06/19 995 1,077 991 1,070 61,100
2014/06/18 895 989 890 970 60,000
2014/06/17 899 899 882 896 27,200
2014/06/16 811 903 811 886 92,800
2014/06/13 727 800 724 795 46,000
2014/06/12 750 750 720 730 24,300
2014/06/11 773 773 745 753 38,000
2014/06/10 788 800 776 780 77,600
2014/06/09 680 766 677 758 63,900
2014/06/06 622 680 622 666 40,500
2014/06/05 614 630 612 616 23,200
2014/06/04 611 615 610 612 16,800
2014/06/03 611 614 608 611 24,000
2014/06/02 608 614 606 609 11,200
2014/05/30 600 619 599 605 25,300
2014/05/29 622 630 591 594 75,900
2014/05/28 586 615 582 613 79,300
2014/05/27 621 621 562 576 204,600
2014/05/26 545 545 545 545 29,300
2014/05/23 466 468 465 465 3,000
2014/05/22 462 466 462 464 3,100
2014/05/21 461 471 460 466 2,400
2014/05/20 465 466 461 461 3,100
2014/05/19 470 475 465 465 5,700
2014/05/16 472 473 467 469 4,200
2014/05/15 476 476 470 473 4,100
2014/05/14 476 476 472 476 2,300
2014/05/13 475 478 471 476 12,700
2014/05/12 473 474 470 471 7,300
2014/05/09 465 473 465 473 7,200
2014/05/08 465 470 460 463 9,500
2014/05/07 464 464 460 463 3,000
2014/05/02 460 465 460 464 4,000
2014/05/01 464 467 460 460 7,600
2014/04/30 466 468 465 467 14,100
2014/04/28 472 472 464 467 7,600
2014/04/25 472 474 465 469 14,500
2014/04/24 465 475 462 472 18,600
2014/04/23 453 465 453 465 16,700
2014/04/22 454 456 451 452 7,200
2014/04/21 450 453 447 450 7,600
2014/04/18 449 450 446 448 2,900
2014/04/17 449 452 449 449 1,600
2014/04/16 447 449 447 448 2,100
2014/04/15 455 455 447 447 4,300
2014/04/14 449 450 447 449 5,700
2014/04/11 438 448 433 448 5,400
2014/04/10 435 450 435 438 7,300
2014/04/09 431 434 430 433 5,300
2014/04/08 443 443 437 438 4,800
2014/04/07 445 446 442 444 4,200
2014/04/04 446 446 440 443 10,100
2014/04/03 446 449 442 448 3,800
2014/04/02 448 452 445 449 4,600
2014/04/01 455 455 443 449 12,500
2014/03/31 458 458 449 455 7,900
2014/03/28 457 457 447 452 10,000
2014/03/27 425 458 420 458 36,900
2014/03/26 476 476 472 472 29,800
2014/03/25 477 477 473 476 14,200
2014/03/24 471 476 468 476 21,200
2014/03/20 481 481 476 478 11,400
2014/03/19 485 486 480 481 11,400
2014/03/18 481 485 480 485 10,200
2014/03/17 483 486 478 481 22,900
2014/03/14 475 480 474 477 11,500
2014/03/13 477 482 476 477 9,800
2014/03/12 481 483 477 480 8,800
2014/03/11 486 487 478 480 16,900
2014/03/10 487 487 482 486 14,800
2014/03/07 480 483 479 483 17,700
2014/03/06 470 481 469 478 30,800
2014/03/05 468 471 467 470 7,000
2014/03/04 465 468 463 468 7,900
2014/03/03 476 476 465 467 11,800
2014/02/28 470 472 467 468 17,900
2014/02/27 465 469 462 469 17,200
2014/02/26 455 465 453 462 22,200
2014/02/25 455 455 450 455 8,500
2014/02/24 454 455 450 455 8,700
2014/02/21 452 454 448 450 10,800
2014/02/20 450 451 440 450 12,400
2014/02/19 452 452 445 450 11,300
2014/02/18 451 454 448 452 7,200
2014/02/17 455 455 448 451 13,800
2014/02/14 448 453 446 449 8,700
2014/02/13 452 452 447 450 6,100
2014/02/12 449 450 444 449 9,900
2014/02/10 445 446 440 441 8,900
2014/02/07 434 441 430 437 9,000
2014/02/06 418 428 415 428 12,000
2014/02/05 415 425 412 422 11,800
2014/02/04 405 415 400 412 32,800
2014/02/03 452 453 425 432 33,400
2014/01/31 455 456 448 452 12,600
2014/01/30 456 456 450 454 10,200
2014/01/29 455 458 451 455 11,600
2014/01/28 453 455 450 453 12,300
2014/01/27 455 456 450 450 26,400
2014/01/24 456 460 455 458 14,300
2014/01/23 462 463 460 462 8,600
2014/01/22 459 460 452 460 10,800
2014/01/21 456 456 452 456 9,800
2014/01/20 460 460 450 453 35,100
2014/01/17 461 461 455 460 8,600
2014/01/16 460 461 451 460 21,200
2014/01/15 460 470 459 460 21,100
2014/01/14 452 456 450 456 14,800
2014/01/10 450 454 449 454 14,700
2014/01/09 450 450 446 450 10,100
2014/01/08 450 452 445 450 15,600
2014/01/07 448 450 445 450 14,600
2014/01/06 450 452 442 451 27,700

このページの先頭へ