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 |
---|---|---|---|---|---|
2015/12/30 | 696 | 717 | 696 | 707 | 195,400 |
2015/12/29 | 689 | 695 | 680 | 694 | 114,400 |
2015/12/28 | 650 | 686 | 650 | 684 | 184,000 |
2015/12/25 | 641 | 648 | 631 | 639 | 461,700 |
2015/12/24 | 690 | 690 | 637 | 661 | 344,500 |
2015/12/22 | 700 | 700 | 685 | 686 | 145,400 |
2015/12/21 | 698 | 699 | 679 | 692 | 181,100 |
2015/12/18 | 705 | 707 | 698 | 700 | 149,500 |
2015/12/17 | 696 | 710 | 696 | 708 | 139,500 |
2015/12/16 | 706 | 715 | 696 | 701 | 120,000 |
2015/12/15 | 714 | 715 | 698 | 701 | 119,700 |
2015/12/14 | 701 | 710 | 683 | 706 | 371,900 |
2015/12/11 | 714 | 734 | 714 | 721 | 144,600 |
2015/12/10 | 711 | 730 | 711 | 713 | 260,900 |
2015/12/09 | 740 | 745 | 738 | 741 | 132,800 |
2015/12/08 | 752 | 756 | 747 | 750 | 150,200 |
2015/12/07 | 756 | 762 | 753 | 757 | 127,400 |
2015/12/04 | 764 | 764 | 753 | 756 | 150,200 |
2015/12/03 | 751 | 772 | 749 | 764 | 299,300 |
2015/12/02 | 755 | 757 | 750 | 753 | 83,400 |
2015/12/01 | 752 | 760 | 741 | 754 | 133,900 |
2015/11/30 | 749 | 755 | 742 | 752 | 153,000 |
2015/11/27 | 755 | 756 | 746 | 751 | 138,100 |
2015/11/26 | 758 | 759 | 750 | 758 | 175,900 |
2015/11/25 | 762 | 763 | 748 | 760 | 139,600 |
2015/11/24 | 757 | 769 | 741 | 759 | 216,700 |
2015/11/20 | 730 | 755 | 720 | 752 | 303,000 |
2015/11/19 | 763 | 765 | 737 | 745 | 236,000 |
2015/11/18 | 770 | 779 | 761 | 764 | 276,400 |
2015/11/17 | 789 | 789 | 761 | 768 | 496,100 |
2015/11/16 | 750 | 754 | 713 | 729 | 486,600 |
2015/11/13 | 751 | 780 | 751 | 770 | 455,800 |
2015/11/12 | 782 | 794 | 782 | 787 | 223,500 |
2015/11/11 | 793 | 795 | 769 | 780 | 412,100 |
2015/11/10 | 764 | 791 | 760 | 789 | 493,900 |
2015/11/09 | 756 | 767 | 749 | 765 | 393,800 |
2015/11/06 | 745 | 750 | 736 | 740 | 352,600 |
2015/11/05 | 716 | 739 | 716 | 739 | 380,900 |
2015/11/04 | 715 | 716 | 708 | 714 | 200,500 |
2015/11/02 | 710 | 715 | 702 | 712 | 194,000 |
2015/10/30 | 716 | 718 | 690 | 709 | 388,900 |
2015/10/29 | 675 | 711 | 671 | 711 | 393,600 |
2015/10/28 | 666 | 676 | 661 | 671 | 114,400 |
2015/10/27 | 675 | 676 | 660 | 667 | 127,200 |
2015/10/26 | 682 | 687 | 672 | 674 | 204,800 |
2015/10/23 | 696 | 696 | 675 | 681 | 267,000 |
2015/10/22 | 660 | 681 | 655 | 674 | 683,800 |
2015/10/21 | 621 | 631 | 621 | 630 | 71,300 |
2015/10/20 | 631 | 640 | 625 | 630 | 98,400 |
2015/10/19 | 640 | 647 | 625 | 629 | 99,900 |
2015/10/16 | 647 | 647 | 632 | 640 | 81,300 |
2015/10/15 | 652 | 652 | 639 | 644 | 94,800 |
2015/10/14 | 637 | 670 | 635 | 650 | 171,400 |
2015/10/13 | 630 | 635 | 620 | 635 | 132,100 |
2015/10/09 | 629 | 631 | 619 | 628 | 107,300 |
2015/10/08 | 636 | 638 | 622 | 628 | 95,500 |
2015/10/07 | 625 | 638 | 620 | 625 | 157,100 |
2015/10/06 | 670 | 676 | 618 | 630 | 372,800 |
2015/10/05 | 629 | 652 | 621 | 650 | 371,400 |
2015/10/02 | 576 | 608 | 572 | 608 | 215,900 |
2015/10/01 | 569 | 576 | 561 | 576 | 184,300 |
2015/09/30 | 545 | 555 | 540 | 551 | 98,700 |
2015/09/29 | 550 | 551 | 530 | 535 | 117,600 |
2015/09/28 | 530 | 559 | 530 | 549 | 126,400 |
2015/09/25 | 525 | 532 | 522 | 525 | 78,600 |
2015/09/24 | 531 | 533 | 520 | 529 | 105,200 |
2015/09/18 | 531 | 535 | 527 | 534 | 72,200 |
2015/09/17 | 528 | 534 | 523 | 530 | 94,000 |
2015/09/16 | 540 | 541 | 525 | 528 | 79,600 |
2015/09/15 | 535 | 542 | 530 | 535 | 67,800 |
2015/09/14 | 545 | 548 | 525 | 530 | 150,300 |
2015/09/11 | 527 | 547 | 526 | 543 | 190,600 |
2015/09/10 | 522 | 529 | 511 | 526 | 145,700 |
2015/09/09 | 523 | 532 | 522 | 532 | 193,800 |
2015/09/08 | 524 | 535 | 499 | 503 | 385,300 |
2015/09/07 | 540 | 544 | 521 | 524 | 402,900 |
2015/09/04 | 581 | 585 | 556 | 564 | 230,900 |
2015/09/03 | 600 | 610 | 586 | 590 | 98,600 |
2015/09/02 | 575 | 600 | 575 | 597 | 257,300 |
2015/09/01 | 625 | 625 | 595 | 595 | 216,100 |
2015/08/31 | 630 | 631 | 615 | 629 | 185,100 |
2015/08/28 | 640 | 640 | 619 | 629 | 179,900 |
2015/08/27 | 613 | 633 | 613 | 620 | 257,700 |
2015/08/26 | 580 | 607 | 555 | 600 | 325,200 |
2015/08/25 | 474 | 600 | 471 | 540 | 933,200 |
2015/08/24 | 562 | 590 | 520 | 520 | 916,700 |
2015/08/21 | 611 | 620 | 602 | 610 | 323,700 |
2015/08/20 | 638 | 639 | 630 | 631 | 105,000 |
2015/08/19 | 640 | 653 | 638 | 643 | 139,900 |
2015/08/18 | 668 | 669 | 640 | 649 | 297,800 |
2015/08/17 | 700 | 705 | 673 | 678 | 285,700 |
2015/08/14 | 710 | 710 | 695 | 707 | 249,400 |
2015/08/13 | 717 | 720 | 696 | 706 | 518,000 |
2015/08/12 | 685 | 694 | 666 | 692 | 308,500 |
2015/08/11 | 697 | 698 | 662 | 684 | 336,400 |
2015/08/10 | 649 | 698 | 648 | 693 | 497,200 |
2015/08/07 | 640 | 645 | 629 | 644 | 115,300 |
2015/08/06 | 638 | 640 | 629 | 640 | 150,300 |
2015/08/05 | 635 | 635 | 625 | 629 | 155,900 |
2015/08/04 | 650 | 652 | 615 | 630 | 343,600 |
2015/08/03 | 600 | 645 | 593 | 640 | 357,600 |
2015/07/31 | 600 | 602 | 585 | 601 | 402,300 |
2015/07/30 | 612 | 614 | 602 | 606 | 201,700 |
2015/07/29 | 616 | 625 | 610 | 611 | 155,500 |
2015/07/28 | 610 | 620 | 609 | 615 | 222,600 |
2015/07/27 | 650 | 651 | 630 | 634 | 212,100 |
2015/07/24 | 658 | 664 | 650 | 655 | 140,900 |
2015/07/23 | 670 | 673 | 657 | 665 | 153,100 |
2015/07/22 | 672 | 672 | 666 | 670 | 121,600 |
2015/07/21 | 681 | 693 | 670 | 676 | 257,700 |
2015/07/17 | 676 | 684 | 670 | 676 | 144,800 |
2015/07/16 | 698 | 699 | 672 | 686 | 179,200 |
2015/07/15 | 678 | 696 | 677 | 695 | 314,300 |
2015/07/14 | 644 | 670 | 642 | 669 | 351,200 |
2015/07/13 | 618 | 635 | 618 | 627 | 135,800 |
2015/07/10 | 615 | 632 | 600 | 608 | 279,300 |
2015/07/09 | 559 | 642 | 529 | 618 | 1,264,100 |
2015/07/08 | 689 | 689 | 620 | 629 | 570,400 |
2015/07/07 | 661 | 689 | 661 | 685 | 183,100 |
2015/07/06 | 685 | 685 | 662 | 665 | 297,800 |
2015/07/03 | 680 | 696 | 660 | 692 | 642,900 |
2015/07/02 | 702 | 704 | 683 | 685 | 446,300 |
2015/07/01 | 706 | 709 | 700 | 700 | 289,800 |
2015/06/30 | 703 | 706 | 701 | 705 | 213,100 |
2015/06/29 | 693 | 715 | 692 | 709 | 441,100 |
2015/06/26 | 729 | 729 | 715 | 723 | 310,400 |
2015/06/25 | 708 | 732 | 708 | 710 | 388,500 |
2015/06/24 | 701 | 714 | 701 | 707 | 376,100 |
2015/06/23 | 726 | 727 | 701 | 704 | 598,100 |
2015/06/22 | 770 | 774 | 731 | 731 | 604,500 |
2015/06/19 | 755 | 773 | 744 | 773 | 845,100 |
2015/06/18 | 679 | 782 | 669 | 725 | 1,909,000 |
2015/06/17 | 730 | 730 | 701 | 714 | 1,017,400 |
2015/06/16 | 753 | 756 | 735 | 737 | 679,400 |
2015/06/15 | 788 | 790 | 734 | 771 | 1,391,100 |
2015/06/12 | 802 | 803 | 790 | 792 | 579,100 |
2015/06/11 | 793 | 805 | 781 | 800 | 1,302,900 |
2015/06/10 | 807 | 824 | 806 | 814 | 395,700 |
2015/06/09 | 846 | 846 | 811 | 811 | 834,500 |
2015/06/08 | 850 | 855 | 843 | 846 | 661,400 |
2015/06/05 | 849 | 852 | 804 | 830 | 1,677,900 |
2015/06/04 | 829 | 873 | 828 | 864 | 2,993,700 |
2015/06/03 | 890 | 895 | 828 | 828 | 1,598,300 |
2015/06/02 | 967 | 968 | 901 | 914 | 1,005,400 |
2015/06/01 | 1,000 | 1,002 | 952 | 967 | 991,200 |
2015/05/29 | 968 | 1,020 | 968 | 1,004 | 805,500 |
2015/05/28 | 940 | 978 | 939 | 960 | 462,200 |
2015/05/27 | 990 | 990 | 918 | 954 | 1,042,200 |
2015/05/26 | 1,020 | 1,085 | 989 | 997 | 2,088,800 |
2015/05/25 | 897 | 987 | 877 | 985 | 1,705,000 |
2015/05/22 | 773 | 856 | 773 | 837 | 780,100 |
2015/05/21 | 770 | 776 | 768 | 776 | 263,000 |
2015/05/20 | 770 | 775 | 764 | 770 | 394,100 |
2015/05/19 | 753 | 770 | 749 | 764 | 383,300 |
2015/05/18 | 749 | 768 | 746 | 767 | 377,100 |
2015/05/15 | 747 | 747 | 732 | 743 | 149,300 |
2015/05/14 | 747 | 748 | 728 | 743 | 204,100 |
2015/05/13 | 755 | 770 | 737 | 750 | 499,000 |
2015/05/12 | 757 | 757 | 728 | 748 | 246,600 |
2015/05/11 | 740 | 752 | 736 | 752 | 284,600 |
2015/05/08 | 700 | 735 | 690 | 731 | 211,900 |
2015/05/07 | 712 | 716 | 698 | 700 | 267,100 |
2015/05/01 | 710 | 716 | 671 | 711 | 271,700 |
2015/04/30 | 737 | 739 | 716 | 722 | 265,300 |
2015/04/28 | 744 | 744 | 730 | 737 | 171,200 |
2015/04/27 | 740 | 750 | 711 | 736 | 372,200 |
2015/04/27 | 1 -> 2.00 分割 | ||||
2015/04/24 | 1,464 | 1,483 | 1,430 | 1,441 | 212,200 |
2015/04/23 | 1,422 | 1,450 | 1,411 | 1,450 | 196,400 |
2015/04/22 | 1,500 | 1,505 | 1,440 | 1,452 | 277,700 |
2015/04/21 | 1,465 | 1,515 | 1,461 | 1,493 | 397,100 |
2015/04/20 | 1,339 | 1,435 | 1,330 | 1,435 | 472,300 |
2015/04/17 | 1,318 | 1,326 | 1,310 | 1,319 | 254,300 |
2015/04/16 | 1,323 | 1,328 | 1,285 | 1,305 | 534,700 |
2015/04/15 | 1,201 | 1,263 | 1,200 | 1,263 | 108,400 |
2015/04/14 | 1,208 | 1,210 | 1,199 | 1,201 | 56,000 |
2015/04/13 | 1,220 | 1,230 | 1,200 | 1,207 | 48,700 |
2015/04/10 | 1,226 | 1,240 | 1,200 | 1,215 | 71,500 |
2015/04/09 | 1,245 | 1,247 | 1,220 | 1,233 | 57,800 |
2015/04/08 | 1,255 | 1,260 | 1,245 | 1,250 | 37,900 |
2015/04/07 | 1,254 | 1,265 | 1,250 | 1,250 | 45,900 |
2015/04/06 | 1,245 | 1,269 | 1,237 | 1,250 | 88,900 |
2015/04/03 | 1,210 | 1,238 | 1,208 | 1,237 | 67,700 |
2015/04/02 | 1,205 | 1,220 | 1,197 | 1,215 | 98,800 |
2015/04/01 | 1,232 | 1,243 | 1,187 | 1,223 | 174,300 |
2015/03/31 | 1,335 | 1,335 | 1,227 | 1,246 | 281,900 |
2015/03/30 | 1,345 | 1,348 | 1,326 | 1,333 | 47,600 |
2015/03/27 | 1,286 | 1,346 | 1,285 | 1,333 | 83,500 |
2015/03/26 | 1,210 | 1,302 | 1,205 | 1,280 | 150,700 |
2015/03/25 | 1,330 | 1,341 | 1,320 | 1,329 | 38,200 |
2015/03/24 | 1,330 | 1,370 | 1,319 | 1,354 | 48,800 |
2015/03/23 | 1,379 | 1,379 | 1,320 | 1,347 | 76,500 |
2015/03/20 | 1,192 | 1,316 | 1,192 | 1,305 | 104,800 |
2015/03/19 | 1,246 | 1,246 | 1,192 | 1,198 | 103,900 |
2015/03/18 | 1,293 | 1,295 | 1,265 | 1,271 | 75,800 |
2015/03/17 | 1,363 | 1,364 | 1,300 | 1,315 | 82,900 |
2015/03/16 | 1,380 | 1,380 | 1,350 | 1,362 | 59,500 |
2015/03/13 | 1,430 | 1,437 | 1,378 | 1,395 | 44,600 |
2015/03/12 | 1,395 | 1,410 | 1,354 | 1,395 | 61,400 |
2015/03/11 | 1,401 | 1,419 | 1,380 | 1,417 | 45,300 |
2015/03/10 | 1,369 | 1,420 | 1,364 | 1,400 | 53,700 |
2015/03/09 | 1,432 | 1,439 | 1,362 | 1,380 | 93,500 |
2015/03/06 | 1,457 | 1,480 | 1,440 | 1,440 | 57,400 |
2015/03/05 | 1,493 | 1,495 | 1,431 | 1,474 | 103,800 |
2015/03/04 | 1,487 | 1,500 | 1,480 | 1,493 | 50,800 |
2015/03/03 | 1,495 | 1,514 | 1,486 | 1,513 | 103,400 |
2015/03/02 | 1,430 | 1,482 | 1,430 | 1,481 | 73,500 |
2015/02/27 | 1,413 | 1,425 | 1,411 | 1,421 | 40,200 |
2015/02/26 | 1,403 | 1,417 | 1,391 | 1,413 | 41,900 |
2015/02/25 | 1,387 | 1,398 | 1,370 | 1,398 | 24,100 |
2015/02/24 | 1,390 | 1,400 | 1,324 | 1,384 | 36,600 |
2015/02/23 | 1,377 | 1,421 | 1,373 | 1,382 | 86,000 |
2015/02/20 | 1,300 | 1,379 | 1,300 | 1,369 | 51,300 |
2015/02/19 | 1,330 | 1,330 | 1,269 | 1,329 | 114,900 |
2015/02/18 | 1,409 | 1,410 | 1,355 | 1,361 | 95,900 |
2015/02/17 | 1,482 | 1,490 | 1,365 | 1,408 | 146,800 |
2015/02/16 | 1,235 | 1,489 | 1,235 | 1,449 | 232,200 |
2015/02/13 | 1,230 | 1,254 | 1,100 | 1,217 | 180,800 |
2015/02/12 | 1,050 | 1,100 | 985 | 1,088 | 114,800 |
2015/02/10 | 1,125 | 1,129 | 1,081 | 1,082 | 69,100 |
2015/02/09 | 1,190 | 1,197 | 1,100 | 1,160 | 103,000 |
2015/02/06 | 1,158 | 1,199 | 1,153 | 1,199 | 66,400 |
2015/02/05 | 1,139 | 1,154 | 1,125 | 1,151 | 43,100 |
2015/02/04 | 1,105 | 1,139 | 1,090 | 1,139 | 59,100 |
2015/02/03 | 1,151 | 1,166 | 1,036 | 1,090 | 111,500 |
2015/02/02 | 1,035 | 1,105 | 1,035 | 1,091 | 100,200 |
2015/01/30 | 975 | 1,022 | 970 | 1,021 | 64,600 |
2015/01/29 | 965 | 978 | 951 | 970 | 42,600 |
2015/01/28 | 950 | 995 | 936 | 969 | 101,100 |
2015/01/27 | 892 | 947 | 891 | 920 | 83,300 |
2015/01/26 | 849 | 892 | 849 | 890 | 56,200 |
2015/01/23 | 823 | 849 | 822 | 849 | 36,800 |
2015/01/22 | 830 | 831 | 817 | 830 | 17,900 |
2015/01/21 | 825 | 827 | 820 | 825 | 10,800 |
2015/01/20 | 826 | 827 | 812 | 822 | 21,500 |
2015/01/19 | 833 | 834 | 815 | 820 | 19,700 |
2015/01/16 | 833 | 833 | 800 | 826 | 35,600 |
2015/01/15 | 833 | 840 | 832 | 833 | 15,600 |
2015/01/14 | 830 | 840 | 821 | 837 | 20,200 |
2015/01/13 | 846 | 858 | 821 | 833 | 36,900 |
2015/01/09 | 840 | 846 | 785 | 845 | 49,100 |
2015/01/08 | 887 | 889 | 821 | 840 | 74,600 |
2015/01/07 | 838 | 892 | 821 | 864 | 143,700 |
2015/01/06 | 770 | 815 | 765 | 813 | 63,800 |
2015/01/05 | 752 | 774 | 748 | 767 | 44,100 |