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 |
---|---|---|---|---|---|
2016/12/30 | 771 | 784 | 765 | 778 | 125,400 |
2016/12/29 | 796 | 796 | 770 | 777 | 161,900 |
2016/12/28 | 750 | 790 | 750 | 790 | 350,400 |
2016/12/27 | 750 | 767 | 744 | 747 | 392,500 |
2016/12/26 | 758 | 761 | 740 | 759 | 261,500 |
2016/12/22 | 744 | 762 | 743 | 758 | 196,000 |
2016/12/21 | 732 | 743 | 730 | 742 | 279,000 |
2016/12/20 | 756 | 758 | 729 | 735 | 552,300 |
2016/12/19 | 770 | 770 | 759 | 761 | 214,200 |
2016/12/16 | 770 | 774 | 764 | 774 | 216,800 |
2016/12/15 | 793 | 794 | 775 | 777 | 131,300 |
2016/12/14 | 768 | 790 | 766 | 787 | 199,500 |
2016/12/13 | 783 | 784 | 767 | 768 | 356,900 |
2016/12/12 | 798 | 799 | 783 | 785 | 269,500 |
2016/12/09 | 801 | 805 | 796 | 803 | 181,300 |
2016/12/08 | 819 | 820 | 798 | 800 | 179,700 |
2016/12/07 | 819 | 824 | 815 | 819 | 89,600 |
2016/12/06 | 800 | 820 | 798 | 813 | 169,100 |
2016/12/05 | 803 | 803 | 799 | 800 | 136,700 |
2016/12/02 | 807 | 809 | 800 | 804 | 213,600 |
2016/12/01 | 809 | 812 | 804 | 807 | 202,500 |
2016/11/30 | 818 | 819 | 810 | 813 | 128,500 |
2016/11/29 | 818 | 820 | 812 | 814 | 179,800 |
2016/11/28 | 825 | 826 | 819 | 823 | 146,400 |
2016/11/25 | 830 | 830 | 824 | 825 | 160,500 |
2016/11/24 | 826 | 842 | 825 | 832 | 129,200 |
2016/11/22 | 835 | 836 | 825 | 825 | 154,500 |
2016/11/21 | 845 | 845 | 833 | 837 | 126,800 |
2016/11/18 | 825 | 835 | 825 | 834 | 127,100 |
2016/11/17 | 831 | 836 | 815 | 815 | 328,700 |
2016/11/16 | 843 | 846 | 825 | 838 | 253,500 |
2016/11/15 | 841 | 860 | 826 | 835 | 716,200 |
2016/11/14 | 874 | 900 | 874 | 900 | 215,700 |
2016/11/11 | 870 | 885 | 867 | 875 | 193,000 |
2016/11/10 | 855 | 868 | 844 | 867 | 166,400 |
2016/11/09 | 861 | 864 | 788 | 825 | 539,600 |
2016/11/08 | 862 | 865 | 857 | 860 | 60,600 |
2016/11/07 | 854 | 861 | 854 | 857 | 88,300 |
2016/11/04 | 851 | 860 | 845 | 852 | 176,000 |
2016/11/02 | 874 | 880 | 855 | 857 | 200,100 |
2016/11/01 | 875 | 884 | 872 | 879 | 73,100 |
2016/10/31 | 883 | 885 | 875 | 878 | 80,900 |
2016/10/28 | 885 | 885 | 875 | 885 | 90,600 |
2016/10/27 | 850 | 887 | 848 | 885 | 473,000 |
2016/10/26 | 893 | 900 | 885 | 893 | 155,600 |
2016/10/25 | 900 | 902 | 878 | 884 | 177,200 |
2016/10/24 | 917 | 917 | 899 | 899 | 163,000 |
2016/10/21 | 917 | 917 | 901 | 910 | 164,900 |
2016/10/20 | 920 | 923 | 905 | 908 | 496,000 |
2016/10/19 | 884 | 886 | 873 | 879 | 165,000 |
2016/10/18 | 903 | 903 | 890 | 896 | 110,400 |
2016/10/17 | 908 | 920 | 902 | 903 | 227,400 |
2016/10/14 | 881 | 894 | 876 | 893 | 199,100 |
2016/10/13 | 850 | 879 | 850 | 878 | 100,200 |
2016/10/12 | 854 | 860 | 850 | 859 | 46,100 |
2016/10/11 | 862 | 864 | 857 | 860 | 67,000 |
2016/10/07 | 860 | 863 | 845 | 862 | 52,800 |
2016/10/06 | 847 | 870 | 847 | 860 | 124,800 |
2016/10/05 | 852 | 855 | 833 | 844 | 188,100 |
2016/10/04 | 870 | 875 | 848 | 849 | 200,700 |
2016/10/03 | 880 | 885 | 871 | 879 | 80,800 |
2016/09/30 | 878 | 886 | 872 | 877 | 117,800 |
2016/09/29 | 895 | 910 | 885 | 891 | 240,100 |
2016/09/28 | 855 | 891 | 847 | 883 | 237,100 |
2016/09/27 | 834 | 847 | 825 | 847 | 132,500 |
2016/09/26 | 853 | 860 | 838 | 844 | 95,300 |
2016/09/23 | 825 | 855 | 823 | 848 | 132,700 |
2016/09/21 | 822 | 830 | 805 | 828 | 218,300 |
2016/09/20 | 846 | 852 | 830 | 830 | 230,300 |
2016/09/16 | 830 | 867 | 830 | 862 | 94,800 |
2016/09/15 | 841 | 843 | 818 | 835 | 249,900 |
2016/09/14 | 874 | 874 | 845 | 845 | 336,200 |
2016/09/13 | 893 | 897 | 875 | 878 | 220,400 |
2016/09/12 | 900 | 900 | 890 | 890 | 142,700 |
2016/09/09 | 907 | 911 | 902 | 904 | 112,200 |
2016/09/08 | 911 | 911 | 903 | 909 | 69,800 |
2016/09/07 | 896 | 915 | 896 | 910 | 161,200 |
2016/09/06 | 913 | 917 | 899 | 899 | 202,100 |
2016/09/05 | 932 | 933 | 908 | 920 | 119,900 |
2016/09/02 | 919 | 929 | 911 | 928 | 65,400 |
2016/09/01 | 930 | 932 | 910 | 918 | 103,500 |
2016/08/31 | 942 | 945 | 930 | 931 | 99,600 |
2016/08/30 | 934 | 942 | 918 | 941 | 139,700 |
2016/08/29 | 940 | 943 | 910 | 924 | 117,200 |
2016/08/26 | 893 | 923 | 892 | 923 | 110,900 |
2016/08/25 | 895 | 901 | 890 | 890 | 127,100 |
2016/08/24 | 903 | 908 | 891 | 901 | 169,100 |
2016/08/23 | 911 | 915 | 903 | 904 | 97,700 |
2016/08/22 | 918 | 924 | 911 | 915 | 63,800 |
2016/08/19 | 915 | 925 | 905 | 923 | 90,800 |
2016/08/18 | 915 | 932 | 900 | 909 | 433,700 |
2016/08/17 | 969 | 974 | 942 | 944 | 403,800 |
2016/08/16 | 1,039 | 1,040 | 981 | 981 | 1,084,200 |
2016/08/15 | 976 | 977 | 963 | 964 | 251,200 |
2016/08/12 | 955 | 970 | 953 | 968 | 158,200 |
2016/08/10 | 950 | 960 | 938 | 957 | 120,400 |
2016/08/09 | 935 | 950 | 929 | 948 | 82,500 |
2016/08/08 | 935 | 938 | 928 | 928 | 80,200 |
2016/08/05 | 914 | 949 | 911 | 935 | 115,600 |
2016/08/04 | 930 | 945 | 911 | 916 | 93,200 |
2016/08/03 | 932 | 934 | 920 | 930 | 114,300 |
2016/08/02 | 973 | 973 | 937 | 950 | 122,200 |
2016/08/01 | 974 | 979 | 959 | 970 | 211,700 |
2016/07/29 | 885 | 965 | 872 | 959 | 410,300 |
2016/07/28 | 913 | 920 | 892 | 896 | 281,100 |
2016/07/27 | 920 | 929 | 915 | 919 | 111,600 |
2016/07/26 | 941 | 944 | 921 | 926 | 128,800 |
2016/07/25 | 920 | 959 | 910 | 939 | 357,500 |
2016/07/22 | 967 | 970 | 936 | 946 | 391,700 |
2016/07/21 | 993 | 995 | 967 | 979 | 329,800 |
2016/07/20 | 995 | 1,002 | 980 | 990 | 252,900 |
2016/07/19 | 994 | 1,003 | 990 | 1,000 | 255,500 |
2016/07/15 | 995 | 1,010 | 982 | 1,005 | 308,300 |
2016/07/14 | 1,021 | 1,025 | 999 | 1,003 | 290,900 |
2016/07/13 | 999 | 1,040 | 990 | 1,030 | 425,800 |
2016/07/12 | 990 | 1,005 | 977 | 980 | 528,400 |
2016/07/11 | 1,043 | 1,047 | 1,002 | 1,004 | 387,500 |
2016/07/08 | 1,015 | 1,028 | 972 | 1,019 | 712,300 |
2016/07/07 | 1,049 | 1,064 | 1,020 | 1,031 | 404,900 |
2016/07/06 | 1,010 | 1,051 | 1,005 | 1,040 | 434,000 |
2016/07/05 | 1,035 | 1,055 | 1,000 | 1,040 | 682,600 |
2016/07/04 | 1,000 | 1,024 | 990 | 1,024 | 874,600 |
2016/07/01 | 941 | 972 | 941 | 966 | 718,800 |
2016/06/30 | 928 | 933 | 911 | 933 | 409,600 |
2016/06/29 | 901 | 915 | 901 | 909 | 318,800 |
2016/06/28 | 840 | 892 | 823 | 888 | 300,000 |
2016/06/27 | 785 | 853 | 784 | 852 | 425,700 |
2016/06/24 | 905 | 909 | 732 | 795 | 1,091,700 |
2016/06/23 | 897 | 900 | 879 | 881 | 295,200 |
2016/06/22 | 911 | 915 | 898 | 900 | 248,400 |
2016/06/21 | 926 | 930 | 898 | 921 | 236,800 |
2016/06/20 | 900 | 938 | 895 | 933 | 299,600 |
2016/06/17 | 883 | 907 | 868 | 898 | 248,200 |
2016/06/16 | 910 | 912 | 871 | 888 | 392,600 |
2016/06/15 | 877 | 920 | 850 | 910 | 434,200 |
2016/06/14 | 930 | 937 | 894 | 895 | 463,200 |
2016/06/13 | 925 | 944 | 917 | 940 | 435,400 |
2016/06/10 | 939 | 942 | 924 | 940 | 363,800 |
2016/06/09 | 929 | 938 | 913 | 935 | 427,700 |
2016/06/08 | 901 | 925 | 900 | 920 | 543,000 |
2016/06/07 | 875 | 899 | 870 | 899 | 341,600 |
2016/06/06 | 865 | 885 | 855 | 870 | 189,700 |
2016/06/03 | 863 | 880 | 861 | 872 | 172,100 |
2016/06/02 | 880 | 899 | 865 | 866 | 340,600 |
2016/06/01 | 847 | 895 | 837 | 876 | 522,500 |
2016/05/31 | 807 | 857 | 802 | 836 | 384,300 |
2016/05/30 | 819 | 824 | 788 | 807 | 585,500 |
2016/05/27 | 835 | 842 | 818 | 830 | 410,100 |
2016/05/26 | 862 | 862 | 832 | 850 | 340,500 |
2016/05/25 | 899 | 900 | 813 | 865 | 699,400 |
2016/05/24 | 915 | 915 | 880 | 896 | 501,800 |
2016/05/23 | 920 | 925 | 910 | 919 | 582,300 |
2016/05/20 | 880 | 920 | 873 | 908 | 875,200 |
2016/05/19 | 869 | 874 | 835 | 870 | 679,500 |
2016/05/18 | 945 | 945 | 815 | 857 | 3,043,200 |
2016/05/17 | 797 | 797 | 797 | 797 | 161,000 |
2016/05/16 | 694 | 700 | 674 | 697 | 181,500 |
2016/05/13 | 722 | 726 | 715 | 720 | 163,300 |
2016/05/12 | 718 | 721 | 717 | 721 | 137,900 |
2016/05/11 | 715 | 718 | 711 | 718 | 99,700 |
2016/05/10 | 715 | 718 | 710 | 711 | 148,700 |
2016/05/09 | 700 | 716 | 700 | 710 | 142,300 |
2016/05/06 | 672 | 700 | 670 | 700 | 185,700 |
2016/05/02 | 660 | 664 | 651 | 662 | 106,500 |
2016/04/28 | 668 | 674 | 660 | 666 | 88,200 |
2016/04/27 | 680 | 680 | 670 | 673 | 44,500 |
2016/04/26 | 685 | 690 | 670 | 679 | 93,400 |
2016/04/25 | 681 | 696 | 676 | 682 | 122,600 |
2016/04/22 | 661 | 676 | 656 | 676 | 97,900 |
2016/04/21 | 669 | 674 | 660 | 667 | 86,100 |
2016/04/20 | 650 | 662 | 650 | 662 | 84,000 |
2016/04/19 | 671 | 671 | 655 | 659 | 94,200 |
2016/04/18 | 643 | 654 | 631 | 654 | 103,700 |
2016/04/15 | 658 | 659 | 647 | 653 | 147,700 |
2016/04/14 | 654 | 662 | 651 | 657 | 136,100 |
2016/04/13 | 655 | 663 | 651 | 661 | 91,000 |
2016/04/12 | 671 | 671 | 655 | 662 | 96,500 |
2016/04/11 | 681 | 681 | 660 | 671 | 114,100 |
2016/04/08 | 675 | 680 | 670 | 679 | 115,800 |
2016/04/07 | 681 | 689 | 680 | 683 | 65,100 |
2016/04/06 | 683 | 688 | 678 | 687 | 76,500 |
2016/04/05 | 700 | 700 | 684 | 695 | 142,100 |
2016/04/04 | 690 | 699 | 690 | 694 | 90,200 |
2016/04/01 | 690 | 695 | 680 | 695 | 159,300 |
2016/03/31 | 686 | 698 | 683 | 695 | 109,500 |
2016/03/30 | 693 | 693 | 683 | 692 | 107,700 |
2016/03/29 | 685 | 699 | 685 | 694 | 154,300 |
2016/03/28 | 715 | 717 | 692 | 692 | 209,500 |
2016/03/25 | 703 | 720 | 701 | 720 | 226,700 |
2016/03/24 | 701 | 702 | 698 | 701 | 75,400 |
2016/03/23 | 699 | 702 | 699 | 701 | 90,200 |
2016/03/22 | 699 | 702 | 697 | 699 | 108,600 |
2016/03/18 | 699 | 701 | 690 | 700 | 106,900 |
2016/03/17 | 698 | 705 | 698 | 702 | 88,200 |
2016/03/16 | 700 | 705 | 697 | 701 | 77,100 |
2016/03/15 | 701 | 705 | 698 | 703 | 94,600 |
2016/03/14 | 706 | 709 | 701 | 703 | 101,600 |
2016/03/11 | 688 | 706 | 688 | 706 | 95,100 |
2016/03/10 | 685 | 700 | 685 | 694 | 99,100 |
2016/03/09 | 681 | 686 | 675 | 684 | 118,600 |
2016/03/08 | 694 | 695 | 684 | 691 | 141,400 |
2016/03/07 | 698 | 700 | 692 | 696 | 133,000 |
2016/03/04 | 710 | 712 | 701 | 704 | 120,700 |
2016/03/03 | 713 | 714 | 708 | 712 | 79,900 |
2016/03/02 | 713 | 716 | 705 | 712 | 149,700 |
2016/03/01 | 698 | 709 | 690 | 705 | 111,900 |
2016/02/29 | 701 | 720 | 695 | 704 | 242,800 |
2016/02/26 | 690 | 701 | 684 | 694 | 144,100 |
2016/02/25 | 645 | 693 | 644 | 680 | 165,700 |
2016/02/24 | 635 | 649 | 630 | 643 | 71,600 |
2016/02/23 | 631 | 641 | 628 | 639 | 80,600 |
2016/02/22 | 630 | 635 | 627 | 630 | 66,500 |
2016/02/19 | 633 | 635 | 612 | 634 | 85,700 |
2016/02/18 | 631 | 639 | 625 | 631 | 70,400 |
2016/02/17 | 623 | 633 | 611 | 616 | 81,100 |
2016/02/16 | 619 | 638 | 607 | 625 | 108,800 |
2016/02/15 | 582 | 617 | 580 | 612 | 185,100 |
2016/02/12 | 580 | 609 | 560 | 565 | 440,700 |
2016/02/10 | 652 | 664 | 611 | 630 | 232,400 |
2016/02/09 | 666 | 672 | 642 | 655 | 256,100 |
2016/02/08 | 689 | 694 | 665 | 692 | 97,700 |
2016/02/05 | 690 | 697 | 650 | 696 | 278,400 |
2016/02/04 | 715 | 719 | 705 | 709 | 107,100 |
2016/02/03 | 718 | 721 | 713 | 721 | 119,600 |
2016/02/02 | 721 | 725 | 715 | 725 | 146,000 |
2016/02/01 | 718 | 720 | 716 | 717 | 138,500 |
2016/01/29 | 720 | 720 | 710 | 715 | 155,600 |
2016/01/28 | 716 | 721 | 711 | 716 | 142,000 |
2016/01/27 | 711 | 715 | 706 | 712 | 182,300 |
2016/01/26 | 691 | 696 | 688 | 693 | 63,100 |
2016/01/25 | 701 | 703 | 690 | 699 | 167,000 |
2016/01/22 | 715 | 715 | 687 | 697 | 226,000 |
2016/01/21 | 650 | 760 | 641 | 680 | 659,100 |
2016/01/20 | 700 | 700 | 647 | 660 | 193,700 |
2016/01/19 | 687 | 693 | 675 | 690 | 175,200 |
2016/01/18 | 629 | 686 | 626 | 677 | 236,700 |
2016/01/15 | 672 | 672 | 642 | 644 | 84,700 |
2016/01/14 | 651 | 666 | 630 | 662 | 157,300 |
2016/01/13 | 641 | 671 | 641 | 671 | 101,200 |
2016/01/12 | 656 | 660 | 618 | 642 | 264,900 |
2016/01/08 | 641 | 660 | 640 | 655 | 221,700 |
2016/01/07 | 670 | 672 | 655 | 661 | 152,800 |
2016/01/06 | 693 | 695 | 675 | 680 | 130,900 |
2016/01/05 | 690 | 700 | 685 | 693 | 115,800 |
2016/01/04 | 714 | 716 | 701 | 704 | 158,000 |