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
2017/12/29 2,110 2,141 2,080 2,088 434,100
2017/12/28 2,190 2,199 2,110 2,136 532,600
2017/12/27 2,077 2,165 2,068 2,161 531,300
2017/12/26 2,080 2,080 2,039 2,042 651,400
2017/12/25 2,129 2,135 2,080 2,095 495,100
2017/12/22 2,239 2,239 2,106 2,165 513,200
2017/12/21 2,185 2,262 2,154 2,201 879,600
2017/12/20 2,020 2,120 2,012 2,120 622,200
2017/12/19 2,131 2,159 2,030 2,050 904,300
2017/12/18 2,240 2,275 2,065 2,148 1,218,700
2017/12/15 2,400 2,400 2,280 2,304 731,900
2017/12/14 2,235 2,377 2,220 2,340 1,045,400
2017/12/13 2,340 2,435 2,254 2,285 2,000,700
2017/12/12 1,901 2,297 1,815 2,290 4,619,400
2017/12/11 2,240 2,250 2,002 2,007 3,833,400
2017/12/08 2,460 2,544 2,220 2,300 2,466,900
2017/12/07 2,405 2,633 2,401 2,507 1,261,400
2017/12/06 2,700 2,713 2,503 2,505 1,560,400
2017/12/05 2,650 2,753 2,516 2,749 1,459,100
2017/12/04 2,940 2,955 2,701 2,790 1,591,700
2017/12/01 2,955 2,959 2,870 2,940 1,445,100
2017/11/30 2,890 2,950 2,801 2,949 1,937,000
2017/11/29 2,626 2,799 2,601 2,796 1,912,200
2017/11/28 2,495 2,583 2,450 2,563 1,060,500
2017/11/27 2,746 2,828 2,342 2,528 3,649,000
2017/11/24 2,920 3,090 2,340 2,480 3,504,700
2017/11/22 2,570 2,788 2,550 2,770 2,309,800
2017/11/21 2,430 2,496 2,400 2,490 1,450,200
2017/11/20 2,231 2,370 2,194 2,370 1,895,300
2017/11/17 2,050 2,178 2,035 2,178 1,213,600
2017/11/16 1,998 2,030 1,990 2,020 554,900
2017/11/15 1,950 2,050 1,950 1,999 1,249,800
2017/11/14 2,095 2,097 1,950 1,951 1,277,700
2017/11/13 2,075 2,100 2,027 2,086 1,059,000
2017/11/10 1,960 2,000 1,950 2,000 660,300
2017/11/09 1,910 2,043 1,885 1,992 1,453,600
2017/11/08 1,872 1,954 1,750 1,870 2,544,400
2017/11/07 2,061 2,242 1,910 1,970 3,052,800
2017/11/06 1,970 2,028 1,965 2,026 1,238,200
2017/11/02 1,830 1,950 1,810 1,900 1,765,800
2017/11/01 1,765 1,813 1,740 1,809 1,194,700
2017/10/31 1,745 1,765 1,676 1,754 1,280,800
2017/10/30 1,630 1,713 1,630 1,713 1,246,500
2017/10/27 1,545 1,599 1,540 1,599 544,000
2017/10/26 1,587 1,597 1,520 1,555 673,100
2017/10/25 1,520 1,600 1,502 1,553 1,550,700
2017/10/24 1,400 1,508 1,385 1,496 1,396,500
2017/10/23 1,360 1,398 1,354 1,398 676,700
2017/10/20 1,320 1,344 1,300 1,343 396,400
2017/10/19 1,332 1,337 1,317 1,324 187,500
2017/10/18 1,317 1,348 1,316 1,330 255,600
2017/10/17 1,345 1,354 1,330 1,330 286,500
2017/10/16 1,360 1,362 1,341 1,349 295,700
2017/10/13 1,337 1,364 1,322 1,358 492,500
2017/10/12 1,330 1,337 1,315 1,337 283,600
2017/10/11 1,354 1,362 1,321 1,335 502,000
2017/10/10 1,315 1,350 1,312 1,345 579,400
2017/10/06 1,215 1,298 1,215 1,298 720,600
2017/10/05 1,251 1,274 1,208 1,231 985,100
2017/10/04 1,342 1,347 1,290 1,294 1,090,300
2017/10/03 1,388 1,390 1,353 1,364 708,000
2017/10/02 1,391 1,394 1,331 1,388 808,600
2017/09/29 1,365 1,438 1,255 1,331 2,080,100
2017/09/28 1,238 1,350 1,231 1,348 1,530,500
2017/09/27 1,146 1,240 1,145 1,202 1,388,300
2017/09/27 1 -> 2.00 分割
2017/09/26 2,250 2,270 2,231 2,235 423,700
2017/09/25 2,200 2,246 2,180 2,245 340,400
2017/09/22 2,230 2,239 2,101 2,200 442,600
2017/09/21 2,157 2,230 2,131 2,185 665,200
2017/09/20 2,000 2,158 1,990 2,107 654,600
2017/09/19 1,990 2,009 1,980 1,990 341,200
2017/09/15 1,890 1,936 1,890 1,926 162,200
2017/09/14 1,913 1,925 1,898 1,905 94,100
2017/09/13 1,925 1,934 1,890 1,900 134,400
2017/09/12 1,909 1,934 1,905 1,918 227,400
2017/09/11 1,858 1,915 1,842 1,900 321,900
2017/09/08 1,827 1,830 1,807 1,818 75,500
2017/09/07 1,849 1,855 1,824 1,828 90,000
2017/09/06 1,735 1,850 1,720 1,831 338,600
2017/09/05 1,860 1,878 1,806 1,812 279,200
2017/09/04 1,886 1,896 1,819 1,880 310,900
2017/09/01 1,901 1,904 1,895 1,897 86,300
2017/08/31 1,903 1,909 1,899 1,901 120,000
2017/08/30 1,915 1,916 1,900 1,904 86,000
2017/08/29 1,880 1,920 1,880 1,915 143,600
2017/08/28 1,880 1,917 1,880 1,901 127,700
2017/08/25 1,927 1,938 1,914 1,914 240,200
2017/08/24 1,880 1,911 1,865 1,909 201,500
2017/08/23 1,844 1,882 1,826 1,880 202,000
2017/08/22 1,862 1,873 1,843 1,847 170,400
2017/08/21 1,887 1,908 1,870 1,875 155,300
2017/08/18 1,891 1,920 1,852 1,890 256,400
2017/08/17 1,906 1,926 1,892 1,920 434,300
2017/08/16 1,839 1,892 1,834 1,882 267,900
2017/08/15 1,850 1,850 1,824 1,835 170,300
2017/08/14 1,823 1,846 1,795 1,810 316,400
2017/08/10 1,885 1,886 1,820 1,877 687,700
2017/08/09 1,908 1,908 1,788 1,851 498,200
2017/08/08 1,859 1,888 1,852 1,884 378,900
2017/08/07 1,750 1,824 1,745 1,811 331,400
2017/08/04 1,663 1,731 1,661 1,721 190,900
2017/08/03 1,736 1,750 1,700 1,700 213,700
2017/08/02 1,770 1,797 1,745 1,758 176,200
2017/08/01 1,811 1,830 1,730 1,791 344,900
2017/07/31 1,698 1,797 1,676 1,790 324,400
2017/07/28 1,809 1,811 1,697 1,738 700,700
2017/07/27 1,841 1,849 1,798 1,819 391,300
2017/07/26 1,887 1,900 1,853 1,860 234,100
2017/07/25 1,911 1,920 1,887 1,892 238,700
2017/07/24 1,903 1,910 1,881 1,901 255,800
2017/07/21 1,886 1,907 1,870 1,890 232,000
2017/07/20 1,900 1,907 1,841 1,894 359,400
2017/07/19 1,904 1,910 1,831 1,886 507,800
2017/07/18 1,958 1,963 1,906 1,921 456,100
2017/07/14 1,946 1,970 1,890 1,919 855,100
2017/07/13 1,883 1,921 1,850 1,920 911,100
2017/07/12 1,790 1,844 1,773 1,843 1,040,800
2017/07/11 1,665 1,777 1,590 1,745 1,234,900
2017/07/10 1,778 1,787 1,655 1,698 528,100
2017/07/07 1,799 1,808 1,731 1,764 453,200
2017/07/06 1,635 1,850 1,631 1,789 1,526,600
2017/07/05 1,800 1,979 1,655 1,675 2,237,900
2017/07/04 2,250 2,297 1,760 1,900 2,709,000
2017/07/03 1,979 2,190 1,920 2,154 1,576,300
2017/06/30 1,890 1,970 1,865 1,961 1,383,200
2017/06/29 1,905 1,949 1,901 1,949 1,022,600
2017/06/28 1,725 1,899 1,725 1,855 1,603,400
2017/06/27 1,680 1,722 1,584 1,717 1,197,800
2017/06/26 1,558 1,650 1,532 1,650 1,157,500
2017/06/23 1,431 1,520 1,431 1,501 890,400
2017/06/22 1,400 1,441 1,395 1,423 286,100
2017/06/21 1,455 1,455 1,380 1,405 633,900
2017/06/20 1,477 1,487 1,417 1,449 581,200
2017/06/19 1,451 1,499 1,440 1,466 908,300
2017/06/16 1,395 1,430 1,321 1,355 969,800
2017/06/15 1,482 1,593 1,265 1,468 2,205,700
2017/06/14 1,401 1,500 1,401 1,460 1,329,000
2017/06/13 1,300 1,380 1,300 1,378 679,100
2017/06/12 1,370 1,373 1,250 1,345 954,000
2017/06/09 1,250 1,313 1,250 1,313 871,100
2017/06/08 1,200 1,245 1,190 1,221 983,100
2017/06/07 1,155 1,198 1,155 1,195 663,800
2017/06/06 1,129 1,147 1,111 1,144 433,600
2017/06/05 1,110 1,129 1,102 1,120 490,100
2017/06/02 1,100 1,112 1,068 1,082 604,700
2017/06/01 1,027 1,065 1,018 1,064 477,800
2017/05/31 995 1,050 990 1,015 441,900
2017/05/30 1,029 1,029 997 997 405,900
2017/05/29 1,003 1,050 992 1,020 580,400
2017/05/26 1,050 1,057 1,001 1,022 1,018,300
2017/05/25 1,202 1,230 1,048 1,095 1,744,500
2017/05/24 1,070 1,179 1,069 1,155 1,638,600
2017/05/23 999 1,049 998 1,048 1,076,500
2017/05/22 966 992 966 991 390,800
2017/05/19 980 999 957 964 883,800
2017/05/18 902 950 882 947 921,600
2017/05/17 889 905 878 904 512,400
2017/05/16 915 915 865 865 580,600
2017/05/15 890 900 883 890 323,300
2017/05/12 876 890 870 881 150,000
2017/05/11 891 891 875 880 124,500
2017/05/10 880 892 871 889 215,100
2017/05/09 858 879 858 874 205,300
2017/05/08 850 855 848 853 135,100
2017/05/02 838 842 835 842 85,300
2017/05/01 816 839 808 833 124,700
2017/04/28 822 822 814 816 66,200
2017/04/27 822 823 814 819 59,700
2017/04/26 816 826 812 820 67,100
2017/04/25 803 814 802 811 95,600
2017/04/24 819 828 812 812 72,900
2017/04/21 829 831 820 822 55,500
2017/04/20 832 835 825 827 54,200
2017/04/19 800 827 800 827 107,200
2017/04/18 790 805 785 801 110,900
2017/04/17 778 790 777 781 110,400
2017/04/14 780 790 780 781 92,500
2017/04/13 785 800 781 795 149,500
2017/04/12 800 810 789 800 165,000
2017/04/11 820 821 809 810 81,700
2017/04/10 812 823 810 813 69,600
2017/04/07 815 826 800 810 127,300
2017/04/06 830 830 808 812 155,500
2017/04/05 823 847 823 831 81,700
2017/04/04 855 855 820 830 116,900
2017/04/03 860 870 849 853 154,300
2017/03/31 820 846 820 844 160,800
2017/03/30 821 825 815 818 85,600
2017/03/29 825 833 815 826 239,200
2017/03/28 870 870 840 842 217,700
2017/03/27 878 879 865 865 129,200
2017/03/24 878 886 875 878 87,600
2017/03/23 887 889 876 880 72,000
2017/03/22 877 892 875 887 139,600
2017/03/21 874 890 873 886 112,200
2017/03/17 875 876 871 874 72,300
2017/03/16 880 880 871 871 92,500
2017/03/15 897 897 880 881 110,200
2017/03/14 889 899 863 895 283,200
2017/03/13 915 918 888 895 216,400
2017/03/10 900 913 900 913 205,700
2017/03/09 894 900 891 900 209,400
2017/03/08 896 896 876 894 203,300
2017/03/07 883 900 882 896 447,000
2017/03/06 861 880 860 876 349,000
2017/03/03 843 852 841 852 277,800
2017/03/02 839 844 835 840 136,300
2017/03/01 839 839 812 834 188,100
2017/02/28 847 847 825 828 190,400
2017/02/27 837 847 836 847 270,400
2017/02/24 816 830 814 830 261,900
2017/02/23 788 815 787 812 254,600
2017/02/22 786 787 783 786 83,900
2017/02/21 773 785 773 783 110,300
2017/02/20 771 774 770 773 65,700
2017/02/17 771 774 768 771 67,000
2017/02/16 775 776 768 772 97,500
2017/02/15 771 773 768 772 142,000
2017/02/14 783 790 770 770 412,500
2017/02/13 772 779 771 776 103,500
2017/02/10 771 779 767 771 142,600
2017/02/09 771 774 769 773 114,400
2017/02/08 780 783 772 774 101,000
2017/02/07 785 786 780 783 80,600
2017/02/06 792 800 780 787 163,300
2017/02/03 793 794 788 789 49,100
2017/02/02 797 799 789 793 73,700
2017/02/01 788 800 786 790 126,100
2017/01/31 792 800 788 798 180,900
2017/01/30 771 801 771 792 279,000
2017/01/27 760 768 757 761 163,300
2017/01/26 770 771 757 757 327,900
2017/01/25 780 783 770 770 160,000
2017/01/24 787 787 770 773 204,600
2017/01/23 802 803 790 790 159,500
2017/01/20 804 816 800 802 168,300
2017/01/19 822 825 805 805 120,200
2017/01/18 821 826 807 819 163,400
2017/01/17 825 840 817 828 340,200
2017/01/16 818 822 810 820 118,600
2017/01/13 805 816 801 810 110,500
2017/01/12 810 820 807 808 127,600
2017/01/11 820 821 805 809 154,400
2017/01/10 831 834 820 823 169,400
2017/01/06 809 820 805 819 177,700
2017/01/05 797 809 796 805 150,100
2017/01/04 781 793 781 792 155,200

このページの先頭へ