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
2018/12/28 190 208 189 191 2,656,200
2018/12/27 196 212 186 199 4,468,600
2018/12/26 165 176 160 171 2,380,700
2018/12/25 155 162 155 156 4,796,900
2018/12/21 181 182 162 176 4,113,100
2018/12/20 202 202 187 187 2,995,200
2018/12/19 210 211 202 202 1,895,700
2018/12/18 214 215 210 213 1,652,400
2018/12/17 227 228 221 221 1,395,000
2018/12/14 227 229 219 229 1,303,500
2018/12/13 241 241 230 230 1,314,800
2018/12/12 206 240 205 230 3,412,500
2018/12/11 240 241 201 208 5,214,300
2018/12/10 243 255 241 243 3,953,300
2018/12/07 270 273 265 267 850,000
2018/12/06 275 277 267 267 1,354,500
2018/12/05 277 279 271 276 1,381,400
2018/12/04 291 292 280 283 1,588,800
2018/12/03 297 298 290 292 1,609,000
2018/11/30 302 306 292 292 1,342,500
2018/11/29 289 304 282 297 2,976,800
2018/11/28 305 307 286 290 3,989,400
2018/11/27 316 319 301 306 2,374,300
2018/11/26 339 347 300 312 6,473,700
2018/11/22 322 340 314 331 7,089,800
2018/11/21 266 332 265 300 10,919,400
2018/11/20 269 273 260 264 6,577,000
2018/11/19 249 282 248 255 26,246,800
2018/11/16 265 265 265 265 1,614,100
2018/11/15 345 345 345 345 539,100
2018/11/14 418 468 417 425 3,986,800
2018/11/13 501 521 497 497 1,023,600
2018/11/12 502 505 496 500 395,700
2018/11/09 492 499 490 499 380,700
2018/11/08 510 510 488 492 590,500
2018/11/07 499 512 481 492 697,400
2018/11/06 506 507 483 483 744,400
2018/11/05 535 543 507 507 723,500
2018/11/02 527 560 472 525 3,556,500
2018/11/01 455 517 455 517 1,169,600
2018/10/31 420 444 410 437 864,300
2018/10/30 420 420 400 412 1,742,800
2018/10/29 431 457 424 424 1,008,500
2018/10/26 469 471 418 427 1,942,800
2018/10/25 464 480 463 464 1,324,700
2018/10/24 483 502 467 496 1,493,400
2018/10/23 500 500 477 480 1,885,900
2018/10/22 503 507 498 500 876,800
2018/10/19 503 504 500 503 884,400
2018/10/18 505 506 498 505 1,131,500
2018/10/17 512 514 502 506 1,189,900
2018/10/16 529 531 498 503 2,008,900
2018/10/15 560 561 529 529 834,100
2018/10/12 516 558 516 554 1,582,300
2018/10/11 520 550 515 520 2,334,000
2018/10/10 580 583 545 550 2,584,300
2018/10/09 585 588 548 576 1,934,400
2018/10/05 610 616 599 601 1,210,500
2018/10/04 638 640 610 618 880,100
2018/10/03 625 631 601 631 1,929,000
2018/10/02 650 652 633 634 1,646,600
2018/10/01 672 673 656 657 833,400
2018/09/28 678 683 672 672 611,600
2018/09/27 676 683 675 677 376,700
2018/09/26 684 684 675 683 524,400
2018/09/25 688 690 681 689 679,300
2018/09/21 691 694 684 686 509,100
2018/09/20 691 694 683 691 304,400
2018/09/19 700 702 690 691 521,300
2018/09/18 682 694 680 694 405,100
2018/09/14 670 679 670 679 261,800
2018/09/13 684 686 673 673 433,600
2018/09/12 698 700 678 694 719,400
2018/09/11 699 720 697 702 333,100
2018/09/10 690 705 685 695 336,100
2018/09/07 700 706 691 700 537,000
2018/09/05 729 729 703 705 578,200
2018/09/04 751 755 734 734 519,500
2018/09/03 786 786 751 755 501,200
2018/08/31 770 780 751 780 656,100
2018/08/30 805 806 765 776 1,033,200
2018/08/29 780 798 752 795 1,706,200
2018/08/28 762 768 733 736 611,900
2018/08/27 736 752 735 737 586,000
2018/08/24 695 740 680 725 843,600
2018/08/23 647 698 647 685 549,500
2018/08/22 660 670 650 650 1,106,900
2018/08/21 673 678 669 670 1,011,200
2018/08/20 710 712 680 685 793,200
2018/08/17 714 716 705 712 365,600
2018/08/16 721 725 700 717 528,900
2018/08/15 730 748 715 727 837,400
2018/08/14 670 754 620 715 4,755,600
2018/08/13 790 792 751 765 904,800
2018/08/10 805 805 797 797 274,200
2018/08/09 805 811 798 798 363,100
2018/08/08 805 806 797 805 669,400
2018/08/07 820 820 803 806 577,000
2018/08/06 825 828 813 817 864,000
2018/08/03 817 818 802 812 449,700
2018/08/02 822 823 815 818 294,200
2018/08/01 823 823 815 821 477,400
2018/07/31 821 823 819 823 460,500
2018/07/30 823 825 816 823 655,000
2018/07/27 812 823 805 820 733,700
2018/07/27 1 -> 2.00 分割
2018/07/26 1,636 1,640 1,634 1,640 413,900
2018/07/25 1,639 1,640 1,628 1,633 355,100
2018/07/24 1,628 1,634 1,623 1,630 254,200
2018/07/23 1,635 1,639 1,625 1,625 463,900
2018/07/20 1,630 1,637 1,615 1,632 505,700
2018/07/19 1,539 1,633 1,535 1,614 705,100
2018/07/18 1,510 1,523 1,508 1,523 199,600
2018/07/17 1,505 1,524 1,503 1,510 365,700
2018/07/13 1,508 1,515 1,505 1,506 261,400
2018/07/12 1,508 1,518 1,505 1,505 259,800
2018/07/11 1,511 1,532 1,505 1,510 338,700
2018/07/10 1,516 1,531 1,508 1,508 272,800
2018/07/09 1,540 1,542 1,503 1,518 302,300
2018/07/06 1,545 1,555 1,533 1,534 271,000
2018/07/05 1,531 1,598 1,531 1,532 294,800
2018/07/04 1,530 1,537 1,505 1,525 463,100
2018/07/03 1,588 1,590 1,522 1,538 637,200
2018/07/02 1,610 1,610 1,585 1,594 369,300
2018/06/29 1,600 1,615 1,600 1,603 255,300
2018/06/28 1,600 1,610 1,581 1,610 421,300
2018/06/27 1,620 1,622 1,600 1,602 278,600
2018/06/26 1,590 1,619 1,581 1,613 398,400
2018/06/25 1,636 1,637 1,605 1,608 462,800
2018/06/22 1,604 1,628 1,600 1,626 410,800
2018/06/21 1,617 1,617 1,603 1,610 412,500
2018/06/20 1,600 1,617 1,593 1,617 380,200
2018/06/19 1,604 1,612 1,593 1,593 580,300
2018/06/18 1,612 1,629 1,600 1,610 646,600
2018/06/15 1,600 1,633 1,591 1,609 1,069,100
2018/06/14 1,569 1,600 1,568 1,585 1,750,900
2018/06/13 1,640 1,640 1,627 1,627 530,000
2018/06/12 1,622 1,647 1,595 1,621 1,103,900
2018/06/11 1,675 1,675 1,611 1,620 1,187,800
2018/06/08 1,682 1,699 1,682 1,686 503,600
2018/06/07 1,689 1,699 1,682 1,682 994,300
2018/06/06 1,832 1,840 1,750 1,750 743,500
2018/06/05 1,829 1,873 1,825 1,828 368,900
2018/06/04 1,865 1,877 1,801 1,816 457,000
2018/06/01 1,900 1,901 1,852 1,860 533,100
2018/05/31 1,960 1,986 1,919 1,928 476,000
2018/05/30 1,930 2,000 1,901 1,939 1,038,100
2018/05/29 1,923 1,995 1,831 1,987 2,549,300
2018/05/28 1,672 1,738 1,671 1,718 140,000
2018/05/25 1,668 1,699 1,661 1,665 241,800
2018/05/24 1,727 1,730 1,695 1,695 217,900
2018/05/23 1,711 1,750 1,690 1,747 387,300
2018/05/22 1,795 1,795 1,717 1,719 409,600
2018/05/21 1,907 1,930 1,752 1,760 994,700
2018/05/18 1,938 1,950 1,889 1,889 710,100
2018/05/17 1,830 1,897 1,820 1,897 739,400
2018/05/16 1,785 1,820 1,740 1,800 894,500
2018/05/15 1,700 1,704 1,678 1,690 302,900
2018/05/14 1,730 1,731 1,685 1,726 172,600
2018/05/11 1,740 1,747 1,720 1,737 116,100
2018/05/10 1,718 1,745 1,696 1,737 164,300
2018/05/09 1,839 1,850 1,719 1,719 420,300
2018/05/08 1,717 1,792 1,707 1,791 339,000
2018/05/07 1,640 1,699 1,640 1,691 203,300
2018/05/02 1,555 1,650 1,550 1,633 232,600
2018/05/01 1,596 1,600 1,570 1,570 182,400
2018/04/27 1,615 1,625 1,592 1,615 217,000
2018/04/26 1,651 1,660 1,624 1,625 210,600
2018/04/25 1,656 1,679 1,620 1,665 194,100
2018/04/24 1,671 1,697 1,668 1,670 73,600
2018/04/23 1,683 1,704 1,665 1,665 138,200
2018/04/20 1,646 1,715 1,613 1,685 255,700
2018/04/19 1,700 1,703 1,642 1,664 184,700
2018/04/18 1,623 1,719 1,610 1,700 305,400
2018/04/17 1,650 1,759 1,550 1,663 611,700
2018/04/16 1,810 1,810 1,685 1,685 428,800
2018/04/13 1,820 1,857 1,777 1,820 338,400
2018/04/12 1,871 1,898 1,780 1,780 766,600
2018/04/11 2,050 2,076 1,830 1,943 942,200
2018/04/10 1,944 2,075 1,944 2,013 1,390,800
2018/04/09 1,851 1,919 1,805 1,919 712,300
2018/04/06 1,751 1,900 1,751 1,800 1,015,100
2018/04/05 1,712 1,748 1,696 1,740 343,800
2018/04/04 1,700 1,710 1,664 1,697 427,400
2018/04/03 1,565 1,624 1,562 1,624 254,500
2018/04/02 1,640 1,664 1,625 1,643 385,300
2018/03/30 1,580 1,644 1,482 1,592 1,041,100
2018/03/29 1,280 1,400 1,280 1,399 562,400
2018/03/28 1,304 1,419 1,260 1,270 978,600
2018/03/27 1,513 1,529 1,400 1,400 384,900
2018/03/26 1,511 1,515 1,355 1,483 782,600
2018/03/23 1,571 1,607 1,570 1,570 259,600
2018/03/22 1,615 1,637 1,613 1,625 89,700
2018/03/20 1,619 1,624 1,599 1,604 239,400
2018/03/19 1,685 1,697 1,650 1,650 123,400
2018/03/16 1,695 1,717 1,625 1,700 285,300
2018/03/15 1,611 1,700 1,597 1,690 570,800
2018/03/14 1,690 1,699 1,642 1,643 344,100
2018/03/13 1,712 1,713 1,698 1,701 188,300
2018/03/12 1,750 1,750 1,711 1,713 127,800
2018/03/09 1,710 1,731 1,703 1,729 162,900
2018/03/08 1,723 1,727 1,706 1,710 122,000
2018/03/07 1,720 1,740 1,710 1,710 117,200
2018/03/06 1,746 1,777 1,720 1,720 167,300
2018/03/05 1,749 1,833 1,715 1,716 275,000
2018/03/02 1,750 1,758 1,721 1,749 271,000
2018/03/01 1,780 1,809 1,780 1,790 141,800
2018/02/28 1,820 1,830 1,795 1,817 262,800
2018/02/27 1,859 1,879 1,827 1,830 154,800
2018/02/26 1,890 1,891 1,855 1,855 144,100
2018/02/23 1,890 1,904 1,880 1,881 131,200
2018/02/22 1,883 1,903 1,876 1,897 156,400
2018/02/21 1,915 1,915 1,872 1,903 202,900
2018/02/20 1,930 1,940 1,893 1,906 326,900
2018/02/19 1,829 1,895 1,823 1,886 394,800
2018/02/16 1,717 1,810 1,717 1,795 473,100
2018/02/15 1,760 1,798 1,613 1,716 1,113,600
2018/02/14 1,880 1,881 1,750 1,800 573,200
2018/02/13 1,989 2,000 1,890 1,898 279,200
2018/02/09 1,837 1,975 1,831 1,960 554,800
2018/02/08 1,877 1,997 1,870 1,997 362,300
2018/02/07 2,000 2,004 1,870 1,886 612,300
2018/02/06 1,872 1,935 1,592 1,848 1,959,600
2018/02/05 2,082 2,115 2,060 2,092 366,300
2018/02/02 2,144 2,157 2,103 2,156 438,600
2018/02/01 2,116 2,141 2,069 2,109 246,800
2018/01/31 2,099 2,151 2,045 2,066 385,500
2018/01/30 2,100 2,198 2,038 2,099 1,033,000
2018/01/29 1,975 2,094 1,955 2,080 697,100
2018/01/26 1,925 1,980 1,915 1,980 277,200
2018/01/25 1,959 1,960 1,899 1,917 203,000
2018/01/24 1,862 1,927 1,857 1,925 328,000
2018/01/23 1,922 1,922 1,890 1,891 459,500
2018/01/22 1,980 1,980 1,926 1,936 266,800
2018/01/19 1,985 1,995 1,950 1,976 211,800
2018/01/18 1,974 2,000 1,930 1,996 305,000
2018/01/17 2,035 2,037 1,959 1,975 336,900
2018/01/16 1,940 2,039 1,928 2,008 788,300
2018/01/15 1,868 1,938 1,801 1,928 1,503,600
2018/01/12 2,021 2,038 1,920 1,944 968,800
2018/01/11 2,057 2,060 2,010 2,016 423,000
2018/01/10 2,068 2,081 2,059 2,068 254,700
2018/01/09 2,094 2,109 2,067 2,068 321,400
2018/01/05 2,106 2,109 2,070 2,086 303,300
2018/01/04 2,079 2,141 2,077 2,100 376,500

このページの先頭へ