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 |
---|---|---|---|---|---|
2019/12/30 | 252 | 269 | 252 | 268 | 1,751,400 |
2019/12/27 | 245 | 249 | 245 | 249 | 567,500 |
2019/12/26 | 242 | 244 | 241 | 243 | 890,900 |
2019/12/25 | 244 | 245 | 243 | 243 | 741,100 |
2019/12/24 | 244 | 250 | 242 | 244 | 794,600 |
2019/12/23 | 247 | 248 | 244 | 244 | 657,500 |
2019/12/20 | 253 | 254 | 248 | 248 | 441,900 |
2019/12/19 | 245 | 253 | 244 | 250 | 862,700 |
2019/12/18 | 244 | 245 | 242 | 245 | 598,800 |
2019/12/17 | 248 | 249 | 245 | 246 | 677,200 |
2019/12/16 | 250 | 251 | 248 | 249 | 474,700 |
2019/12/13 | 253 | 253 | 250 | 251 | 425,900 |
2019/12/12 | 254 | 254 | 251 | 253 | 373,400 |
2019/12/11 | 254 | 255 | 252 | 253 | 337,000 |
2019/12/10 | 255 | 255 | 253 | 254 | 345,800 |
2019/12/09 | 257 | 257 | 254 | 255 | 415,200 |
2019/12/06 | 257 | 258 | 255 | 255 | 329,800 |
2019/12/05 | 257 | 259 | 256 | 257 | 392,300 |
2019/12/04 | 257 | 259 | 255 | 256 | 357,100 |
2019/12/03 | 260 | 261 | 256 | 257 | 435,200 |
2019/12/02 | 260 | 263 | 259 | 261 | 401,100 |
2019/11/29 | 259 | 261 | 258 | 258 | 315,400 |
2019/11/28 | 258 | 260 | 256 | 258 | 315,600 |
2019/11/27 | 258 | 259 | 256 | 257 | 435,200 |
2019/11/26 | 255 | 260 | 255 | 258 | 346,200 |
2019/11/25 | 261 | 261 | 254 | 255 | 627,300 |
2019/11/22 | 260 | 265 | 259 | 260 | 402,800 |
2019/11/21 | 255 | 260 | 252 | 257 | 572,900 |
2019/11/20 | 259 | 261 | 256 | 256 | 669,700 |
2019/11/19 | 265 | 265 | 259 | 262 | 720,300 |
2019/11/18 | 279 | 280 | 262 | 263 | 1,332,500 |
2019/11/15 | 283 | 291 | 275 | 276 | 2,303,100 |
2019/11/14 | 295 | 300 | 293 | 299 | 1,378,800 |
2019/11/13 | 282 | 291 | 281 | 287 | 605,200 |
2019/11/12 | 294 | 294 | 280 | 282 | 844,700 |
2019/11/11 | 279 | 300 | 278 | 294 | 1,962,300 |
2019/11/08 | 265 | 275 | 264 | 275 | 1,081,600 |
2019/11/07 | 256 | 264 | 255 | 263 | 913,600 |
2019/11/06 | 254 | 255 | 253 | 253 | 212,600 |
2019/11/05 | 252 | 256 | 252 | 252 | 324,400 |
2019/11/01 | 253 | 254 | 249 | 252 | 450,600 |
2019/10/31 | 256 | 258 | 253 | 254 | 277,200 |
2019/10/30 | 258 | 260 | 257 | 257 | 292,600 |
2019/10/29 | 254 | 258 | 253 | 256 | 294,000 |
2019/10/28 | 255 | 260 | 253 | 253 | 513,600 |
2019/10/25 | 259 | 262 | 244 | 252 | 854,300 |
2019/10/24 | 238 | 264 | 236 | 259 | 1,483,500 |
2019/10/23 | 236 | 239 | 236 | 238 | 555,700 |
2019/10/21 | 240 | 240 | 236 | 238 | 717,900 |
2019/10/18 | 246 | 246 | 241 | 241 | 564,200 |
2019/10/17 | 249 | 249 | 245 | 246 | 523,300 |
2019/10/16 | 250 | 252 | 249 | 249 | 434,800 |
2019/10/15 | 251 | 253 | 250 | 250 | 339,300 |
2019/10/11 | 253 | 254 | 250 | 250 | 222,400 |
2019/10/10 | 251 | 254 | 250 | 251 | 400,000 |
2019/10/09 | 252 | 253 | 251 | 251 | 316,200 |
2019/10/08 | 258 | 258 | 254 | 254 | 329,800 |
2019/10/07 | 259 | 260 | 255 | 257 | 337,700 |
2019/10/04 | 259 | 261 | 259 | 259 | 235,400 |
2019/10/03 | 261 | 262 | 259 | 260 | 261,900 |
2019/10/02 | 263 | 263 | 261 | 262 | 296,000 |
2019/10/01 | 265 | 265 | 263 | 263 | 267,700 |
2019/09/30 | 266 | 267 | 263 | 265 | 279,400 |
2019/09/27 | 265 | 268 | 265 | 267 | 344,000 |
2019/09/26 | 267 | 270 | 267 | 270 | 395,200 |
2019/09/25 | 268 | 268 | 266 | 267 | 219,600 |
2019/09/24 | 266 | 269 | 266 | 267 | 462,900 |
2019/09/20 | 268 | 270 | 267 | 268 | 210,400 |
2019/09/19 | 269 | 270 | 267 | 269 | 321,200 |
2019/09/18 | 269 | 269 | 267 | 267 | 278,800 |
2019/09/17 | 266 | 268 | 265 | 267 | 237,400 |
2019/09/13 | 268 | 269 | 264 | 265 | 501,600 |
2019/09/12 | 270 | 271 | 267 | 268 | 593,700 |
2019/09/11 | 271 | 271 | 268 | 270 | 410,600 |
2019/09/10 | 270 | 272 | 269 | 270 | 219,600 |
2019/09/09 | 271 | 272 | 269 | 269 | 267,700 |
2019/09/06 | 275 | 278 | 270 | 270 | 436,200 |
2019/09/05 | 274 | 277 | 272 | 274 | 376,600 |
2019/09/04 | 268 | 273 | 267 | 272 | 255,400 |
2019/09/03 | 270 | 270 | 266 | 268 | 203,600 |
2019/09/02 | 270 | 271 | 266 | 267 | 276,200 |
2019/08/30 | 263 | 272 | 263 | 270 | 468,400 |
2019/08/29 | 267 | 270 | 262 | 262 | 474,300 |
2019/08/28 | 271 | 273 | 266 | 266 | 367,200 |
2019/08/27 | 274 | 278 | 271 | 271 | 271,300 |
2019/08/26 | 270 | 273 | 268 | 272 | 482,300 |
2019/08/23 | 279 | 280 | 274 | 274 | 422,400 |
2019/08/22 | 281 | 281 | 276 | 277 | 364,200 |
2019/08/21 | 288 | 289 | 281 | 281 | 453,900 |
2019/08/20 | 294 | 294 | 286 | 286 | 320,700 |
2019/08/19 | 289 | 294 | 289 | 290 | 229,500 |
2019/08/16 | 290 | 293 | 288 | 288 | 278,300 |
2019/08/15 | 291 | 291 | 284 | 288 | 577,100 |
2019/08/14 | 312 | 313 | 295 | 296 | 771,000 |
2019/08/13 | 306 | 323 | 303 | 308 | 1,707,700 |
2019/08/09 | 298 | 304 | 292 | 295 | 1,107,700 |
2019/08/08 | 288 | 288 | 281 | 282 | 314,000 |
2019/08/07 | 279 | 285 | 278 | 281 | 271,500 |
2019/08/06 | 267 | 278 | 265 | 274 | 809,400 |
2019/08/05 | 284 | 285 | 278 | 278 | 380,400 |
2019/08/02 | 283 | 289 | 282 | 283 | 531,500 |
2019/08/01 | 290 | 292 | 287 | 289 | 342,000 |
2019/07/31 | 291 | 292 | 289 | 291 | 244,800 |
2019/07/30 | 289 | 294 | 288 | 289 | 346,800 |
2019/07/29 | 296 | 298 | 292 | 292 | 238,100 |
2019/07/26 | 291 | 298 | 289 | 298 | 304,200 |
2019/07/25 | 289 | 298 | 286 | 291 | 357,300 |
2019/07/24 | 295 | 296 | 287 | 288 | 527,600 |
2019/07/23 | 298 | 298 | 291 | 293 | 383,400 |
2019/07/22 | 305 | 305 | 298 | 298 | 242,400 |
2019/07/19 | 298 | 304 | 297 | 302 | 475,500 |
2019/07/18 | 299 | 306 | 295 | 297 | 397,700 |
2019/07/17 | 283 | 310 | 282 | 302 | 1,012,500 |
2019/07/16 | 292 | 296 | 286 | 290 | 868,800 |
2019/07/12 | 312 | 313 | 300 | 300 | 1,149,800 |
2019/07/11 | 324 | 324 | 312 | 314 | 748,700 |
2019/07/10 | 329 | 329 | 318 | 321 | 928,000 |
2019/07/09 | 311 | 330 | 311 | 326 | 1,989,200 |
2019/07/08 | 314 | 323 | 301 | 310 | 1,381,900 |
2019/07/05 | 325 | 330 | 285 | 306 | 4,041,200 |
2019/07/04 | 303 | 325 | 302 | 321 | 2,793,600 |
2019/07/03 | 282 | 301 | 280 | 300 | 2,110,200 |
2019/07/02 | 273 | 278 | 270 | 278 | 792,700 |
2019/07/01 | 267 | 269 | 264 | 269 | 396,200 |
2019/06/28 | 268 | 269 | 258 | 262 | 585,300 |
2019/06/27 | 252 | 273 | 251 | 267 | 1,580,200 |
2019/06/26 | 243 | 251 | 242 | 250 | 676,000 |
2019/06/25 | 241 | 242 | 240 | 241 | 210,200 |
2019/06/24 | 242 | 245 | 239 | 240 | 626,500 |
2019/06/21 | 239 | 241 | 238 | 238 | 222,200 |
2019/06/20 | 240 | 240 | 237 | 240 | 249,000 |
2019/06/19 | 241 | 241 | 238 | 240 | 230,400 |
2019/06/18 | 244 | 244 | 238 | 238 | 251,700 |
2019/06/17 | 247 | 247 | 242 | 244 | 220,000 |
2019/06/14 | 241 | 242 | 238 | 239 | 260,700 |
2019/06/13 | 248 | 248 | 240 | 240 | 280,200 |
2019/06/12 | 250 | 253 | 246 | 248 | 466,900 |
2019/06/11 | 234 | 257 | 233 | 254 | 1,080,900 |
2019/06/10 | 235 | 238 | 233 | 235 | 386,500 |
2019/06/07 | 236 | 237 | 234 | 235 | 260,800 |
2019/06/06 | 235 | 238 | 234 | 235 | 274,000 |
2019/06/05 | 236 | 238 | 233 | 234 | 431,200 |
2019/06/04 | 234 | 240 | 230 | 232 | 545,200 |
2019/06/03 | 247 | 247 | 230 | 231 | 1,083,400 |
2019/05/31 | 251 | 252 | 247 | 247 | 472,300 |
2019/05/30 | 250 | 255 | 249 | 252 | 322,000 |
2019/05/29 | 253 | 253 | 249 | 249 | 595,000 |
2019/05/28 | 253 | 257 | 250 | 253 | 674,600 |
2019/05/27 | 260 | 264 | 253 | 257 | 822,200 |
2019/05/24 | 257 | 268 | 253 | 260 | 1,120,400 |
2019/05/23 | 277 | 280 | 265 | 266 | 923,800 |
2019/05/22 | 291 | 292 | 276 | 279 | 1,228,800 |
2019/05/21 | 271 | 290 | 269 | 289 | 1,366,100 |
2019/05/20 | 276 | 282 | 269 | 276 | 1,338,500 |
2019/05/17 | 260 | 286 | 257 | 272 | 3,286,100 |
2019/05/16 | 224 | 252 | 223 | 245 | 6,032,000 |
2019/05/15 | 269 | 296 | 260 | 288 | 2,416,400 |
2019/05/14 | 225 | 252 | 218 | 250 | 1,998,200 |
2019/05/13 | 260 | 261 | 240 | 241 | 1,773,300 |
2019/05/10 | 268 | 272 | 266 | 267 | 610,900 |
2019/05/09 | 269 | 272 | 265 | 267 | 947,700 |
2019/05/08 | 272 | 276 | 267 | 270 | 1,229,900 |
2019/05/07 | 268 | 286 | 265 | 280 | 1,981,400 |
2019/04/26 | 289 | 304 | 287 | 300 | 1,538,500 |
2019/04/25 | 294 | 297 | 268 | 283 | 3,439,300 |
2019/04/24 | 307 | 312 | 305 | 306 | 560,100 |
2019/04/23 | 316 | 316 | 310 | 311 | 415,800 |
2019/04/22 | 320 | 322 | 316 | 316 | 451,700 |
2019/04/19 | 331 | 332 | 324 | 324 | 466,700 |
2019/04/18 | 334 | 335 | 330 | 330 | 401,300 |
2019/04/17 | 341 | 341 | 334 | 336 | 405,500 |
2019/04/16 | 344 | 344 | 338 | 339 | 325,000 |
2019/04/15 | 341 | 344 | 333 | 336 | 397,400 |
2019/04/12 | 340 | 345 | 335 | 339 | 780,800 |
2019/04/11 | 337 | 341 | 329 | 330 | 432,900 |
2019/04/10 | 325 | 341 | 320 | 337 | 649,700 |
2019/04/09 | 335 | 340 | 328 | 330 | 601,000 |
2019/04/08 | 353 | 358 | 340 | 343 | 786,600 |
2019/04/05 | 335 | 353 | 331 | 349 | 1,440,300 |
2019/04/04 | 309 | 324 | 308 | 324 | 539,400 |
2019/04/03 | 317 | 319 | 306 | 310 | 1,080,700 |
2019/04/02 | 335 | 337 | 321 | 322 | 580,700 |
2019/04/01 | 325 | 344 | 325 | 327 | 804,700 |
2019/03/29 | 332 | 335 | 326 | 326 | 768,500 |
2019/03/28 | 347 | 347 | 336 | 336 | 596,500 |
2019/03/27 | 351 | 353 | 342 | 348 | 645,300 |
2019/03/26 | 361 | 363 | 354 | 355 | 878,100 |
2019/03/25 | 354 | 365 | 350 | 361 | 1,162,900 |
2019/03/22 | 380 | 381 | 370 | 370 | 1,009,700 |
2019/03/20 | 335 | 371 | 331 | 370 | 1,666,600 |
2019/03/19 | 338 | 340 | 335 | 336 | 1,165,700 |
2019/03/18 | 353 | 358 | 335 | 346 | 1,853,200 |
2019/03/15 | 371 | 372 | 360 | 361 | 959,800 |
2019/03/14 | 378 | 380 | 370 | 371 | 644,900 |
2019/03/13 | 375 | 378 | 364 | 376 | 1,007,600 |
2019/03/12 | 377 | 385 | 373 | 378 | 1,021,000 |
2019/03/11 | 388 | 388 | 364 | 375 | 1,248,500 |
2019/03/08 | 376 | 388 | 371 | 376 | 1,949,300 |
2019/03/07 | 408 | 416 | 390 | 392 | 1,863,700 |
2019/03/06 | 381 | 403 | 381 | 403 | 1,768,400 |
2019/03/05 | 381 | 396 | 380 | 381 | 3,037,700 |
2019/03/04 | 435 | 437 | 405 | 405 | 3,127,800 |
2019/03/01 | 443 | 449 | 402 | 427 | 5,193,600 |
2019/02/28 | 416 | 443 | 415 | 431 | 4,718,900 |
2019/02/27 | 397 | 406 | 395 | 406 | 3,710,800 |
2019/02/26 | 380 | 389 | 374 | 387 | 2,302,100 |
2019/02/25 | 369 | 383 | 364 | 371 | 2,809,800 |
2019/02/22 | 360 | 399 | 353 | 353 | 6,809,700 |
2019/02/21 | 344 | 357 | 336 | 354 | 3,753,600 |
2019/02/20 | 306 | 347 | 305 | 333 | 4,814,000 |
2019/02/19 | 303 | 303 | 298 | 303 | 753,200 |
2019/02/18 | 301 | 303 | 294 | 297 | 886,900 |
2019/02/15 | 296 | 299 | 280 | 294 | 1,860,200 |
2019/02/14 | 299 | 306 | 297 | 303 | 1,441,500 |
2019/02/13 | 302 | 302 | 295 | 298 | 551,100 |
2019/02/12 | 286 | 300 | 286 | 297 | 1,212,700 |
2019/02/08 | 281 | 285 | 279 | 284 | 536,500 |
2019/02/07 | 294 | 295 | 284 | 287 | 636,400 |
2019/02/06 | 297 | 301 | 291 | 292 | 816,700 |
2019/02/05 | 300 | 300 | 295 | 296 | 671,700 |
2019/02/04 | 283 | 295 | 278 | 294 | 856,500 |
2019/02/01 | 292 | 292 | 281 | 287 | 931,000 |
2019/01/31 | 295 | 300 | 287 | 290 | 1,253,700 |
2019/01/30 | 303 | 305 | 285 | 285 | 2,216,300 |
2019/01/29 | 302 | 309 | 293 | 306 | 2,381,300 |
2019/01/28 | 285 | 304 | 280 | 300 | 5,447,100 |
2019/01/25 | 242 | 276 | 241 | 273 | 3,286,200 |
2019/01/24 | 233 | 239 | 233 | 239 | 634,200 |
2019/01/23 | 241 | 242 | 233 | 233 | 880,900 |
2019/01/22 | 251 | 253 | 243 | 243 | 561,900 |
2019/01/21 | 253 | 255 | 250 | 251 | 700,300 |
2019/01/18 | 265 | 265 | 254 | 255 | 1,061,900 |
2019/01/17 | 262 | 270 | 261 | 263 | 745,100 |
2019/01/16 | 269 | 270 | 262 | 267 | 699,400 |
2019/01/15 | 273 | 273 | 264 | 269 | 1,283,200 |
2019/01/11 | 245 | 260 | 244 | 259 | 1,304,400 |
2019/01/10 | 246 | 247 | 236 | 240 | 1,421,200 |
2019/01/09 | 273 | 277 | 247 | 250 | 2,488,700 |
2019/01/08 | 275 | 277 | 261 | 268 | 2,365,000 |
2019/01/07 | 250 | 290 | 246 | 260 | 5,351,800 |
2019/01/04 | 191 | 228 | 185 | 226 | 2,760,400 |