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
2020/12/30 131 135 130 133 384,700
2020/12/29 129 132 128 131 466,000
2020/12/28 130 131 127 127 1,584,400
2020/12/25 134 134 131 131 765,900
2020/12/24 133 135 133 133 913,100
2020/12/23 135 135 133 133 428,300
2020/12/22 136 137 134 134 556,800
2020/12/21 138 140 136 136 715,600
2020/12/18 135 137 134 136 570,000
2020/12/17 136 136 134 135 561,300
2020/12/16 135 136 135 135 569,100
2020/12/15 136 137 135 135 264,100
2020/12/14 136 137 136 137 433,100
2020/12/11 137 138 136 137 288,800
2020/12/10 138 138 136 138 334,500
2020/12/09 138 139 137 138 510,000
2020/12/08 139 140 138 139 298,100
2020/12/07 141 141 139 139 421,300
2020/12/04 141 142 140 140 355,200
2020/12/03 141 143 140 141 341,500
2020/12/02 141 143 140 140 377,700
2020/12/01 142 143 141 142 195,100
2020/11/30 144 145 142 142 197,600
2020/11/27 145 146 144 145 226,000
2020/11/26 147 148 145 145 227,900
2020/11/25 148 149 147 148 265,700
2020/11/24 147 150 147 149 332,300
2020/11/20 151 151 145 149 339,100
2020/11/19 147 150 145 150 280,300
2020/11/18 149 150 147 147 344,000
2020/11/17 150 156 150 152 574,100
2020/11/16 152 152 148 149 282,800
2020/11/13 152 163 147 154 1,916,100
2020/11/12 144 144 141 142 470,600
2020/11/11 143 144 142 144 242,400
2020/11/10 142 145 140 141 975,700
2020/11/09 137 139 137 139 240,300
2020/11/06 139 139 137 137 168,300
2020/11/05 140 140 138 138 213,700
2020/11/04 139 140 137 140 160,200
2020/11/02 135 137 133 137 228,900
2020/10/30 138 139 135 135 213,600
2020/10/29 138 139 136 137 220,300
2020/10/28 140 141 138 139 240,000
2020/10/27 141 142 140 141 254,400
2020/10/26 145 145 142 142 199,400
2020/10/23 143 144 142 144 223,800
2020/10/22 146 146 143 143 211,600
2020/10/21 148 148 145 145 181,100
2020/10/20 146 148 145 145 105,500
2020/10/19 145 148 143 146 241,600
2020/10/16 146 147 144 144 172,100
2020/10/15 149 149 146 146 158,500
2020/10/14 152 152 147 147 193,000
2020/10/13 148 153 148 149 272,300
2020/10/12 143 155 143 152 568,700
2020/10/09 146 146 143 144 368,700
2020/10/08 148 148 145 145 318,500
2020/10/07 153 153 145 148 681,600
2020/10/06 152 153 151 151 207,400
2020/10/05 150 152 150 152 266,600
2020/10/02 154 154 150 150 338,600
2020/09/30 158 158 154 156 471,300
2020/09/29 160 162 153 158 395,200
2020/09/28 165 165 161 163 315,200
2020/09/25 162 167 162 163 254,700
2020/09/24 164 165 161 161 464,500
2020/09/23 169 169 163 167 515,000
2020/09/18 155 168 155 168 823,900
2020/09/17 162 162 150 156 1,071,100
2020/09/16 183 187 162 163 2,327,500
2020/09/15 173 178 172 178 995,900
2020/09/14 163 173 162 170 1,208,300
2020/09/11 156 162 153 160 869,000
2020/09/10 150 158 149 156 981,100
2020/09/09 144 149 144 149 740,600
2020/09/08 143 145 143 144 278,500
2020/09/07 143 145 141 142 442,700
2020/09/04 142 144 139 143 348,400
2020/09/03 145 145 143 144 311,200
2020/09/02 144 145 143 144 356,700
2020/09/01 142 143 141 143 229,200
2020/08/31 140 144 140 141 493,100
2020/08/28 143 143 136 137 942,300
2020/08/27 137 144 137 144 1,004,900
2020/08/26 136 137 135 137 349,300
2020/08/25 135 136 133 135 417,400
2020/08/24 134 135 133 133 338,700
2020/08/21 134 137 134 135 367,900
2020/08/20 133 136 133 134 342,000
2020/08/19 133 136 133 135 251,500
2020/08/18 133 136 132 134 470,300
2020/08/17 134 134 132 134 181,000
2020/08/14 131 133 131 133 242,200
2020/08/13 133 134 131 131 492,100
2020/08/12 131 133 131 133 226,500
2020/08/11 131 134 130 133 258,200
2020/08/07 132 133 131 131 239,600
2020/08/06 136 136 132 133 171,400
2020/08/05 134 136 132 136 173,000
2020/08/04 132 134 130 134 182,900
2020/08/03 130 132 128 131 254,800
2020/07/31 133 134 128 128 481,500
2020/07/30 136 139 134 134 288,700
2020/07/29 135 136 134 134 216,500
2020/07/28 139 140 135 135 237,500
2020/07/27 141 142 138 139 150,000
2020/07/22 142 143 140 141 132,300
2020/07/21 143 144 141 143 189,600
2020/07/20 141 143 141 142 169,800
2020/07/17 140 142 140 141 199,100
2020/07/16 141 144 140 142 235,600
2020/07/15 139 141 136 141 339,900
2020/07/14 136 140 135 136 224,600
2020/07/13 139 139 130 136 518,400
2020/07/10 143 145 140 140 294,300
2020/07/09 150 152 144 144 541,900
2020/07/08 152 154 143 153 1,005,400
2020/07/07 126 152 126 143 2,152,200
2020/07/06 126 126 124 125 654,000
2020/07/03 130 131 126 127 719,200
2020/07/02 134 135 130 131 737,200
2020/07/01 141 142 135 135 774,800
2020/06/30 141 143 140 141 330,600
2020/06/29 140 143 139 140 684,700
2020/06/26 150 150 143 144 578,000
2020/06/25 151 152 147 148 881,800
2020/06/24 153 154 152 152 378,400
2020/06/23 156 157 152 153 808,300
2020/06/22 162 163 154 155 1,608,800
2020/06/19 168 168 163 164 556,400
2020/06/18 171 172 167 168 395,500
2020/06/17 171 174 170 173 288,400
2020/06/16 170 173 168 170 455,600
2020/06/15 167 172 165 165 649,900
2020/06/12 159 169 155 167 1,222,900
2020/06/11 175 177 171 174 1,340,200
2020/06/10 175 188 173 180 2,295,800
2020/06/09 192 192 188 190 617,500
2020/06/08 192 193 190 191 892,000
2020/06/05 188 190 186 190 419,700
2020/06/04 189 190 186 188 452,700
2020/06/03 189 192 186 187 769,100
2020/06/02 186 193 183 185 1,750,200
2020/06/01 177 184 173 180 865,900
2020/05/29 173 177 172 177 856,100
2020/05/28 193 195 177 181 1,793,000
2020/05/27 189 200 182 188 3,838,300
2020/05/26 151 167 151 164 3,195,300
2020/05/25 148 150 148 150 461,100
2020/05/22 149 151 148 150 380,300
2020/05/21 150 153 149 149 353,200
2020/05/20 153 153 148 152 920,400
2020/05/19 160 160 153 153 779,000
2020/05/18 156 162 151 153 1,280,200
2020/05/15 165 165 151 161 1,937,900
2020/05/14 145 162 143 157 2,445,200
2020/05/13 138 147 131 146 1,028,900
2020/05/12 152 153 133 139 1,795,700
2020/05/11 119 152 118 149 4,191,700
2020/05/08 116 119 116 117 829,000
2020/05/07 116 117 115 116 834,800
2020/05/01 119 120 117 119 433,900
2020/04/30 120 122 118 119 774,700
2020/04/28 120 120 117 119 391,900
2020/04/27 120 120 117 120 270,000
2020/04/24 120 121 115 118 321,300
2020/04/23 118 121 116 119 394,800
2020/04/22 119 120 114 115 825,200
2020/04/21 127 127 119 120 952,400
2020/04/20 120 127 119 126 1,025,100
2020/04/17 120 122 119 120 567,400
2020/04/16 119 119 117 118 320,600
2020/04/15 122 123 119 119 321,200
2020/04/14 118 120 116 119 439,400
2020/04/13 123 124 118 118 653,800
2020/04/10 127 128 124 125 479,400
2020/04/09 124 129 123 124 842,600
2020/04/08 120 123 117 121 594,300
2020/04/07 119 126 113 119 1,465,200
2020/04/06 108 116 103 109 2,451,100
2020/04/03 130 132 113 117 1,959,600
2020/04/02 140 141 132 132 1,437,000
2020/04/01 152 153 143 144 893,800
2020/03/31 155 155 152 152 674,000
2020/03/30 153 159 152 152 1,271,200
2020/03/27 181 183 172 174 1,315,800
2020/03/26 180 182 178 180 1,290,000
2020/03/25 181 188 181 188 1,079,700
2020/03/24 170 175 167 174 926,700
2020/03/23 160 169 159 163 1,122,400
2020/03/19 162 165 155 160 749,000
2020/03/18 158 167 156 158 1,034,900
2020/03/17 145 154 141 151 1,074,500
2020/03/16 155 155 146 149 909,100
2020/03/13 142 149 140 145 2,166,700
2020/03/12 160 167 156 157 1,090,100
2020/03/11 180 182 169 169 680,800
2020/03/10 156 176 150 170 2,380,800
2020/03/09 182 186 168 171 1,974,100
2020/03/06 195 198 192 192 458,200
2020/03/05 212 213 200 200 590,100
2020/03/04 193 197 185 195 818,100
2020/03/03 207 213 197 198 1,284,700
2020/03/02 172 200 172 194 2,284,400
2020/02/28 177 184 175 178 3,172,200
2020/02/27 214 215 200 200 1,612,200
2020/02/26 218 223 211 215 1,579,100
2020/02/25 213 228 212 228 1,246,100
2020/02/21 237 239 236 236 330,200
2020/02/20 244 244 237 237 476,900
2020/02/19 239 245 239 240 584,800
2020/02/18 241 243 238 239 810,400
2020/02/17 247 247 242 243 811,100
2020/02/14 251 253 248 249 1,050,300
2020/02/13 255 260 254 259 546,300
2020/02/12 253 254 251 254 304,100
2020/02/10 255 257 251 252 485,800
2020/02/07 257 257 255 255 285,100
2020/02/06 258 258 255 257 365,700
2020/02/05 255 261 255 257 277,000
2020/02/04 252 257 250 254 347,900
2020/02/03 250 251 246 249 602,000
2020/01/31 256 257 253 253 354,700
2020/01/30 258 264 253 255 542,100
2020/01/29 259 260 257 257 290,000
2020/01/28 254 255 252 254 340,700
2020/01/27 255 258 252 257 427,400
2020/01/24 265 266 259 259 486,700
2020/01/23 265 266 263 264 187,900
2020/01/22 266 267 264 265 224,200
2020/01/21 265 267 264 266 276,900
2020/01/20 264 265 262 264 229,200
2020/01/17 264 265 260 262 400,900
2020/01/16 267 268 264 264 237,900
2020/01/15 269 270 265 267 382,000
2020/01/14 270 273 268 268 504,100
2020/01/10 271 272 267 268 256,400
2020/01/09 275 275 268 268 487,700
2020/01/08 274 274 261 264 1,108,800
2020/01/07 276 278 273 274 662,000
2020/01/06 267 278 260 274 1,340,600

このページの先頭へ