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
2022/12/30 141 142 139 140 252,100
2022/12/29 139 146 139 142 834,100
2022/12/28 140 140 138 138 914,300
2022/12/27 138 140 138 140 598,400
2022/12/26 140 141 138 138 583,700
2022/12/23 140 141 140 141 268,200
2022/12/22 141 142 140 141 283,000
2022/12/21 141 142 140 141 235,400
2022/12/20 145 145 140 140 577,900
2022/12/19 144 145 143 145 276,700
2022/12/16 144 145 144 144 270,100
2022/12/15 144 144 143 144 271,500
2022/12/14 143 144 142 143 349,700
2022/12/13 143 144 143 144 194,700
2022/12/12 143 144 142 143 293,300
2022/12/09 143 143 142 142 189,200
2022/12/08 143 144 142 142 165,500
2022/12/07 143 145 142 143 256,100
2022/12/06 143 143 142 142 151,300
2022/12/05 144 145 142 142 263,700
2022/12/02 145 146 144 144 131,300
2022/12/01 148 148 145 145 170,200
2022/11/30 149 149 145 146 216,300
2022/11/29 144 149 143 149 858,900
2022/11/28 141 144 141 143 643,100
2022/11/25 142 142 141 142 217,800
2022/11/24 141 142 140 142 301,000
2022/11/22 141 142 140 142 204,600
2022/11/21 142 142 140 141 324,300
2022/11/18 143 143 140 142 515,400
2022/11/17 143 144 142 143 230,300
2022/11/16 143 144 142 143 230,000
2022/11/15 145 146 142 144 374,600
2022/11/14 144 146 142 145 489,300
2022/11/11 146 146 142 144 467,600
2022/11/10 144 146 144 146 274,000
2022/11/09 146 146 144 144 208,700
2022/11/08 145 146 144 145 316,300
2022/11/07 146 147 143 144 575,200
2022/11/04 139 145 138 144 1,081,100
2022/11/02 139 139 138 138 89,900
2022/11/01 138 139 138 138 159,600
2022/10/31 139 139 138 139 135,900
2022/10/28 138 139 138 139 175,500
2022/10/27 138 139 138 139 197,600
2022/10/26 138 139 138 138 152,500
2022/10/25 139 140 138 139 146,200
2022/10/24 140 140 139 139 114,100
2022/10/21 141 141 139 139 224,600
2022/10/20 140 141 139 141 85,200
2022/10/19 141 142 139 139 240,700
2022/10/18 142 142 140 141 150,200
2022/10/17 143 143 141 141 138,900
2022/10/14 143 144 142 143 121,500
2022/10/13 143 144 141 142 120,800
2022/10/12 140 144 140 142 319,000
2022/10/11 140 140 138 140 151,300
2022/10/07 137 140 136 140 355,200
2022/10/06 136 137 136 137 112,900
2022/10/05 137 138 135 136 271,300
2022/10/04 137 139 136 137 211,400
2022/10/03 138 139 136 136 206,300
2022/09/30 140 140 137 137 172,100
2022/09/29 142 143 136 137 581,700
2022/09/28 137 138 135 137 287,200
2022/09/27 137 139 137 137 179,400
2022/09/26 136 138 136 137 462,400
2022/09/22 138 139 138 138 163,700
2022/09/21 139 140 138 139 149,500
2022/09/20 140 141 138 140 427,000
2022/09/16 141 141 139 140 438,500
2022/09/15 141 142 140 141 119,700
2022/09/14 141 141 140 140 112,900
2022/09/13 141 142 140 141 126,400
2022/09/12 141 141 140 140 159,200
2022/09/09 141 142 140 141 122,500
2022/09/08 141 142 141 141 82,200
2022/09/07 141 142 140 141 245,100
2022/09/06 142 142 141 141 80,400
2022/09/05 141 142 141 141 105,200
2022/09/02 142 143 141 141 69,900
2022/09/01 143 143 141 141 143,700
2022/08/31 142 143 141 143 132,200
2022/08/30 142 143 142 142 114,100
2022/08/29 142 142 141 142 173,300
2022/08/26 143 143 142 142 114,700
2022/08/25 142 143 142 143 68,800
2022/08/24 142 143 142 142 128,000
2022/08/23 142 143 142 143 98,200
2022/08/22 143 144 142 143 148,800
2022/08/19 144 145 143 143 127,100
2022/08/18 143 145 143 144 302,600
2022/08/17 143 143 142 142 173,800
2022/08/16 142 143 141 143 218,100
2022/08/15 143 144 142 142 181,900
2022/08/12 143 144 142 142 155,000
2022/08/10 143 144 140 142 881,800
2022/08/09 150 151 147 150 264,700
2022/08/08 150 151 149 150 249,400
2022/08/05 147 150 147 149 354,000
2022/08/04 147 147 146 147 84,700
2022/08/03 146 147 146 146 80,700
2022/08/02 146 147 146 146 51,900
2022/08/01 147 148 145 146 205,000
2022/07/29 145 146 145 145 89,700
2022/07/28 144 146 144 145 133,400
2022/07/27 144 145 144 145 97,800
2022/07/26 144 145 144 144 75,500
2022/07/25 144 145 143 145 145,600
2022/07/22 146 146 144 144 145,400
2022/07/21 146 146 144 145 111,900
2022/07/20 144 146 144 145 134,900
2022/07/19 145 146 144 144 138,000
2022/07/15 146 146 144 145 134,800
2022/07/14 146 147 145 146 117,200
2022/07/13 147 147 145 146 81,500
2022/07/12 147 147 146 147 75,500
2022/07/11 146 148 145 147 128,600
2022/07/08 147 149 146 147 123,300
2022/07/07 146 147 145 146 79,800
2022/07/06 148 148 145 145 153,200
2022/07/05 147 149 146 147 103,400
2022/07/04 150 150 147 148 169,500
2022/07/01 151 154 148 150 213,800
2022/06/30 160 164 149 151 768,000
2022/06/29 149 160 149 158 880,500
2022/06/28 145 149 145 149 408,800
2022/06/27 144 145 143 145 295,000
2022/06/24 143 145 141 144 382,800
2022/06/23 142 143 142 142 135,500
2022/06/22 141 142 141 142 90,300
2022/06/21 139 141 138 141 200,400
2022/06/20 139 140 138 139 164,900
2022/06/17 140 141 138 139 374,100
2022/06/16 142 142 140 141 132,700
2022/06/15 142 142 140 141 150,200
2022/06/14 141 142 140 142 206,100
2022/06/13 141 142 141 142 112,000
2022/06/10 142 142 141 141 209,300
2022/06/09 141 142 141 142 202,700
2022/06/08 142 142 141 142 242,300
2022/06/07 142 143 141 142 225,300
2022/06/06 141 143 141 142 157,600
2022/06/03 142 143 141 141 217,600
2022/06/02 143 143 142 142 102,000
2022/06/01 143 144 142 143 153,600
2022/05/31 143 144 142 142 143,900
2022/05/30 144 144 142 142 502,800
2022/05/27 144 145 143 143 130,300
2022/05/26 144 145 143 144 107,300
2022/05/25 144 145 143 143 208,100
2022/05/24 145 146 144 144 139,100
2022/05/23 145 146 144 144 311,800
2022/05/20 146 146 144 145 98,300
2022/05/19 145 146 144 145 157,400
2022/05/18 145 147 145 146 126,000
2022/05/17 145 146 144 145 131,000
2022/05/16 148 148 145 146 151,000
2022/05/13 145 148 144 144 595,300
2022/05/12 149 150 147 150 122,700
2022/05/11 146 150 146 149 200,700
2022/05/10 147 148 145 146 195,700
2022/05/09 149 150 145 147 337,200
2022/05/06 147 150 147 149 182,600
2022/05/02 148 148 146 147 95,100
2022/04/28 147 150 146 147 150,400
2022/04/27 147 148 146 147 80,300
2022/04/26 149 149 147 147 134,200
2022/04/25 147 150 147 150 155,000
2022/04/22 149 150 148 148 118,000
2022/04/21 148 150 148 150 104,700
2022/04/20 149 151 148 148 135,100
2022/04/19 149 150 149 149 73,000
2022/04/18 150 151 149 149 64,400
2022/04/15 150 151 149 150 113,700
2022/04/14 150 151 149 150 114,300
2022/04/13 150 150 148 149 85,700
2022/04/12 150 151 149 149 80,700
2022/04/11 151 152 150 150 82,100
2022/04/08 151 151 150 150 71,200
2022/04/07 151 151 149 150 130,700
2022/04/06 150 151 149 151 121,700
2022/04/05 150 152 149 150 244,700
2022/04/04 150 152 149 151 295,400
2022/04/01 150 151 149 150 195,700
2022/03/31 152 154 150 150 197,500
2022/03/30 152 154 150 154 394,300
2022/03/29 156 157 155 157 463,600
2022/03/28 157 157 155 156 269,400
2022/03/25 157 158 156 157 211,700
2022/03/24 158 158 154 158 255,500
2022/03/23 156 158 155 158 194,000
2022/03/22 157 158 155 155 210,600
2022/03/18 158 158 156 156 120,100
2022/03/17 156 157 155 156 137,100
2022/03/16 150 154 150 153 183,200
2022/03/15 154 154 151 152 92,700
2022/03/14 151 152 150 151 177,000
2022/03/11 152 152 150 151 123,800
2022/03/10 153 155 152 152 133,800
2022/03/09 149 151 148 149 146,300
2022/03/08 151 152 149 151 280,500
2022/03/07 158 158 151 153 234,000
2022/03/04 160 160 157 159 153,700
2022/03/03 160 161 159 160 93,900
2022/03/02 160 160 158 159 110,600
2022/03/01 158 160 158 160 190,300
2022/02/28 157 158 154 157 329,400
2022/02/25 147 152 147 150 314,200
2022/02/24 152 154 147 147 307,500
2022/02/22 153 155 151 153 226,600
2022/02/21 155 157 152 155 178,100
2022/02/18 159 159 157 159 107,900
2022/02/17 160 160 156 156 143,600
2022/02/16 162 163 158 160 151,300
2022/02/15 166 166 155 156 270,900
2022/02/14 168 169 164 165 233,700
2022/02/10 169 171 169 171 174,100
2022/02/09 168 171 167 169 177,000
2022/02/08 170 172 168 168 301,300
2022/02/07 163 172 162 172 441,500
2022/02/04 155 162 155 161 265,400
2022/02/03 157 157 155 157 114,700
2022/02/02 150 156 150 156 253,500
2022/02/01 148 151 147 149 198,800
2022/01/31 148 149 145 146 156,100
2022/01/28 146 147 144 144 118,800
2022/01/27 147 149 143 144 304,000
2022/01/26 146 148 145 148 106,600
2022/01/25 150 151 145 146 170,600
2022/01/24 145 149 143 149 191,900
2022/01/21 149 150 145 147 197,000
2022/01/20 149 151 148 150 132,900
2022/01/19 153 153 148 150 243,800
2022/01/18 154 156 151 153 262,200
2022/01/17 158 159 154 156 160,200
2022/01/14 160 161 152 157 320,000
2022/01/13 165 166 160 161 278,300
2022/01/12 168 170 165 166 190,800
2022/01/11 173 173 164 167 401,400
2022/01/07 155 161 155 161 442,300
2022/01/06 160 161 151 154 674,800
2022/01/05 173 173 161 165 713,500
2022/01/04 164 171 163 170 1,033,400

このページの先頭へ