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 |
---|---|---|---|---|---|
2023/12/29 | 268 | 271 | 266 | 266 | 483,600 |
2023/12/28 | 264 | 270 | 257 | 268 | 1,055,700 |
2023/12/27 | 264 | 265 | 252 | 256 | 2,174,800 |
2023/12/26 | 271 | 273 | 266 | 266 | 824,500 |
2023/12/25 | 275 | 278 | 270 | 271 | 652,800 |
2023/12/22 | 280 | 282 | 269 | 279 | 697,400 |
2023/12/21 | 271 | 279 | 270 | 278 | 493,900 |
2023/12/20 | 268 | 285 | 267 | 272 | 1,048,300 |
2023/12/19 | 269 | 269 | 267 | 268 | 459,400 |
2023/12/18 | 270 | 272 | 268 | 269 | 656,000 |
2023/12/15 | 280 | 281 | 271 | 273 | 603,300 |
2023/12/14 | 273 | 284 | 268 | 280 | 885,500 |
2023/12/13 | 283 | 286 | 273 | 274 | 887,300 |
2023/12/12 | 295 | 295 | 282 | 283 | 896,600 |
2023/12/11 | 307 | 308 | 287 | 293 | 1,407,000 |
2023/12/08 | 280 | 307 | 265 | 304 | 2,684,400 |
2023/12/07 | 294 | 297 | 287 | 287 | 1,232,200 |
2023/12/06 | 309 | 309 | 290 | 300 | 1,326,800 |
2023/12/05 | 316 | 317 | 305 | 306 | 1,035,100 |
2023/12/04 | 325 | 328 | 316 | 318 | 697,700 |
2023/12/01 | 318 | 323 | 316 | 322 | 671,500 |
2023/11/30 | 319 | 322 | 310 | 316 | 567,500 |
2023/11/29 | 323 | 324 | 311 | 317 | 1,119,000 |
2023/11/28 | 332 | 335 | 322 | 324 | 954,400 |
2023/11/27 | 332 | 334 | 315 | 321 | 1,626,500 |
2023/11/24 | 348 | 352 | 330 | 330 | 2,431,400 |
2023/11/22 | 348 | 360 | 338 | 348 | 2,954,400 |
2023/11/21 | 335 | 348 | 333 | 348 | 2,093,300 |
2023/11/20 | 319 | 331 | 319 | 327 | 1,750,300 |
2023/11/17 | 315 | 332 | 314 | 316 | 2,796,900 |
2023/11/16 | 303 | 315 | 301 | 309 | 1,231,600 |
2023/11/15 | 300 | 325 | 300 | 304 | 2,494,500 |
2023/11/14 | 315 | 325 | 300 | 304 | 2,325,900 |
2023/11/13 | 309 | 315 | 307 | 314 | 1,376,900 |
2023/11/10 | 300 | 305 | 299 | 303 | 923,000 |
2023/11/09 | 292 | 307 | 287 | 303 | 2,180,400 |
2023/11/08 | 267 | 295 | 266 | 292 | 1,990,900 |
2023/11/07 | 275 | 276 | 261 | 266 | 2,065,800 |
2023/11/06 | 291 | 292 | 277 | 279 | 1,476,900 |
2023/11/02 | 295 | 296 | 285 | 287 | 1,014,500 |
2023/11/01 | 297 | 299 | 292 | 294 | 1,008,300 |
2023/10/31 | 290 | 296 | 283 | 292 | 1,505,800 |
2023/10/30 | 308 | 309 | 277 | 285 | 3,341,200 |
2023/10/27 | 320 | 329 | 303 | 314 | 3,383,400 |
2023/10/26 | 276 | 313 | 252 | 308 | 8,608,900 |
2023/10/25 | 375 | 375 | 297 | 298 | 9,295,400 |
2023/10/24 | 365 | 386 | 347 | 375 | 6,947,800 |
2023/10/23 | 302 | 345 | 299 | 341 | 6,395,300 |
2023/10/20 | 290 | 297 | 278 | 297 | 2,305,000 |
2023/10/19 | 295 | 299 | 270 | 289 | 4,445,500 |
2023/10/18 | 258 | 290 | 258 | 283 | 4,793,100 |
2023/10/17 | 242 | 254 | 242 | 254 | 2,797,600 |
2023/10/16 | 226 | 239 | 223 | 235 | 1,047,900 |
2023/10/13 | 226 | 240 | 209 | 220 | 2,611,300 |
2023/10/12 | 245 | 250 | 229 | 232 | 2,926,100 |
2023/10/11 | 217 | 251 | 216 | 237 | 4,146,400 |
2023/10/10 | 200 | 210 | 200 | 209 | 1,777,800 |
2023/10/06 | 199 | 199 | 197 | 199 | 371,200 |
2023/10/05 | 197 | 198 | 195 | 197 | 346,700 |
2023/10/04 | 200 | 200 | 190 | 193 | 1,067,400 |
2023/10/03 | 197 | 200 | 194 | 199 | 1,357,100 |
2023/10/02 | 186 | 193 | 185 | 193 | 981,900 |
2023/09/29 | 183 | 187 | 183 | 185 | 418,700 |
2023/09/28 | 181 | 183 | 180 | 182 | 226,400 |
2023/09/27 | 183 | 184 | 182 | 182 | 327,700 |
2023/09/26 | 183 | 184 | 182 | 183 | 254,800 |
2023/09/25 | 183 | 183 | 181 | 183 | 271,200 |
2023/09/22 | 182 | 182 | 180 | 182 | 350,900 |
2023/09/21 | 182 | 182 | 181 | 182 | 229,400 |
2023/09/20 | 182 | 182 | 180 | 180 | 149,700 |
2023/09/19 | 182 | 182 | 180 | 182 | 259,400 |
2023/09/15 | 182 | 182 | 180 | 181 | 187,400 |
2023/09/14 | 180 | 181 | 179 | 181 | 550,600 |
2023/09/13 | 181 | 182 | 180 | 182 | 195,300 |
2023/09/12 | 180 | 181 | 179 | 181 | 128,300 |
2023/09/11 | 182 | 182 | 179 | 180 | 168,800 |
2023/09/08 | 182 | 183 | 179 | 179 | 421,200 |
2023/09/07 | 184 | 184 | 182 | 182 | 200,600 |
2023/09/06 | 185 | 185 | 182 | 183 | 233,700 |
2023/09/05 | 184 | 186 | 182 | 184 | 278,200 |
2023/09/04 | 182 | 184 | 182 | 184 | 267,500 |
2023/09/01 | 180 | 183 | 180 | 183 | 214,600 |
2023/08/31 | 178 | 181 | 177 | 180 | 292,500 |
2023/08/30 | 178 | 179 | 176 | 178 | 206,100 |
2023/08/29 | 178 | 179 | 177 | 178 | 158,900 |
2023/08/28 | 182 | 183 | 177 | 177 | 351,000 |
2023/08/25 | 185 | 185 | 179 | 180 | 386,300 |
2023/08/24 | 185 | 187 | 181 | 182 | 450,300 |
2023/08/23 | 188 | 188 | 184 | 186 | 426,200 |
2023/08/22 | 190 | 191 | 185 | 188 | 454,500 |
2023/08/21 | 188 | 191 | 187 | 189 | 330,100 |
2023/08/18 | 188 | 192 | 185 | 188 | 612,300 |
2023/08/17 | 193 | 194 | 185 | 190 | 734,500 |
2023/08/16 | 189 | 194 | 183 | 192 | 1,470,100 |
2023/08/15 | 180 | 183 | 161 | 183 | 2,830,100 |
2023/08/14 | 186 | 190 | 179 | 181 | 1,003,000 |
2023/08/10 | 190 | 194 | 184 | 186 | 1,042,700 |
2023/08/09 | 184 | 190 | 183 | 189 | 904,600 |
2023/08/08 | 181 | 183 | 181 | 183 | 252,700 |
2023/08/07 | 179 | 181 | 178 | 181 | 363,500 |
2023/08/04 | 177 | 178 | 176 | 178 | 192,600 |
2023/08/03 | 177 | 179 | 176 | 178 | 258,100 |
2023/08/02 | 179 | 180 | 177 | 177 | 240,900 |
2023/08/01 | 179 | 180 | 177 | 179 | 309,900 |
2023/07/31 | 176 | 179 | 176 | 179 | 496,500 |
2023/07/28 | 176 | 177 | 174 | 176 | 192,800 |
2023/07/27 | 173 | 177 | 173 | 176 | 418,700 |
2023/07/26 | 173 | 175 | 171 | 173 | 303,600 |
2023/07/25 | 171 | 173 | 170 | 172 | 301,400 |
2023/07/24 | 170 | 172 | 170 | 171 | 163,400 |
2023/07/21 | 172 | 172 | 170 | 170 | 191,700 |
2023/07/20 | 174 | 175 | 172 | 173 | 292,500 |
2023/07/19 | 173 | 174 | 172 | 174 | 211,200 |
2023/07/18 | 174 | 175 | 172 | 172 | 210,600 |
2023/07/14 | 172 | 174 | 171 | 173 | 290,800 |
2023/07/13 | 170 | 172 | 167 | 172 | 397,300 |
2023/07/12 | 175 | 176 | 170 | 170 | 362,300 |
2023/07/11 | 175 | 176 | 171 | 174 | 523,000 |
2023/07/10 | 165 | 174 | 165 | 172 | 533,600 |
2023/07/07 | 164 | 165 | 161 | 165 | 230,600 |
2023/07/06 | 169 | 169 | 163 | 164 | 264,100 |
2023/07/05 | 170 | 172 | 166 | 168 | 419,300 |
2023/07/04 | 160 | 170 | 160 | 170 | 908,700 |
2023/07/03 | 157 | 160 | 156 | 160 | 448,600 |
2023/06/30 | 157 | 157 | 156 | 157 | 222,400 |
2023/06/29 | 156 | 157 | 156 | 157 | 154,400 |
2023/06/28 | 157 | 157 | 156 | 156 | 111,000 |
2023/06/27 | 156 | 157 | 156 | 157 | 108,600 |
2023/06/26 | 157 | 157 | 155 | 156 | 119,000 |
2023/06/23 | 155 | 156 | 154 | 156 | 222,800 |
2023/06/22 | 156 | 156 | 155 | 155 | 183,700 |
2023/06/21 | 157 | 157 | 155 | 155 | 330,400 |
2023/06/20 | 157 | 157 | 156 | 157 | 121,700 |
2023/06/19 | 157 | 157 | 156 | 157 | 199,600 |
2023/06/16 | 154 | 157 | 154 | 157 | 220,600 |
2023/06/15 | 157 | 158 | 154 | 155 | 556,200 |
2023/06/14 | 159 | 159 | 156 | 158 | 381,800 |
2023/06/13 | 160 | 160 | 157 | 159 | 391,900 |
2023/06/12 | 160 | 160 | 159 | 160 | 169,600 |
2023/06/09 | 160 | 161 | 159 | 160 | 135,700 |
2023/06/08 | 161 | 162 | 159 | 160 | 247,000 |
2023/06/07 | 160 | 161 | 159 | 160 | 298,400 |
2023/06/06 | 158 | 160 | 157 | 160 | 282,600 |
2023/06/05 | 158 | 158 | 156 | 158 | 222,700 |
2023/06/02 | 154 | 156 | 154 | 156 | 239,000 |
2023/06/01 | 158 | 160 | 153 | 154 | 917,100 |
2023/05/31 | 158 | 160 | 157 | 158 | 182,500 |
2023/05/30 | 160 | 161 | 157 | 158 | 360,000 |
2023/05/29 | 160 | 160 | 157 | 158 | 462,900 |
2023/05/26 | 162 | 164 | 159 | 159 | 772,800 |
2023/05/25 | 162 | 162 | 160 | 162 | 116,700 |
2023/05/24 | 165 | 165 | 160 | 160 | 430,600 |
2023/05/23 | 166 | 166 | 162 | 163 | 492,200 |
2023/05/22 | 162 | 168 | 162 | 165 | 369,200 |
2023/05/19 | 168 | 169 | 162 | 163 | 691,900 |
2023/05/18 | 171 | 172 | 167 | 167 | 531,400 |
2023/05/17 | 173 | 175 | 167 | 168 | 971,500 |
2023/05/16 | 185 | 187 | 162 | 170 | 4,047,900 |
2023/05/15 | 195 | 195 | 190 | 195 | 657,800 |
2023/05/12 | 185 | 190 | 183 | 190 | 461,300 |
2023/05/11 | 198 | 198 | 185 | 186 | 922,700 |
2023/05/10 | 193 | 197 | 193 | 195 | 885,800 |
2023/05/09 | 185 | 193 | 184 | 191 | 779,400 |
2023/05/08 | 178 | 185 | 178 | 183 | 881,800 |
2023/05/02 | 177 | 179 | 177 | 177 | 170,900 |
2023/05/01 | 175 | 179 | 175 | 177 | 453,100 |
2023/04/28 | 175 | 175 | 172 | 174 | 127,700 |
2023/04/27 | 173 | 175 | 171 | 172 | 143,600 |
2023/04/26 | 173 | 175 | 172 | 173 | 162,300 |
2023/04/25 | 175 | 175 | 171 | 173 | 161,000 |
2023/04/24 | 174 | 178 | 172 | 174 | 583,700 |
2023/04/21 | 171 | 173 | 169 | 170 | 229,500 |
2023/04/20 | 175 | 177 | 171 | 172 | 272,000 |
2023/04/19 | 176 | 178 | 174 | 175 | 413,900 |
2023/04/18 | 166 | 175 | 165 | 175 | 616,000 |
2023/04/17 | 165 | 170 | 164 | 166 | 281,700 |
2023/04/14 | 165 | 168 | 162 | 165 | 368,300 |
2023/04/13 | 160 | 171 | 160 | 168 | 508,500 |
2023/04/12 | 160 | 162 | 160 | 160 | 137,900 |
2023/04/11 | 160 | 161 | 159 | 161 | 142,600 |
2023/04/10 | 161 | 162 | 157 | 159 | 322,200 |
2023/04/07 | 161 | 164 | 161 | 162 | 132,100 |
2023/04/06 | 167 | 167 | 163 | 165 | 97,800 |
2023/04/05 | 161 | 168 | 157 | 166 | 518,700 |
2023/04/04 | 158 | 165 | 155 | 157 | 484,800 |
2023/04/03 | 161 | 162 | 154 | 156 | 778,500 |
2023/03/31 | 165 | 168 | 155 | 159 | 898,100 |
2023/03/30 | 161 | 169 | 161 | 169 | 599,500 |
2023/03/29 | 170 | 170 | 165 | 165 | 852,400 |
2023/03/28 | 176 | 177 | 167 | 168 | 627,800 |
2023/03/27 | 174 | 178 | 173 | 174 | 516,800 |
2023/03/24 | 172 | 174 | 171 | 173 | 177,500 |
2023/03/23 | 171 | 173 | 170 | 172 | 212,300 |
2023/03/22 | 170 | 172 | 170 | 172 | 208,300 |
2023/03/20 | 170 | 172 | 166 | 170 | 297,500 |
2023/03/17 | 167 | 170 | 166 | 170 | 227,400 |
2023/03/16 | 162 | 167 | 162 | 165 | 310,600 |
2023/03/15 | 166 | 166 | 163 | 165 | 174,900 |
2023/03/14 | 163 | 166 | 160 | 161 | 569,500 |
2023/03/13 | 167 | 172 | 160 | 167 | 915,200 |
2023/03/10 | 176 | 176 | 171 | 174 | 405,300 |
2023/03/09 | 181 | 181 | 176 | 178 | 214,600 |
2023/03/08 | 180 | 182 | 179 | 181 | 253,000 |
2023/03/07 | 171 | 179 | 171 | 179 | 460,000 |
2023/03/06 | 170 | 174 | 168 | 171 | 296,500 |
2023/03/03 | 171 | 171 | 167 | 169 | 202,400 |
2023/03/02 | 163 | 173 | 161 | 171 | 437,900 |
2023/03/01 | 175 | 175 | 164 | 165 | 903,400 |
2023/02/28 | 180 | 182 | 175 | 175 | 545,100 |
2023/02/27 | 180 | 186 | 179 | 180 | 602,600 |
2023/02/24 | 190 | 190 | 178 | 179 | 811,700 |
2023/02/22 | 185 | 193 | 175 | 187 | 1,460,500 |
2023/02/21 | 199 | 200 | 188 | 190 | 1,341,400 |
2023/02/20 | 185 | 200 | 180 | 198 | 3,459,800 |
2023/02/17 | 164 | 184 | 163 | 180 | 2,039,700 |
2023/02/16 | 155 | 164 | 153 | 164 | 1,245,700 |
2023/02/15 | 152 | 154 | 146 | 152 | 944,700 |
2023/02/14 | 152 | 155 | 151 | 154 | 633,000 |
2023/02/13 | 153 | 153 | 150 | 152 | 289,700 |
2023/02/10 | 153 | 153 | 152 | 153 | 287,400 |
2023/02/09 | 152 | 153 | 151 | 152 | 321,800 |
2023/02/08 | 149 | 153 | 149 | 153 | 461,800 |
2023/02/07 | 149 | 149 | 148 | 149 | 239,900 |
2023/02/06 | 148 | 150 | 147 | 148 | 204,900 |
2023/02/03 | 148 | 148 | 147 | 147 | 142,900 |
2023/02/02 | 147 | 148 | 146 | 148 | 189,200 |
2023/02/01 | 149 | 150 | 147 | 148 | 307,100 |
2023/01/31 | 146 | 149 | 145 | 149 | 576,600 |
2023/01/30 | 145 | 146 | 143 | 145 | 362,800 |
2023/01/27 | 144 | 145 | 143 | 145 | 230,100 |
2023/01/26 | 143 | 144 | 142 | 144 | 191,700 |
2023/01/25 | 142 | 143 | 141 | 143 | 188,300 |
2023/01/24 | 142 | 144 | 141 | 142 | 228,800 |
2023/01/23 | 141 | 145 | 140 | 142 | 608,600 |
2023/01/20 | 141 | 141 | 140 | 141 | 166,800 |
2023/01/19 | 140 | 141 | 139 | 141 | 199,700 |
2023/01/18 | 141 | 141 | 139 | 140 | 321,600 |
2023/01/17 | 140 | 141 | 139 | 141 | 180,000 |
2023/01/16 | 141 | 141 | 139 | 140 | 226,500 |
2023/01/13 | 141 | 141 | 140 | 141 | 279,600 |
2023/01/12 | 141 | 142 | 139 | 141 | 239,800 |
2023/01/11 | 141 | 142 | 140 | 141 | 158,500 |
2023/01/10 | 140 | 142 | 139 | 140 | 434,500 |
2023/01/06 | 140 | 141 | 139 | 140 | 147,200 |
2023/01/05 | 140 | 141 | 139 | 140 | 165,600 |
2023/01/04 | 141 | 142 | 139 | 139 | 441,600 |