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 |
|---|---|---|---|---|---|
| 2024/12/30 | 253 | 254 | 240 | 250 | 1,513,600 |
| 2024/12/27 | 212 | 249 | 209 | 248 | 3,627,500 |
| 2024/12/26 | 199 | 201 | 199 | 199 | 1,550,700 |
| 2024/12/25 | 200 | 201 | 199 | 199 | 1,467,100 |
| 2024/12/24 | 200 | 201 | 198 | 198 | 1,165,000 |
| 2024/12/23 | 201 | 202 | 200 | 200 | 1,012,900 |
| 2024/12/20 | 202 | 203 | 201 | 201 | 585,500 |
| 2024/12/19 | 202 | 203 | 201 | 202 | 564,500 |
| 2024/12/18 | 202 | 204 | 202 | 203 | 464,900 |
| 2024/12/17 | 204 | 205 | 202 | 202 | 883,400 |
| 2024/12/16 | 204 | 205 | 202 | 203 | 631,500 |
| 2024/12/13 | 204 | 207 | 201 | 202 | 938,500 |
| 2024/12/12 | 201 | 209 | 201 | 204 | 1,332,100 |
| 2024/12/11 | 208 | 209 | 201 | 201 | 1,384,400 |
| 2024/12/10 | 215 | 217 | 208 | 209 | 1,446,100 |
| 2024/12/09 | 220 | 222 | 217 | 217 | 723,700 |
| 2024/12/06 | 222 | 223 | 220 | 222 | 938,700 |
| 2024/12/05 | 229 | 230 | 224 | 224 | 804,700 |
| 2024/12/04 | 231 | 231 | 228 | 229 | 415,500 |
| 2024/12/03 | 230 | 232 | 230 | 230 | 427,100 |
| 2024/12/02 | 232 | 233 | 230 | 230 | 376,400 |
| 2024/11/29 | 233 | 234 | 231 | 232 | 181,700 |
| 2024/11/28 | 233 | 233 | 231 | 231 | 232,900 |
| 2024/11/27 | 231 | 234 | 230 | 233 | 324,600 |
| 2024/11/26 | 233 | 235 | 231 | 231 | 259,400 |
| 2024/11/25 | 235 | 235 | 231 | 233 | 381,700 |
| 2024/11/22 | 235 | 238 | 232 | 234 | 416,200 |
| 2024/11/21 | 243 | 244 | 236 | 237 | 353,500 |
| 2024/11/20 | 250 | 250 | 244 | 244 | 491,600 |
| 2024/11/19 | 250 | 253 | 246 | 250 | 322,600 |
| 2024/11/18 | 255 | 256 | 248 | 250 | 686,100 |
| 2024/11/15 | 245 | 255 | 229 | 254 | 2,055,000 |
| 2024/11/14 | 254 | 254 | 248 | 249 | 543,600 |
| 2024/11/13 | 235 | 256 | 235 | 250 | 1,452,400 |
| 2024/11/12 | 231 | 234 | 230 | 233 | 378,700 |
| 2024/11/11 | 231 | 232 | 229 | 231 | 304,300 |
| 2024/11/08 | 232 | 232 | 229 | 231 | 413,500 |
| 2024/11/07 | 233 | 234 | 231 | 233 | 291,400 |
| 2024/11/06 | 238 | 239 | 222 | 230 | 859,400 |
| 2024/11/05 | 243 | 243 | 234 | 238 | 512,900 |
| 2024/11/01 | 242 | 244 | 241 | 242 | 169,500 |
| 2024/10/31 | 243 | 244 | 242 | 242 | 133,100 |
| 2024/10/30 | 242 | 246 | 242 | 243 | 171,800 |
| 2024/10/29 | 241 | 244 | 240 | 244 | 231,000 |
| 2024/10/28 | 235 | 246 | 235 | 240 | 488,900 |
| 2024/10/25 | 240 | 243 | 237 | 238 | 607,500 |
| 2024/10/24 | 241 | 242 | 240 | 241 | 360,000 |
| 2024/10/23 | 242 | 244 | 241 | 244 | 341,700 |
| 2024/10/22 | 249 | 249 | 242 | 244 | 341,700 |
| 2024/10/21 | 250 | 250 | 240 | 248 | 485,700 |
| 2024/10/18 | 250 | 250 | 248 | 249 | 233,900 |
| 2024/10/17 | 249 | 250 | 248 | 248 | 256,200 |
| 2024/10/16 | 249 | 249 | 247 | 248 | 230,200 |
| 2024/10/15 | 250 | 251 | 247 | 249 | 235,400 |
| 2024/10/11 | 249 | 251 | 249 | 250 | 191,200 |
| 2024/10/10 | 245 | 250 | 245 | 249 | 393,900 |
| 2024/10/09 | 246 | 247 | 244 | 245 | 357,400 |
| 2024/10/08 | 246 | 248 | 245 | 246 | 304,600 |
| 2024/10/07 | 247 | 249 | 246 | 247 | 283,900 |
| 2024/10/04 | 246 | 248 | 245 | 247 | 345,600 |
| 2024/10/03 | 245 | 248 | 245 | 246 | 290,500 |
| 2024/10/02 | 250 | 250 | 245 | 245 | 266,200 |
| 2024/10/01 | 251 | 253 | 248 | 248 | 447,100 |
| 2024/09/30 | 248 | 251 | 245 | 250 | 403,900 |
| 2024/09/27 | 251 | 253 | 246 | 252 | 526,100 |
| 2024/09/26 | 240 | 251 | 235 | 250 | 863,500 |
| 2024/09/25 | 245 | 245 | 236 | 240 | 934,800 |
| 2024/09/24 | 254 | 254 | 246 | 246 | 761,800 |
| 2024/09/20 | 260 | 260 | 249 | 254 | 1,015,300 |
| 2024/09/19 | 260 | 263 | 258 | 259 | 400,600 |
| 2024/09/18 | 263 | 263 | 259 | 259 | 297,200 |
| 2024/09/17 | 267 | 268 | 260 | 260 | 369,400 |
| 2024/09/13 | 266 | 269 | 266 | 266 | 247,800 |
| 2024/09/12 | 270 | 272 | 266 | 266 | 268,000 |
| 2024/09/11 | 270 | 270 | 265 | 266 | 317,300 |
| 2024/09/10 | 274 | 276 | 270 | 270 | 189,100 |
| 2024/09/09 | 270 | 274 | 268 | 273 | 360,700 |
| 2024/09/06 | 274 | 278 | 274 | 277 | 451,400 |
| 2024/09/05 | 277 | 280 | 276 | 280 | 255,500 |
| 2024/09/04 | 280 | 282 | 276 | 278 | 609,600 |
| 2024/09/03 | 287 | 287 | 281 | 284 | 290,400 |
| 2024/09/02 | 286 | 289 | 284 | 286 | 210,100 |
| 2024/08/30 | 282 | 284 | 281 | 282 | 175,000 |
| 2024/08/29 | 282 | 284 | 281 | 281 | 292,700 |
| 2024/08/28 | 289 | 289 | 283 | 284 | 264,800 |
| 2024/08/27 | 288 | 290 | 286 | 287 | 217,900 |
| 2024/08/26 | 292 | 293 | 287 | 289 | 322,000 |
| 2024/08/23 | 284 | 291 | 283 | 291 | 437,200 |
| 2024/08/22 | 282 | 285 | 281 | 284 | 331,000 |
| 2024/08/21 | 281 | 283 | 279 | 283 | 368,900 |
| 2024/08/20 | 280 | 286 | 280 | 282 | 501,000 |
| 2024/08/19 | 290 | 291 | 276 | 277 | 1,058,200 |
| 2024/08/16 | 304 | 304 | 290 | 290 | 1,452,100 |
| 2024/08/15 | 303 | 310 | 298 | 301 | 1,861,300 |
| 2024/08/14 | 309 | 328 | 307 | 327 | 811,600 |
| 2024/08/13 | 306 | 317 | 303 | 309 | 643,100 |
| 2024/08/09 | 325 | 329 | 306 | 317 | 677,900 |
| 2024/08/08 | 296 | 322 | 293 | 321 | 905,700 |
| 2024/08/07 | 268 | 301 | 268 | 292 | 1,090,400 |
| 2024/08/06 | 267 | 282 | 267 | 268 | 1,486,700 |
| 2024/08/05 | 265 | 289 | 240 | 256 | 3,120,600 |
| 2024/08/02 | 308 | 310 | 281 | 297 | 1,521,600 |
| 2024/08/01 | 333 | 334 | 320 | 323 | 710,000 |
| 2024/07/31 | 336 | 337 | 333 | 336 | 347,600 |
| 2024/07/30 | 340 | 340 | 336 | 336 | 219,100 |
| 2024/07/29 | 338 | 341 | 337 | 339 | 228,500 |
| 2024/07/26 | 342 | 342 | 336 | 337 | 415,600 |
| 2024/07/25 | 343 | 344 | 340 | 343 | 508,800 |
| 2024/07/24 | 347 | 349 | 344 | 347 | 267,400 |
| 2024/07/23 | 348 | 348 | 345 | 347 | 197,100 |
| 2024/07/22 | 346 | 348 | 343 | 346 | 341,200 |
| 2024/07/19 | 348 | 348 | 346 | 346 | 407,800 |
| 2024/07/18 | 350 | 351 | 348 | 349 | 407,800 |
| 2024/07/17 | 354 | 354 | 350 | 350 | 480,100 |
| 2024/07/16 | 355 | 357 | 351 | 353 | 461,200 |
| 2024/07/12 | 355 | 356 | 351 | 355 | 248,300 |
| 2024/07/11 | 350 | 355 | 349 | 354 | 437,900 |
| 2024/07/10 | 354 | 355 | 350 | 351 | 392,800 |
| 2024/07/09 | 357 | 357 | 352 | 353 | 459,600 |
| 2024/07/08 | 360 | 360 | 356 | 356 | 409,000 |
| 2024/07/05 | 364 | 364 | 359 | 359 | 433,000 |
| 2024/07/04 | 365 | 365 | 361 | 363 | 287,000 |
| 2024/07/03 | 369 | 369 | 358 | 365 | 542,500 |
| 2024/07/02 | 377 | 379 | 365 | 368 | 839,300 |
| 2024/07/01 | 377 | 380 | 371 | 377 | 978,400 |
| 2024/06/28 | 364 | 371 | 362 | 371 | 812,600 |
| 2024/06/27 | 362 | 363 | 360 | 362 | 266,700 |
| 2024/06/26 | 360 | 367 | 358 | 362 | 387,900 |
| 2024/06/25 | 357 | 361 | 357 | 360 | 420,600 |
| 2024/06/24 | 353 | 356 | 350 | 355 | 380,500 |
| 2024/06/21 | 351 | 356 | 350 | 353 | 333,700 |
| 2024/06/20 | 354 | 355 | 351 | 353 | 294,400 |
| 2024/06/19 | 356 | 358 | 353 | 355 | 288,200 |
| 2024/06/18 | 355 | 362 | 354 | 359 | 476,200 |
| 2024/06/17 | 355 | 357 | 348 | 350 | 457,700 |
| 2024/06/14 | 359 | 359 | 355 | 358 | 273,100 |
| 2024/06/13 | 364 | 364 | 358 | 358 | 284,600 |
| 2024/06/12 | 361 | 364 | 359 | 363 | 277,700 |
| 2024/06/11 | 375 | 375 | 355 | 361 | 1,302,200 |
| 2024/06/10 | 401 | 403 | 376 | 377 | 3,233,000 |
| 2024/06/07 | 344 | 375 | 340 | 375 | 730,700 |
| 2024/06/06 | 344 | 345 | 340 | 344 | 419,000 |
| 2024/06/05 | 352 | 352 | 341 | 345 | 392,600 |
| 2024/06/04 | 352 | 354 | 349 | 351 | 336,400 |
| 2024/06/03 | 345 | 352 | 345 | 352 | 369,700 |
| 2024/05/31 | 341 | 347 | 341 | 345 | 294,500 |
| 2024/05/30 | 341 | 349 | 338 | 343 | 612,400 |
| 2024/05/29 | 352 | 352 | 340 | 342 | 848,400 |
| 2024/05/28 | 355 | 356 | 348 | 350 | 578,500 |
| 2024/05/27 | 369 | 369 | 349 | 357 | 612,500 |
| 2024/05/24 | 360 | 368 | 350 | 366 | 787,900 |
| 2024/05/23 | 344 | 362 | 344 | 360 | 1,043,400 |
| 2024/05/22 | 345 | 356 | 329 | 344 | 2,053,000 |
| 2024/05/21 | 352 | 354 | 343 | 344 | 1,163,200 |
| 2024/05/20 | 369 | 369 | 351 | 351 | 1,596,500 |
| 2024/05/17 | 381 | 388 | 359 | 361 | 1,723,900 |
| 2024/05/16 | 342 | 387 | 342 | 378 | 7,593,700 |
| 2024/05/15 | 443 | 449 | 410 | 422 | 1,477,200 |
| 2024/05/14 | 435 | 446 | 431 | 441 | 1,002,400 |
| 2024/05/13 | 433 | 435 | 420 | 435 | 966,900 |
| 2024/05/10 | 416 | 434 | 415 | 433 | 1,091,400 |
| 2024/05/09 | 405 | 413 | 405 | 413 | 534,900 |
| 2024/05/08 | 404 | 406 | 402 | 404 | 229,500 |
| 2024/05/07 | 402 | 405 | 399 | 403 | 495,600 |
| 2024/05/02 | 402 | 403 | 398 | 399 | 338,400 |
| 2024/05/01 | 405 | 409 | 396 | 399 | 770,200 |
| 2024/04/30 | 407 | 414 | 405 | 408 | 514,900 |
| 2024/04/26 | 404 | 409 | 400 | 407 | 578,600 |
| 2024/04/25 | 402 | 411 | 395 | 404 | 813,200 |
| 2024/04/24 | 428 | 453 | 390 | 395 | 4,177,700 |
| 2024/04/23 | 390 | 431 | 379 | 421 | 4,326,700 |
| 2024/04/22 | 346 | 360 | 344 | 351 | 477,600 |
| 2024/04/19 | 351 | 352 | 331 | 347 | 632,200 |
| 2024/04/18 | 321 | 351 | 313 | 350 | 1,053,300 |
| 2024/04/17 | 351 | 357 | 324 | 326 | 1,805,900 |
| 2024/04/16 | 364 | 364 | 344 | 346 | 1,531,200 |
| 2024/04/15 | 373 | 374 | 367 | 368 | 410,900 |
| 2024/04/12 | 374 | 377 | 371 | 373 | 250,800 |
| 2024/04/11 | 369 | 381 | 368 | 372 | 745,000 |
| 2024/04/10 | 390 | 392 | 368 | 371 | 1,695,700 |
| 2024/04/09 | 396 | 398 | 390 | 391 | 655,100 |
| 2024/04/08 | 401 | 403 | 395 | 397 | 378,000 |
| 2024/04/05 | 402 | 402 | 396 | 397 | 497,000 |
| 2024/04/04 | 408 | 411 | 402 | 405 | 593,700 |
| 2024/04/03 | 397 | 406 | 392 | 401 | 510,300 |
| 2024/04/02 | 411 | 415 | 396 | 397 | 733,000 |
| 2024/04/01 | 417 | 424 | 396 | 414 | 1,345,700 |
| 2024/03/29 | 396 | 420 | 396 | 418 | 2,080,300 |
| 2024/03/28 | 368 | 397 | 368 | 394 | 2,583,900 |
| 2024/03/27 | 383 | 386 | 375 | 376 | 1,572,300 |
| 2024/03/26 | 378 | 379 | 364 | 377 | 1,798,500 |
| 2024/03/25 | 396 | 397 | 380 | 381 | 1,609,900 |
| 2024/03/22 | 397 | 398 | 394 | 395 | 862,600 |
| 2024/03/21 | 401 | 401 | 393 | 396 | 1,384,300 |
| 2024/03/19 | 403 | 405 | 396 | 399 | 741,400 |
| 2024/03/18 | 413 | 415 | 392 | 401 | 1,497,500 |
| 2024/03/15 | 393 | 425 | 376 | 405 | 4,368,800 |
| 2024/03/14 | 430 | 430 | 386 | 392 | 2,597,900 |
| 2024/03/13 | 451 | 455 | 400 | 425 | 2,875,300 |
| 2024/03/12 | 391 | 435 | 391 | 435 | 3,663,800 |
| 2024/03/11 | 365 | 399 | 327 | 390 | 6,914,200 |
| 2024/03/08 | 413 | 465 | 405 | 405 | 9,665,500 |
| 2024/03/07 | 520 | 521 | 477 | 485 | 3,108,200 |
| 2024/03/06 | 477 | 530 | 463 | 500 | 5,153,300 |
| 2024/03/05 | 571 | 579 | 460 | 485 | 4,401,000 |
| 2024/03/04 | 517 | 555 | 517 | 555 | 3,649,700 |
| 2024/03/01 | 501 | 514 | 500 | 513 | 2,700,800 |
| 2024/02/29 | 489 | 499 | 480 | 499 | 2,085,600 |
| 2024/02/28 | 489 | 502 | 465 | 477 | 3,811,600 |
| 2024/02/27 | 454 | 483 | 453 | 481 | 4,070,400 |
| 2024/02/26 | 418 | 450 | 417 | 450 | 3,355,800 |
| 2024/02/22 | 405 | 414 | 402 | 411 | 1,700,100 |
| 2024/02/21 | 383 | 415 | 381 | 400 | 2,347,000 |
| 2024/02/20 | 386 | 386 | 378 | 384 | 1,071,300 |
| 2024/02/19 | 377 | 387 | 374 | 387 | 1,327,400 |
| 2024/02/16 | 389 | 390 | 362 | 369 | 2,233,800 |
| 2024/02/15 | 423 | 423 | 371 | 386 | 6,776,800 |
| 2024/02/14 | 340 | 345 | 339 | 343 | 983,700 |
| 2024/02/13 | 340 | 344 | 338 | 342 | 1,229,200 |
| 2024/02/09 | 341 | 341 | 330 | 337 | 1,125,900 |
| 2024/02/08 | 347 | 347 | 337 | 340 | 1,442,300 |
| 2024/02/07 | 348 | 348 | 323 | 340 | 3,407,500 |
| 2024/02/06 | 318 | 318 | 313 | 314 | 262,900 |
| 2024/02/05 | 317 | 318 | 315 | 318 | 373,400 |
| 2024/02/02 | 316 | 317 | 305 | 314 | 465,600 |
| 2024/02/01 | 320 | 321 | 310 | 310 | 435,700 |
| 2024/01/31 | 315 | 320 | 315 | 318 | 446,000 |
| 2024/01/30 | 304 | 319 | 301 | 316 | 839,300 |
| 2024/01/29 | 322 | 323 | 304 | 308 | 1,504,000 |
| 2024/01/26 | 326 | 330 | 321 | 321 | 795,200 |
| 2024/01/25 | 332 | 333 | 321 | 330 | 1,080,200 |
| 2024/01/24 | 320 | 330 | 319 | 330 | 2,067,500 |
| 2024/01/23 | 300 | 318 | 300 | 312 | 2,487,200 |
| 2024/01/22 | 289 | 298 | 288 | 298 | 1,004,800 |
| 2024/01/19 | 286 | 287 | 285 | 286 | 328,700 |
| 2024/01/18 | 286 | 288 | 284 | 286 | 311,900 |
| 2024/01/17 | 281 | 288 | 280 | 284 | 447,700 |
| 2024/01/16 | 284 | 286 | 281 | 282 | 520,100 |
| 2024/01/15 | 291 | 293 | 283 | 286 | 917,100 |
| 2024/01/12 | 293 | 297 | 290 | 291 | 527,200 |
| 2024/01/11 | 298 | 302 | 285 | 292 | 1,503,500 |
| 2024/01/10 | 298 | 298 | 295 | 298 | 946,100 |
| 2024/01/09 | 281 | 295 | 280 | 291 | 1,275,100 |
| 2024/01/05 | 272 | 279 | 272 | 278 | 799,300 |
| 2024/01/04 | 266 | 272 | 261 | 269 | 647,200 |