2928 RIZAPグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 405 | 409 | 396 | 400 | 756,200 | 400 |
| 2024-04-30 | 407 | 414 | 405 | 409 | 499,800 | 409 |
| 2024-04-26 | 404 | 409 | 400 | 405 | 544,600 | 405 |
| 2024-04-25 | 402 | 411 | 395 | 403 | 800,000 | 403 |
| 2024-04-24 | 428 | 453 | 390 | 402 | 4,107,000 | 402 |
| 2024-04-23 | 390 | 431 | 379 | 409 | 4,213,700 | 409 |
| 2024-04-22 | 346 | 360 | 344 | 352 | 462,700 | 352 |
| 2024-04-19 | 351 | 352 | 331 | 343 | 611,600 | 343 |
| 2024-04-18 | 321 | 351 | 313 | 349 | 1,026,700 | 349 |
| 2024-04-17 | 351 | 357 | 328 | 329 | 1,695,300 | 329 |
| 2024-04-16 | 364 | 364 | 344 | 346 | 1,519,700 | 346 |
| 2024-04-15 | 373 | 374 | 367 | 368 | 399,200 | 368 |
| 2024-04-12 | 374 | 377 | 371 | 372 | 234,200 | 372 |
| 2024-04-11 | 369 | 381 | 368 | 372 | 692,000 | 372 |
| 2024-04-10 | 390 | 392 | 368 | 372 | 1,663,200 | 372 |
| 2024-04-09 | 396 | 398 | 391 | 392 | 616,800 | 392 |
| 2024-04-08 | 401 | 403 | 395 | 400 | 349,400 | 400 |
| 2024-04-05 | 402 | 402 | 396 | 397 | 480,600 | 397 |
| 2024-04-04 | 408 | 411 | 402 | 404 | 567,800 | 404 |
| 2024-04-03 | 397 | 406 | 392 | 402 | 450,900 | 402 |
| 2024-04-02 | 411 | 415 | 396 | 398 | 719,700 | 398 |
| 2024-04-01 | 417 | 424 | 396 | 411 | 1,303,800 | 411 |
| 2024-03-29 | 396 | 420 | 396 | 416 | 2,015,700 | 416 |
| 2024-03-28 | 368 | 397 | 368 | 392 | 2,520,800 | 392 |
| 2024-03-27 | 383 | 386 | 376 | 379 | 1,392,500 | 379 |
| 2024-03-26 | 378 | 379 | 364 | 375 | 1,754,000 | 375 |
| 2024-03-25 | 396 | 397 | 380 | 381 | 1,515,000 | 381 |
| 2024-03-22 | 397 | 398 | 394 | 396 | 814,200 | 396 |
| 2024-03-21 | 401 | 401 | 393 | 397 | 1,365,000 | 397 |
| 2024-03-19 | 403 | 405 | 396 | 398 | 700,200 | 398 |
| 2024-03-18 | 413 | 415 | 392 | 402 | 1,477,500 | 402 |
| 2024-03-15 | 393 | 425 | 376 | 408 | 4,260,700 | 408 |
| 2024-03-14 | 430 | 430 | 386 | 399 | 2,504,800 | 399 |
| 2024-03-13 | 451 | 455 | 400 | 422 | 2,707,800 | 422 |
| 2024-03-12 | 391 | 435 | 391 | 433 | 3,590,100 | 433 |
| 2024-03-11 | 365 | 399 | 327 | 392 | 6,850,400 | 392 |
| 2024-03-08 | 413 | 465 | 405 | 409 | 9,357,800 | 409 |
| 2024-03-07 | 520 | 521 | 477 | 487 | 3,033,900 | 487 |
| 2024-03-06 | 477 | 530 | 463 | 497 | 5,049,100 | 497 |
| 2024-03-05 | 571 | 579 | 540 | 543 | 3,169,200 | 543 |
| 2024-03-04 | 517 | 555 | 517 | 554 | 3,510,500 | 554 |
| 2024-03-01 | 501 | 512 | 500 | 512 | 2,454,900 | 512 |
| 2024-02-29 | 489 | 498 | 480 | 497 | 1,964,600 | 497 |
| 2024-02-28 | 489 | 502 | 465 | 479 | 3,752,200 | 479 |
| 2024-02-27 | 454 | 483 | 453 | 480 | 3,958,100 | 480 |
| 2024-02-26 | 418 | 444 | 417 | 443 | 3,020,200 | 443 |
| 2024-02-22 | 405 | 414 | 402 | 410 | 1,609,600 | 410 |
| 2024-02-21 | 383 | 415 | 381 | 403 | 2,293,800 | 403 |
| 2024-02-20 | 386 | 386 | 378 | 381 | 964,600 | 381 |
| 2024-02-19 | 377 | 387 | 374 | 385 | 1,281,800 | 385 |
| 2024-02-16 | 389 | 390 | 362 | 370 | 2,187,600 | 370 |
| 2024-02-15 | 423 | 423 | 371 | 389 | 6,642,900 | 389 |
| 2024-02-14 | 340 | 345 | 339 | 342 | 941,900 | 342 |
| 2024-02-13 | 340 | 344 | 338 | 343 | 1,155,100 | 343 |
| 2024-02-09 | 341 | 341 | 330 | 336 | 1,104,900 | 336 |
| 2024-02-08 | 347 | 347 | 337 | 340 | 1,408,600 | 340 |
| 2024-02-07 | 348 | 348 | 323 | 338 | 3,346,400 | 338 |
| 2024-02-06 | 318 | 318 | 313 | 315 | 255,500 | 315 |
| 2024-02-05 | 317 | 318 | 315 | 317 | 328,200 | 317 |
| 2024-02-02 | 316 | 317 | 305 | 313 | 449,800 | 313 |
| 2024-02-01 | 320 | 321 | 311 | 313 | 411,400 | 313 |
| 2024-01-31 | 315 | 320 | 315 | 320 | 433,000 | 320 |
| 2024-01-30 | 304 | 319 | 301 | 317 | 833,500 | 317 |
| 2024-01-29 | 322 | 323 | 304 | 309 | 1,468,900 | 309 |
| 2024-01-26 | 326 | 330 | 321 | 322 | 781,100 | 322 |
| 2024-01-25 | 332 | 333 | 321 | 329 | 1,046,100 | 329 |
| 2024-01-24 | 320 | 330 | 319 | 329 | 2,002,900 | 329 |
| 2024-01-23 | 300 | 318 | 300 | 311 | 2,450,600 | 311 |
| 2024-01-22 | 289 | 298 | 288 | 297 | 977,900 | 297 |
| 2024-01-19 | 286 | 287 | 285 | 286 | 323,800 | 286 |
| 2024-01-18 | 286 | 288 | 284 | 286 | 292,400 | 286 |
| 2024-01-17 | 281 | 288 | 280 | 283 | 443,200 | 283 |
| 2024-01-16 | 284 | 286 | 281 | 282 | 508,100 | 282 |
| 2024-01-15 | 291 | 293 | 283 | 285 | 896,400 | 285 |
| 2024-01-12 | 293 | 297 | 290 | 291 | 508,900 | 291 |
| 2024-01-11 | 298 | 302 | 285 | 295 | 1,455,300 | 295 |
| 2024-01-10 | 298 | 298 | 295 | 296 | 923,500 | 296 |
| 2024-01-09 | 281 | 295 | 280 | 285 | 1,205,600 | 285 |
| 2024-01-05 | 272 | 279 | 272 | 275 | 732,800 | 275 |
| 2024-01-04 | 266 | 272 | 261 | 269 | 608,600 | 269 |
分割・併合履歴 ： [2018-07-27]1株→2株 [2017-09-27]1株→2株 [2015-04-27]1株→2株 [2014-12-26]1株→2株 [2012-09-26]1株→100株 [2006-09-26]1株→5株
