2928 RIZAPグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	268	271	266	267	439,300	267
2023-12-28	264	270	257	266	1,022,400	266
2023-12-27	264	265	252	254	2,076,600	254
2023-12-26	271	273	267	268	754,200	268
2023-12-25	275	278	270	271	626,600	271
2023-12-22	280	282	269	278	685,100	278
2023-12-21	271	279	270	278	470,800	278
2023-12-20	268	285	267	271	1,032,300	271
2023-12-19	269	269	267	268	407,500	268
2023-12-18	270	272	268	270	629,700	270
2023-12-15	280	281	271	274	587,400	274
2023-12-14	273	284	268	279	877,100	279
2023-12-13	283	286	273	276	864,700	276
2023-12-12	295	295	282	285	853,800	285
2023-12-11	307	308	287	293	1,383,800	293
2023-12-08	280	299	265	299	2,446,300	299
2023-12-07	294	297	290	292	1,053,000	292
2023-12-06	309	309	290	300	1,305,400	300
2023-12-05	316	317	305	306	1,000,100	306
2023-12-04	325	328	316	318	652,400	318
2023-12-01	318	323	316	319	623,800	319
2023-11-30	319	322	310	317	550,900	317
2023-11-29	323	324	311	312	1,054,100	312
2023-11-28	332	335	322	325	934,300	325
2023-11-27	332	334	315	324	1,589,100	324
2023-11-24	348	352	330	333	2,382,600	333
2023-11-22	348	360	338	345	2,905,700	345
2023-11-21	335	347	333	346	1,903,800	346
2023-11-20	319	331	319	328	1,696,100	328
2023-11-17	315	332	314	332	2,344,000	332
2023-11-16	303	315	301	312	1,193,400	312
2023-11-15	300	325	300	305	2,428,800	305
2023-11-14	315	325	300	310	2,208,300	310
2023-11-13	309	315	307	313	1,344,000	313
2023-11-10	300	305	299	303	890,300	303
2023-11-09	292	307	287	304	2,147,900	304
2023-11-08	267	295	266	290	1,962,700	290
2023-11-07	275	276	261	266	2,042,300	266
2023-11-06	291	292	277	281	1,451,500	281
2023-11-02	295	296	285	289	999,900	289
2023-11-01	297	299	292	296	990,500	296
2023-10-31	290	296	283	289	1,400,100	289
2023-10-30	308	309	277	284	3,247,100	284
2023-10-27	320	329	303	313	3,322,000	313
2023-10-26	276	313	252	304	8,480,500	304
2023-10-25	375	375	297	306	8,936,200	306
2023-10-24	365	386	347	373	6,811,600	373
2023-10-23	302	345	299	339	6,247,100	339
2023-10-20	290	296	278	295	2,181,500	295
2023-10-19	295	299	270	287	4,380,600	287
2023-10-18	258	290	258	286	4,646,600	286
2023-10-17	242	254	242	254	2,713,500	254
2023-10-16	226	239	223	235	1,026,300	235
2023-10-13	226	240	209	227	2,474,800	227
2023-10-12	245	250	239	239	2,642,300	239
2023-10-11	217	251	216	242	4,061,400	242
2023-10-10	200	210	200	209	1,762,300	209
2023-10-06	199	199	197	199	363,800	199
2023-10-05	197	198	195	197	343,100	197
2023-10-04	200	200	190	194	1,057,900	194
2023-10-03	197	200	194	199	1,344,000	199
2023-10-02	186	193	185	191	977,500	191
2023-09-29	183	187	183	184	409,200	184
2023-09-28	181	183	180	182	219,400	182
2023-09-27	183	184	182	183	298,100	183
2023-09-26	183	184	182	184	239,300	184
2023-09-25	183	183	181	182	267,800	182
2023-09-22	182	182	180	182	349,800	182
2023-09-21	182	182	181	182	225,800	182
2023-09-20	182	182	180	180	144,500	180
2023-09-19	182	182	180	181	258,000	181
2023-09-15	182	182	180	181	185,500	181
2023-09-14	180	181	179	180	536,700	180
2023-09-13	181	182	180	182	189,800	182
2023-09-12	180	181	179	181	127,500	181
2023-09-11	182	182	179	180	167,400	180
2023-09-08	182	183	179	180	371,300	180
2023-09-07	184	184	182	183	198,500	183
2023-09-06	185	185	183	183	232,700	183
2023-09-05	184	186	182	184	277,000	184
2023-09-04	182	184	182	184	266,100	184
2023-09-01	180	183	180	182	204,600	182
2023-08-31	178	181	177	179	289,300	179
2023-08-30	178	179	176	178	203,300	178
2023-08-29	178	179	177	178	155,100	178
2023-08-28	182	183	177	177	343,200	177
2023-08-25	185	185	179	179	378,800	179
2023-08-24	185	187	182	182	435,700	182
2023-08-23	188	188	184	186	410,700	186
2023-08-22	190	191	185	187	451,500	187
2023-08-21	188	191	187	190	329,000	190
2023-08-18	188	192	185	187	608,400	187
2023-08-17	193	194	185	191	724,400	191
2023-08-16	189	194	183	191	1,450,000	191
2023-08-15	180	183	161	180	2,778,000	180
2023-08-14	186	190	179	182	972,500	182
2023-08-10	190	194	188	188	972,100	188
2023-08-09	184	190	183	188	880,500	188
2023-08-08	181	183	181	183	250,200	183
2023-08-07	179	181	178	181	354,600	181
2023-08-04	177	178	176	178	188,400	178
2023-08-03	177	179	176	179	257,800	179
2023-08-02	179	180	177	178	235,600	178
2023-08-01	179	180	177	179	309,200	179
2023-07-31	176	179	176	177	476,000	177
2023-07-28	176	177	174	175	191,500	175
2023-07-27	173	176	173	175	397,000	175
2023-07-26	173	175	171	174	301,200	174
2023-07-25	171	173	170	173	300,500	173
2023-07-24	170	172	170	172	155,000	172
2023-07-21	172	172	170	171	191,300	171
2023-07-20	174	175	172	172	276,500	172
2023-07-19	173	174	172	174	199,400	174
2023-07-18	174	175	173	173	189,200	173
2023-07-14	172	174	171	173	288,000	173
2023-07-13	170	172	167	172	396,900	172
2023-07-12	175	176	170	171	358,500	171
2023-07-11	175	176	171	173	520,400	173
2023-07-10	165	174	165	171	529,800	171
2023-07-07	164	165	161	165	226,100	165
2023-07-06	169	169	163	163	252,000	163
2023-07-05	170	172	166	167	417,400	167
2023-07-04	160	170	160	170	893,200	170
2023-07-03	157	160	156	160	444,200	160
2023-06-30	157	157	156	157	215,500	157
2023-06-29	156	157	156	157	137,700	157
2023-06-28	157	157	156	157	102,900	157
2023-06-27	156	157	156	156	107,500	156
2023-06-26	157	157	155	156	117,200	156
2023-06-23	155	156	154	155	220,400	155
2023-06-22	156	156	155	156	172,300	156
2023-06-21	157	157	155	156	318,200	156
2023-06-20	157	157	156	157	110,900	157
2023-06-19	157	157	156	157	199,100	157
2023-06-16	154	157	154	157	216,600	157
2023-06-15	157	158	154	156	554,800	156
2023-06-14	159	159	156	158	381,100	158
2023-06-13	160	160	157	158	387,900	158
2023-06-12	160	160	159	159	164,700	159
2023-06-09	160	161	159	160	128,900	160
2023-06-08	161	162	159	160	246,000	160
2023-06-07	160	161	159	160	291,100	160
2023-06-06	158	160	157	158	275,400	158
2023-06-05	158	158	156	158	221,400	158
2023-06-02	154	156	154	156	237,200	156
2023-06-01	158	160	153	154	901,300	154
2023-05-31	158	160	157	159	178,900	159
2023-05-30	160	161	157	159	348,700	159
2023-05-29	160	160	157	159	460,500	159
2023-05-26	162	164	159	160	754,100	160
2023-05-25	162	162	160	162	110,500	162
2023-05-24	165	165	160	161	384,600	161
2023-05-23	166	166	162	163	489,400	163
2023-05-22	162	168	162	166	367,100	166
2023-05-19	168	169	162	164	649,600	164
2023-05-18	171	172	167	168	522,200	168
2023-05-17	173	175	167	168	957,700	168
2023-05-16	185	187	162	170	4,006,000	170
2023-05-15	195	195	190	194	620,600	194
2023-05-12	185	190	183	189	407,400	189
2023-05-11	198	198	185	187	915,100	187
2023-05-10	193	197	193	194	881,000	194
2023-05-09	185	193	184	192	772,900	192
2023-05-08	178	185	178	184	853,000	184
2023-05-02	177	179	177	178	169,200	178
2023-05-01	175	179	175	178	435,600	178
2023-04-28	175	175	172	173	123,500	173
2023-04-27	173	175	171	173	137,400	173
2023-04-26	173	175	172	172	161,500	172
2023-04-25	175	175	171	172	160,400	172
2023-04-24	174	178	172	175	580,600	175
2023-04-21	171	173	169	169	223,200	169
2023-04-20	175	177	171	172	270,500	172
2023-04-19	176	178	174	175	411,800	175
2023-04-18	166	175	165	174	608,500	174
2023-04-17	165	170	164	166	279,600	166
2023-04-14	165	168	162	165	364,400	165
2023-04-13	160	171	160	170	501,100	170
2023-04-12	160	162	160	160	134,800	160
2023-04-11	160	161	159	160	140,100	160
2023-04-10	161	162	157	160	319,000	160
2023-04-07	161	164	161	162	129,900	162
2023-04-06	167	167	163	164	95,900	164
2023-04-05	161	168	157	167	513,200	167
2023-04-04	158	165	155	159	468,600	159
2023-04-03	161	162	154	157	766,800	157
2023-03-31	165	168	155	159	876,700	159
2023-03-30	161	169	161	168	591,600	168
2023-03-29	170	170	165	166	815,100	166
2023-03-28	176	177	167	170	614,800	170
2023-03-27	174	178	173	175	478,600	175
2023-03-24	172	174	171	174	175,500	174
2023-03-23	171	173	170	173	191,500	173
2023-03-22	170	172	170	172	191,800	172
2023-03-20	170	172	166	169	296,700	169
2023-03-17	167	170	166	169	215,600	169
2023-03-16	162	166	162	166	309,500	166
2023-03-15	166	166	163	166	174,000	166
2023-03-14	163	166	160	162	563,000	162
2023-03-13	167	172	160	167	902,800	167
2023-03-10	176	176	171	174	395,000	174
2023-03-09	181	181	176	177	212,600	177
2023-03-08	180	182	179	180	247,100	180
2023-03-07	171	179	171	179	451,300	179
2023-03-06	170	174	168	171	294,100	171
2023-03-03	171	171	167	169	200,700	169
2023-03-02	163	173	161	171	431,200	171
2023-03-01	175	175	164	166	889,200	166
2023-02-28	180	182	175	176	527,400	176
2023-02-27	180	186	179	181	597,000	181
2023-02-24	190	190	178	180	776,000	180
2023-02-22	185	193	175	187	1,428,200	187
2023-02-21	199	200	188	191	1,322,500	191
2023-02-20	185	200	180	197	3,416,000	197
2023-02-17	164	184	163	183	1,956,000	183
2023-02-16	155	164	153	164	1,221,600	164
2023-02-15	152	154	146	153	909,500	153
2023-02-14	152	155	151	154	627,500	154
2023-02-13	153	153	150	151	286,400	151
2023-02-10	153	153	152	153	283,100	153
2023-02-09	152	153	151	153	256,800	153
2023-02-08	149	153	149	153	451,000	153
2023-02-07	149	149	148	148	143,700	148
2023-02-06	148	150	147	149	198,900	149
2023-02-03	148	148	147	147	141,300	147
2023-02-02	147	148	146	148	184,300	148
2023-02-01	149	150	147	148	305,500	148
2023-01-31	146	149	145	148	569,500	148
2023-01-30	145	146	143	145	362,400	145
2023-01-27	144	145	143	144	225,100	144
2023-01-26	143	144	142	143	185,800	143
2023-01-25	142	143	141	142	170,400	142
2023-01-24	142	144	141	141	221,500	141
2023-01-23	141	145	140	142	606,600	142
2023-01-20	141	141	140	140	164,000	140
2023-01-19	140	141	139	140	191,400	140
2023-01-18	141	141	139	140	172,900	140
2023-01-17	140	141	139	140	170,200	140
2023-01-16	141	141	139	140	225,700	140
2023-01-13	141	141	140	140	279,400	140
2023-01-12	141	142	139	141	239,700	141
2023-01-11	141	142	140	141	156,600	141
2023-01-10	140	142	139	140	426,200	140
2023-01-06	140	141	139	139	143,400	139
2023-01-05	140	141	139	140	157,900	140
2023-01-04	141	142	139	140	438,700	140

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31