2928 RIZAPグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 203 | 203 | 202 | 202 | 176,200 | 202 |
| 2025-07-31 | 202 | 204 | 202 | 203 | 139,500 | 203 |
| 2025-07-30 | 203 | 204 | 202 | 202 | 257,800 | 202 |
| 2025-07-29 | 206 | 206 | 202 | 203 | 167,300 | 203 |
| 2025-07-28 | 203 | 206 | 203 | 206 | 305,900 | 206 |
| 2025-07-25 | 202 | 203 | 201 | 202 | 230,100 | 202 |
| 2025-07-24 | 201 | 203 | 201 | 201 | 267,100 | 201 |
| 2025-07-23 | 202 | 203 | 200 | 201 | 252,400 | 201 |
| 2025-07-22 | 204 | 205 | 202 | 202 | 166,700 | 202 |
| 2025-07-18 | 204 | 204 | 200 | 204 | 450,100 | 204 |
| 2025-07-17 | 211 | 213 | 203 | 204 | 352,800 | 204 |
| 2025-07-16 | 217 | 219 | 210 | 211 | 442,800 | 211 |
| 2025-07-15 | 206 | 214 | 205 | 213 | 660,100 | 213 |
| 2025-07-14 | 200 | 205 | 200 | 205 | 483,300 | 205 |
| 2025-07-11 | 199 | 200 | 199 | 200 | 464,200 | 200 |
| 2025-07-10 | 200 | 200 | 199 | 199 | 195,900 | 199 |
| 2025-07-09 | 199 | 200 | 199 | 199 | 154,100 | 199 |
| 2025-07-08 | 199 | 200 | 198 | 199 | 507,200 | 199 |
| 2025-07-07 | 199 | 200 | 199 | 200 | 150,500 | 200 |
| 2025-07-04 | 200 | 200 | 199 | 199 | 235,000 | 199 |
| 2025-07-03 | 200 | 200 | 199 | 200 | 160,400 | 200 |
| 2025-07-02 | 200 | 200 | 199 | 200 | 174,400 | 200 |
| 2025-07-01 | 200 | 200 | 198 | 199 | 262,600 | 199 |
| 2025-06-30 | 200 | 201 | 199 | 200 | 317,900 | 200 |
| 2025-06-27 | 200 | 201 | 199 | 201 | 384,400 | 201 |
| 2025-06-26 | 200 | 201 | 199 | 200 | 213,300 | 200 |
| 2025-06-25 | 200 | 201 | 200 | 200 | 222,900 | 200 |
| 2025-06-24 | 200 | 201 | 200 | 201 | 197,600 | 201 |
| 2025-06-23 | 200 | 201 | 200 | 201 | 234,300 | 201 |
| 2025-06-20 | 201 | 202 | 200 | 201 | 224,500 | 201 |
| 2025-06-19 | 202 | 202 | 201 | 201 | 481,400 | 201 |
| 2025-06-18 | 201 | 202 | 200 | 202 | 202,300 | 202 |
| 2025-06-17 | 201 | 202 | 200 | 201 | 341,200 | 201 |
| 2025-06-16 | 203 | 203 | 201 | 201 | 332,400 | 201 |
| 2025-06-13 | 202 | 203 | 202 | 203 | 211,100 | 203 |
| 2025-06-12 | 202 | 203 | 202 | 203 | 454,100 | 203 |
| 2025-06-11 | 202 | 204 | 202 | 203 | 205,600 | 203 |
| 2025-06-10 | 204 | 204 | 202 | 203 | 187,900 | 203 |
| 2025-06-09 | 204 | 205 | 202 | 203 | 285,500 | 203 |
| 2025-06-06 | 205 | 206 | 203 | 204 | 223,800 | 204 |
| 2025-06-05 | 206 | 207 | 205 | 205 | 128,000 | 205 |
| 2025-06-04 | 208 | 209 | 204 | 206 | 213,100 | 206 |
| 2025-06-03 | 207 | 209 | 207 | 207 | 183,300 | 207 |
| 2025-06-02 | 204 | 208 | 203 | 206 | 273,300 | 206 |
| 2025-05-30 | 204 | 204 | 202 | 204 | 304,900 | 204 |
| 2025-05-29 | 204 | 205 | 203 | 204 | 242,400 | 204 |
| 2025-05-28 | 204 | 206 | 203 | 204 | 277,200 | 204 |
| 2025-05-27 | 205 | 206 | 204 | 204 | 375,100 | 204 |
| 2025-05-26 | 206 | 207 | 205 | 205 | 295,100 | 205 |
| 2025-05-23 | 206 | 208 | 206 | 206 | 187,700 | 206 |
| 2025-05-22 | 206 | 207 | 205 | 207 | 299,300 | 207 |
| 2025-05-21 | 205 | 208 | 205 | 208 | 259,300 | 208 |
| 2025-05-20 | 211 | 212 | 205 | 206 | 657,600 | 206 |
| 2025-05-19 | 216 | 216 | 211 | 212 | 611,100 | 212 |
| 2025-05-16 | 212 | 220 | 212 | 218 | 1,606,600 | 218 |
| 2025-05-15 | 234 | 237 | 232 | 236 | 321,100 | 236 |
| 2025-05-14 | 236 | 236 | 233 | 234 | 113,100 | 234 |
| 2025-05-13 | 236 | 238 | 234 | 235 | 249,400 | 235 |
| 2025-05-12 | 233 | 234 | 232 | 234 | 156,000 | 234 |
| 2025-05-09 | 236 | 236 | 232 | 234 | 170,700 | 234 |
| 2025-05-08 | 235 | 237 | 234 | 234 | 108,000 | 234 |
| 2025-05-07 | 239 | 239 | 236 | 237 | 208,700 | 237 |
| 2025-05-02 | 234 | 237 | 233 | 236 | 194,300 | 236 |
| 2025-05-01 | 230 | 233 | 230 | 233 | 216,500 | 233 |
| 2025-04-30 | 224 | 230 | 224 | 230 | 246,800 | 230 |
| 2025-04-28 | 223 | 224 | 220 | 224 | 217,200 | 224 |
| 2025-04-25 | 219 | 220 | 218 | 220 | 151,700 | 220 |
| 2025-04-24 | 218 | 220 | 218 | 219 | 119,600 | 219 |
| 2025-04-23 | 218 | 220 | 217 | 217 | 117,800 | 217 |
| 2025-04-22 | 218 | 220 | 217 | 218 | 126,400 | 218 |
| 2025-04-21 | 220 | 220 | 217 | 220 | 187,900 | 220 |
| 2025-04-18 | 214 | 217 | 213 | 217 | 149,900 | 217 |
| 2025-04-17 | 212 | 214 | 211 | 213 | 115,800 | 213 |
| 2025-04-16 | 215 | 216 | 209 | 213 | 281,200 | 213 |
| 2025-04-15 | 218 | 218 | 216 | 216 | 96,700 | 216 |
| 2025-04-14 | 220 | 220 | 214 | 217 | 173,700 | 217 |
| 2025-04-11 | 205 | 213 | 205 | 212 | 269,900 | 212 |
| 2025-04-10 | 220 | 228 | 209 | 209 | 602,300 | 209 |
| 2025-04-09 | 208 | 216 | 204 | 208 | 353,300 | 208 |
| 2025-04-08 | 213 | 217 | 207 | 216 | 470,000 | 216 |
| 2025-04-07 | 192 | 203 | 191 | 195 | 1,303,700 | 195 |
| 2025-04-04 | 215 | 219 | 205 | 218 | 886,600 | 218 |
| 2025-04-03 | 216 | 226 | 216 | 222 | 429,100 | 222 |
| 2025-04-02 | 230 | 231 | 225 | 227 | 304,200 | 227 |
| 2025-04-01 | 237 | 237 | 230 | 230 | 326,200 | 230 |
| 2025-03-31 | 240 | 240 | 233 | 235 | 424,500 | 235 |
| 2025-03-28 | 237 | 243 | 237 | 242 | 798,100 | 242 |
| 2025-03-27 | 250 | 251 | 248 | 248 | 860,200 | 248 |
| 2025-03-26 | 250 | 251 | 249 | 250 | 478,500 | 250 |
| 2025-03-25 | 251 | 251 | 249 | 250 | 339,700 | 250 |
| 2025-03-24 | 251 | 252 | 245 | 250 | 794,900 | 250 |
| 2025-03-21 | 251 | 251 | 250 | 251 | 426,500 | 251 |
| 2025-03-19 | 250 | 251 | 250 | 251 | 283,100 | 251 |
| 2025-03-18 | 252 | 252 | 250 | 250 | 377,400 | 250 |
| 2025-03-17 | 252 | 252 | 250 | 252 | 510,300 | 252 |
| 2025-03-14 | 252 | 253 | 250 | 251 | 433,600 | 251 |
| 2025-03-13 | 251 | 252 | 250 | 250 | 412,800 | 250 |
| 2025-03-12 | 248 | 251 | 248 | 250 | 402,700 | 250 |
| 2025-03-11 | 248 | 248 | 245 | 248 | 263,700 | 248 |
| 2025-03-10 | 248 | 249 | 246 | 248 | 346,600 | 248 |
| 2025-03-07 | 246 | 247 | 243 | 247 | 182,500 | 247 |
| 2025-03-06 | 246 | 247 | 242 | 246 | 268,300 | 246 |
| 2025-03-05 | 240 | 245 | 240 | 243 | 332,300 | 243 |
| 2025-03-04 | 240 | 240 | 234 | 240 | 330,700 | 240 |
| 2025-03-03 | 235 | 242 | 235 | 241 | 316,600 | 241 |
| 2025-02-28 | 240 | 240 | 231 | 233 | 459,200 | 233 |
| 2025-02-27 | 239 | 241 | 237 | 237 | 310,200 | 237 |
| 2025-02-26 | 241 | 243 | 238 | 238 | 331,900 | 238 |
| 2025-02-25 | 245 | 245 | 240 | 241 | 531,300 | 241 |
| 2025-02-21 | 248 | 248 | 245 | 245 | 264,400 | 245 |
| 2025-02-20 | 249 | 250 | 245 | 247 | 344,700 | 247 |
| 2025-02-19 | 248 | 250 | 247 | 249 | 241,700 | 249 |
| 2025-02-18 | 248 | 250 | 247 | 247 | 359,900 | 247 |
| 2025-02-17 | 258 | 259 | 240 | 250 | 1,405,200 | 250 |
| 2025-02-14 | 252 | 259 | 251 | 259 | 815,000 | 259 |
| 2025-02-13 | 254 | 254 | 251 | 252 | 363,900 | 252 |
| 2025-02-12 | 252 | 253 | 251 | 253 | 383,900 | 253 |
| 2025-02-10 | 251 | 252 | 249 | 250 | 293,700 | 250 |
| 2025-02-07 | 250 | 251 | 248 | 250 | 313,700 | 250 |
| 2025-02-06 | 250 | 250 | 248 | 248 | 225,200 | 248 |
| 2025-02-05 | 249 | 250 | 247 | 249 | 179,300 | 249 |
| 2025-02-04 | 250 | 250 | 247 | 249 | 296,500 | 249 |
| 2025-02-03 | 251 | 251 | 247 | 249 | 369,200 | 249 |
| 2025-01-31 | 250 | 252 | 249 | 250 | 303,500 | 250 |
| 2025-01-30 | 248 | 252 | 247 | 249 | 440,200 | 249 |
| 2025-01-29 | 246 | 248 | 245 | 247 | 236,100 | 247 |
| 2025-01-28 | 246 | 246 | 243 | 245 | 152,300 | 245 |
| 2025-01-27 | 243 | 246 | 241 | 246 | 351,700 | 246 |
| 2025-01-24 | 240 | 243 | 238 | 243 | 215,200 | 243 |
| 2025-01-23 | 240 | 240 | 235 | 239 | 341,500 | 239 |
| 2025-01-22 | 242 | 243 | 238 | 239 | 313,200 | 239 |
| 2025-01-21 | 244 | 246 | 235 | 242 | 514,100 | 242 |
| 2025-01-20 | 243 | 244 | 240 | 242 | 212,000 | 242 |
| 2025-01-17 | 249 | 249 | 238 | 242 | 521,000 | 242 |
| 2025-01-16 | 249 | 249 | 245 | 248 | 260,900 | 248 |
| 2025-01-15 | 249 | 251 | 243 | 246 | 471,600 | 246 |
| 2025-01-14 | 246 | 255 | 244 | 246 | 717,500 | 246 |
| 2025-01-10 | 236 | 245 | 234 | 244 | 489,500 | 244 |
| 2025-01-09 | 233 | 242 | 220 | 232 | 856,000 | 232 |
| 2025-01-08 | 244 | 244 | 219 | 232 | 1,420,800 | 232 |
| 2025-01-07 | 250 | 250 | 242 | 244 | 545,100 | 244 |
| 2025-01-06 | 258 | 259 | 247 | 247 | 972,000 | 247 |
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