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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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