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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 243 | 244 | 236 | 237 | 353,500 | 237 |
| 2024-11-20 | 250 | 250 | 244 | 245 | 483,100 | 245 |
| 2024-11-19 | 250 | 253 | 246 | 249 | 306,200 | 249 |
| 2024-11-18 | 255 | 256 | 248 | 249 | 668,500 | 249 |
| 2024-11-15 | 245 | 255 | 229 | 253 | 2,020,200 | 253 |
| 2024-11-14 | 254 | 254 | 248 | 250 | 498,400 | 250 |
| 2024-11-13 | 235 | 256 | 235 | 251 | 1,429,000 | 251 |
| 2024-11-12 | 231 | 234 | 230 | 234 | 364,100 | 234 |
| 2024-11-11 | 231 | 232 | 229 | 231 | 299,600 | 231 |
| 2024-11-08 | 232 | 232 | 229 | 231 | 410,000 | 231 |
| 2024-11-07 | 233 | 234 | 231 | 233 | 280,800 | 233 |
| 2024-11-06 | 238 | 239 | 222 | 233 | 750,500 | 233 |
| 2024-11-05 | 243 | 243 | 234 | 239 | 482,500 | 239 |
| 2024-11-01 | 242 | 244 | 241 | 242 | 161,600 | 242 |
| 2024-10-31 | 243 | 244 | 242 | 242 | 127,100 | 242 |
| 2024-10-30 | 242 | 246 | 242 | 245 | 169,600 | 245 |
| 2024-10-29 | 241 | 244 | 240 | 243 | 224,400 | 243 |
| 2024-10-28 | 235 | 246 | 235 | 240 | 477,800 | 240 |
| 2024-10-25 | 240 | 243 | 237 | 238 | 591,700 | 238 |
| 2024-10-24 | 241 | 242 | 240 | 241 | 355,900 | 241 |
| 2024-10-23 | 242 | 244 | 241 | 243 | 331,000 | 243 |
| 2024-10-22 | 249 | 249 | 242 | 244 | 334,300 | 244 |
| 2024-10-21 | 250 | 250 | 240 | 248 | 480,300 | 248 |
| 2024-10-18 | 250 | 250 | 249 | 249 | 229,100 | 249 |
| 2024-10-17 | 249 | 250 | 248 | 249 | 253,700 | 249 |
| 2024-10-16 | 249 | 249 | 247 | 247 | 218,600 | 247 |
| 2024-10-15 | 250 | 251 | 247 | 248 | 222,800 | 248 |
| 2024-10-11 | 249 | 251 | 249 | 249 | 189,500 | 249 |
| 2024-10-10 | 245 | 250 | 245 | 249 | 372,300 | 249 |
| 2024-10-09 | 246 | 247 | 244 | 246 | 335,500 | 246 |
| 2024-10-08 | 246 | 248 | 245 | 246 | 302,100 | 246 |
| 2024-10-07 | 247 | 249 | 246 | 246 | 274,200 | 246 |
| 2024-10-04 | 246 | 248 | 245 | 247 | 336,000 | 247 |
| 2024-10-03 | 245 | 248 | 245 | 246 | 267,200 | 246 |
| 2024-10-02 | 250 | 250 | 246 | 246 | 217,400 | 246 |
| 2024-10-01 | 251 | 253 | 248 | 250 | 429,700 | 250 |
| 2024-09-30 | 248 | 251 | 245 | 250 | 387,100 | 250 |
| 2024-09-27 | 251 | 253 | 246 | 250 | 490,400 | 250 |
| 2024-09-26 | 240 | 251 | 235 | 249 | 846,400 | 249 |
| 2024-09-25 | 245 | 245 | 236 | 241 | 927,400 | 241 |
| 2024-09-24 | 254 | 254 | 246 | 247 | 738,600 | 247 |
| 2024-09-20 | 260 | 260 | 249 | 255 | 994,500 | 255 |
| 2024-09-19 | 260 | 263 | 258 | 259 | 388,000 | 259 |
| 2024-09-18 | 263 | 263 | 259 | 259 | 292,500 | 259 |
| 2024-09-17 | 267 | 268 | 261 | 262 | 323,500 | 262 |
| 2024-09-13 | 266 | 269 | 266 | 268 | 225,700 | 268 |
| 2024-09-12 | 270 | 272 | 266 | 267 | 260,300 | 267 |
| 2024-09-11 | 270 | 270 | 265 | 266 | 311,200 | 266 |
| 2024-09-10 | 274 | 276 | 270 | 270 | 185,000 | 270 |
| 2024-09-09 | 270 | 274 | 268 | 274 | 353,800 | 274 |
| 2024-09-06 | 274 | 278 | 274 | 276 | 440,800 | 276 |
| 2024-09-05 | 277 | 280 | 276 | 277 | 217,700 | 277 |
| 2024-09-04 | 280 | 282 | 277 | 279 | 560,500 | 279 |
| 2024-09-03 | 287 | 287 | 281 | 283 | 286,000 | 283 |
| 2024-09-02 | 286 | 289 | 284 | 286 | 206,700 | 286 |
| 2024-08-30 | 282 | 284 | 281 | 282 | 170,700 | 282 |
| 2024-08-29 | 282 | 284 | 281 | 282 | 255,400 | 282 |
| 2024-08-28 | 289 | 289 | 283 | 285 | 257,300 | 285 |
| 2024-08-27 | 288 | 290 | 286 | 287 | 214,700 | 287 |
| 2024-08-26 | 292 | 293 | 287 | 290 | 321,000 | 290 |
| 2024-08-23 | 284 | 291 | 283 | 290 | 431,200 | 290 |
| 2024-08-22 | 282 | 285 | 281 | 284 | 328,500 | 284 |
| 2024-08-21 | 281 | 282 | 279 | 282 | 319,400 | 282 |
| 2024-08-20 | 280 | 286 | 280 | 282 | 493,100 | 282 |
| 2024-08-19 | 290 | 291 | 276 | 278 | 1,019,700 | 278 |
| 2024-08-16 | 304 | 304 | 290 | 292 | 1,428,100 | 292 |
| 2024-08-15 | 303 | 310 | 298 | 301 | 1,834,100 | 301 |
| 2024-08-14 | 309 | 328 | 307 | 327 | 738,200 | 327 |
| 2024-08-13 | 306 | 317 | 303 | 309 | 634,100 | 309 |
| 2024-08-09 | 325 | 329 | 306 | 317 | 661,500 | 317 |
| 2024-08-08 | 296 | 322 | 293 | 319 | 870,600 | 319 |
| 2024-08-07 | 268 | 301 | 268 | 291 | 1,064,000 | 291 |
| 2024-08-06 | 267 | 282 | 267 | 274 | 1,438,600 | 274 |
| 2024-08-05 | 265 | 289 | 240 | 252 | 3,036,000 | 252 |
| 2024-08-02 | 308 | 310 | 281 | 298 | 1,495,400 | 298 |
| 2024-08-01 | 333 | 334 | 320 | 324 | 706,100 | 324 |
| 2024-07-31 | 336 | 337 | 333 | 337 | 343,900 | 337 |
| 2024-07-30 | 340 | 340 | 336 | 337 | 213,800 | 337 |
| 2024-07-29 | 338 | 341 | 337 | 339 | 223,400 | 339 |
| 2024-07-26 | 342 | 342 | 336 | 338 | 408,800 | 338 |
| 2024-07-25 | 343 | 344 | 340 | 343 | 502,600 | 343 |
| 2024-07-24 | 347 | 349 | 344 | 346 | 251,600 | 346 |
| 2024-07-23 | 348 | 348 | 345 | 348 | 194,600 | 348 |
| 2024-07-22 | 346 | 348 | 343 | 346 | 338,500 | 346 |
| 2024-07-19 | 348 | 348 | 346 | 347 | 402,300 | 347 |
| 2024-07-18 | 350 | 351 | 348 | 349 | 400,900 | 349 |
| 2024-07-17 | 354 | 354 | 350 | 350 | 465,300 | 350 |
| 2024-07-16 | 355 | 357 | 351 | 352 | 445,300 | 352 |
| 2024-07-12 | 355 | 356 | 351 | 354 | 234,500 | 354 |
| 2024-07-11 | 350 | 354 | 349 | 353 | 401,500 | 353 |
| 2024-07-10 | 354 | 355 | 350 | 351 | 376,400 | 351 |
| 2024-07-09 | 357 | 357 | 352 | 353 | 452,300 | 353 |
| 2024-07-08 | 360 | 360 | 356 | 356 | 400,200 | 356 |
| 2024-07-05 | 364 | 364 | 359 | 360 | 414,500 | 360 |
| 2024-07-04 | 365 | 365 | 361 | 363 | 280,300 | 363 |
| 2024-07-03 | 369 | 369 | 358 | 365 | 530,300 | 365 |
| 2024-07-02 | 377 | 379 | 365 | 368 | 816,200 | 368 |
| 2024-07-01 | 377 | 379 | 371 | 379 | 844,200 | 379 |
| 2024-06-28 | 364 | 369 | 362 | 368 | 708,100 | 368 |
| 2024-06-27 | 362 | 363 | 360 | 362 | 243,000 | 362 |
| 2024-06-26 | 360 | 367 | 358 | 361 | 381,800 | 361 |
| 2024-06-25 | 357 | 361 | 357 | 361 | 403,400 | 361 |
| 2024-06-24 | 353 | 356 | 350 | 354 | 375,000 | 354 |
| 2024-06-21 | 351 | 356 | 350 | 353 | 311,000 | 353 |
| 2024-06-20 | 354 | 355 | 351 | 352 | 289,800 | 352 |
| 2024-06-19 | 356 | 358 | 353 | 356 | 284,500 | 356 |
| 2024-06-18 | 355 | 362 | 354 | 358 | 469,600 | 358 |
| 2024-06-17 | 355 | 357 | 348 | 351 | 452,400 | 351 |
| 2024-06-14 | 359 | 359 | 355 | 357 | 264,900 | 357 |
| 2024-06-13 | 364 | 364 | 358 | 359 | 279,400 | 359 |
| 2024-06-12 | 361 | 364 | 359 | 362 | 252,000 | 362 |
| 2024-06-11 | 375 | 375 | 355 | 361 | 1,280,600 | 361 |
| 2024-06-10 | 401 | 403 | 376 | 379 | 3,194,500 | 379 |
| 2024-06-07 | 344 | 345 | 340 | 341 | 310,500 | 341 |
| 2024-06-06 | 344 | 345 | 340 | 342 | 406,600 | 342 |
| 2024-06-05 | 352 | 352 | 341 | 345 | 385,800 | 345 |
| 2024-06-04 | 352 | 354 | 349 | 350 | 319,400 | 350 |
| 2024-06-03 | 345 | 352 | 345 | 351 | 363,300 | 351 |
| 2024-05-31 | 341 | 347 | 341 | 345 | 283,300 | 345 |
| 2024-05-30 | 341 | 349 | 338 | 342 | 578,200 | 342 |
| 2024-05-29 | 352 | 352 | 340 | 344 | 837,800 | 344 |
| 2024-05-28 | 355 | 356 | 348 | 352 | 564,900 | 352 |
| 2024-05-27 | 369 | 369 | 349 | 357 | 604,200 | 357 |
| 2024-05-24 | 360 | 368 | 350 | 367 | 773,100 | 367 |
| 2024-05-23 | 344 | 362 | 344 | 359 | 1,039,100 | 359 |
| 2024-05-22 | 345 | 356 | 329 | 347 | 2,016,100 | 347 |
| 2024-05-21 | 352 | 354 | 343 | 345 | 1,140,700 | 345 |
| 2024-05-20 | 369 | 369 | 351 | 352 | 1,547,400 | 352 |
| 2024-05-17 | 381 | 388 | 359 | 364 | 1,676,200 | 364 |
| 2024-05-16 | 342 | 381 | 342 | 378 | 7,223,500 | 378 |
| 2024-05-15 | 443 | 449 | 410 | 414 | 1,287,800 | 414 |
| 2024-05-14 | 435 | 446 | 431 | 443 | 946,700 | 443 |
| 2024-05-13 | 433 | 434 | 420 | 432 | 894,700 | 432 |
| 2024-05-10 | 416 | 434 | 415 | 433 | 1,013,000 | 433 |
| 2024-05-09 | 405 | 413 | 405 | 412 | 509,900 | 412 |
| 2024-05-08 | 404 | 406 | 402 | 403 | 225,200 | 403 |
| 2024-05-07 | 402 | 405 | 399 | 403 | 446,600 | 403 |
| 2024-05-02 | 402 | 403 | 398 | 401 | 310,800 | 401 |
| 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
