1. HOME >
  2. 株価時系列 >
  3. 2928 >
  4. 2019年

2928 RIZAPグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302522692522681,726,300268
2019-12-27245249245248546,600248
2019-12-26242244241242802,600242
2019-12-25244245243243690,600243
2019-12-24244250242245777,600245
2019-12-23247248244244638,800244
2019-12-20253254249249402,100249
2019-12-19245253244252844,500252
2019-12-18244245242245582,100245
2019-12-17248249245246650,800246
2019-12-16250251248249461,500249
2019-12-13253253250252418,800252
2019-12-12254254251253366,600253
2019-12-11254255252252328,900252
2019-12-10255255253254337,600254
2019-12-09257257254255411,400255
2019-12-06257258255256319,700256
2019-12-05257259256258387,300258
2019-12-04257259255257351,700257
2019-12-03260261256259416,300259
2019-12-02260263259262362,800262
2019-11-29259261258259308,900259
2019-11-28258260256258306,700258
2019-11-27258259256258417,000258
2019-11-26255260255258337,900258
2019-11-25261261254256611,700256
2019-11-22260265259261394,600261
2019-11-21255260252259564,900259
2019-11-20259261256258607,200258
2019-11-19265265259261696,600261
2019-11-182792802622641,313,200264
2019-11-152832912752782,254,400278
2019-11-142953002932981,301,100298
2019-11-13282291281290567,100290
2019-11-12294294280283831,500283
2019-11-112793002782951,918,100295
2019-11-082652752642741,039,000274
2019-11-07256264255263893,700263
2019-11-06254255253254207,600254
2019-11-05252256252253304,400253
2019-11-01253254249253420,300253
2019-10-31256258253254271,100254
2019-10-30258260257258266,900258
2019-10-29254258253256290,700256
2019-10-28255260253254490,800254
2019-10-25259262244254837,100254
2019-10-242382642362571,439,600257
2019-10-23236238236238537,600238
2019-10-21240240236237700,500237
2019-10-18246246241242533,600242
2019-10-17249249245246492,400246
2019-10-16250252249249429,000249
2019-10-15251253250251319,100251
2019-10-11253254250252203,700252
2019-10-10251254250252389,300252
2019-10-09252253251252309,800252
2019-10-08258258254255323,200255
2019-10-07259260255256326,300256
2019-10-04259261259260220,300260
2019-10-03261262259260255,100260
2019-10-02263263261261290,500261
2019-10-01265265263264261,500264
2019-09-30266267263264276,300264
2019-09-27265268265268330,900268
2019-09-26267270267269362,900269
2019-09-25268268266267217,800267
2019-09-24266269266266441,700266
2019-09-20268270267269196,100269
2019-09-19269270267269314,000269
2019-09-18269269267268274,200268
2019-09-17266268265267227,100267
2019-09-13268269264267494,100267
2019-09-12270271267268589,800268
2019-09-11271271268269383,900269
2019-09-10270272269271218,700271
2019-09-09271272269270256,700270
2019-09-06275278270272406,300272
2019-09-05274277272275370,400275
2019-09-04268273267272250,400272
2019-09-03270270266269198,600269
2019-09-02270271266268269,100268
2019-08-30263272263267456,700267
2019-08-29267270262263465,600263
2019-08-28271273266267359,200267
2019-08-27274278271273257,900273
2019-08-26270273268272479,200272
2019-08-23279280274275401,400275
2019-08-22281281276277361,000277
2019-08-21288289281281421,600281
2019-08-20294294286289303,400289
2019-08-19289294289290222,000290
2019-08-16290293288290261,100290
2019-08-15291291284290552,800290
2019-08-14312313295297740,100297
2019-08-133063233033071,633,400307
2019-08-092983042922961,032,200296
2019-08-08288288281283305,000283
2019-08-07279285278283243,300283
2019-08-06267278265275801,400275
2019-08-05284285278279365,600279
2019-08-02283289282286489,800286
2019-08-01290292287289330,600289
2019-07-31291292289292225,600292
2019-07-30289294288291316,400291
2019-07-29296298292293222,200293
2019-07-26291294289291239,100291
2019-07-25289298286292351,400292
2019-07-24295296287289506,300289
2019-07-23298298291294376,900294
2019-07-22305305298299221,200299
2019-07-19298304297300461,000300
2019-07-18299306295298374,800298
2019-07-17283310282301990,400301
2019-07-16292296286293839,500293
2019-07-123123133003021,101,800302
2019-07-11324324312314723,300314
2019-07-10329329318321906,100321
2019-07-093113303113241,894,300324
2019-07-083143233013101,333,300310
2019-07-053253302853103,962,900310
2019-07-043033253023222,715,200322
2019-07-032823012802992,075,600299
2019-07-02273277270276751,700276
2019-07-01267269264269396,200269
2019-06-28268269258262568,600262
2019-06-272522732512651,537,800265
2019-06-26243251242249664,500249
2019-06-25241242240241206,200241
2019-06-24242245239242604,400242
2019-06-21239241238240211,200240
2019-06-20240240237239243,200239
2019-06-19241241238239224,600239
2019-06-18244244238239241,200239
2019-06-17247247242244213,800244
2019-06-14241242238240252,600240
2019-06-13248248240242259,500242
2019-06-12250253246249447,400249
2019-06-112342572332521,024,100252
2019-06-10235238233234377,400234
2019-06-07236237234235255,500235
2019-06-06235238234236254,200236
2019-06-05236238233235412,800235
2019-06-04234240230234532,700234
2019-06-032472472302321,071,600232
2019-05-31251252247248421,500248
2019-05-30250255249252306,700252
2019-05-29253253249250576,600250
2019-05-28253257250253657,500253
2019-05-27260264253256797,900256
2019-05-242572682532601,102,000260
2019-05-23277280265268889,100268
2019-05-222912922762821,168,300282
2019-05-212712902692901,266,400290
2019-05-202762822692761,322,200276
2019-05-172602862572713,149,900271
2019-05-162242522232465,945,200246
2019-05-152692962602862,331,400286
2019-05-142252482182481,959,900248
2019-05-132602612402461,696,100246
2019-05-10268272266267600,700267
2019-05-09269272265268922,900268
2019-05-082722762672721,194,300272
2019-05-072682862652811,927,800281
2019-04-262893042873001,490,900300
2019-04-252942972682903,375,000290
2019-04-24307312305306551,400306
2019-04-23316316310311407,700311
2019-04-22320322316318423,800318
2019-04-19331332325325426,800325
2019-04-18334335330332384,000332
2019-04-17341341334337377,200337
2019-04-16344344338340298,600340
2019-04-15341344333338389,100338
2019-04-12340345335340770,000340
2019-04-11337341329332402,700332
2019-04-10325341320337632,000337
2019-04-09335340328331572,000331
2019-04-08353358340343763,900343
2019-04-053353503313491,290,500349
2019-04-04309322308321485,700321
2019-04-033173193063131,056,200313
2019-04-02335337321324561,300324
2019-04-01325344325331760,900331
2019-03-29332335326328744,700328
2019-03-28347347336338580,000338
2019-03-27351353342349621,700349
2019-03-26361363355357762,600357
2019-03-253543653503641,138,800364
2019-03-22380381370371987,300371
2019-03-203353713313681,555,900368
2019-03-193383403353371,137,900337
2019-03-183533583353461,806,700346
2019-03-15371372360361939,400361
2019-03-14378380370372618,200372
2019-03-13375378364376982,100376
2019-03-12377385373377995,300377
2019-03-113883883643761,210,300376
2019-03-083763883713791,894,300379
2019-03-074084163903991,774,700399
2019-03-063814023814001,612,200400
2019-03-053813963803812,958,600381
2019-03-044354374054062,934,100406
2019-03-014434494024275,058,300427
2019-02-284164434154274,570,300427
2019-02-273974063954063,568,400406
2019-02-263803893743842,207,900384
2019-02-253693833643732,646,500373
2019-02-223603993533756,433,200375
2019-02-213443573363533,646,900353
2019-02-203063473053294,697,000329
2019-02-19303303298302721,100302
2019-02-18301303294298842,200298
2019-02-152962992802941,800,800294
2019-02-142993062973051,361,600305
2019-02-13302302295298520,300298
2019-02-122863002862961,187,900296
2019-02-08281285279285528,000285
2019-02-07294295284288615,800288
2019-02-06297301291293798,200293
2019-02-05300300295296640,000296
2019-02-04283295278291816,300291
2019-02-01292292281287877,000287
2019-01-312953002872921,224,800292
2019-01-303033052872882,111,200288
2019-01-293023092933072,278,500307
2019-01-282853042803005,330,400300
2019-01-252422762412733,207,000273
2019-01-24233238233237542,800237
2019-01-23241242234234829,400234
2019-01-22251253243244518,900244
2019-01-21253255250251687,800251
2019-01-182652652542551,040,700255
2019-01-17262270261264703,800264
2019-01-16269270262267665,300267
2019-01-152732732642671,248,100267
2019-01-112452602442571,243,800257
2019-01-102462472362411,324,400241
2019-01-092732772472552,420,700255
2019-01-082752772612702,266,000270
2019-01-072502902462635,214,100263
2019-01-041912281852242,669,900224

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