2928 RIZAPグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	141	142	139	140	235,800	140
2022-12-29	139	146	139	142	824,900	142
2022-12-28	140	140	138	139	833,200	139
2022-12-27	138	140	138	139	572,900	139
2022-12-26	140	141	138	139	576,800	139
2022-12-23	140	141	140	141	262,900	141
2022-12-22	141	142	140	141	275,400	141
2022-12-21	141	142	140	140	219,000	140
2022-12-20	145	145	141	142	506,600	142
2022-12-19	144	145	143	144	258,200	144
2022-12-16	144	145	144	145	263,800	145
2022-12-15	144	144	143	144	270,700	144
2022-12-14	143	144	142	143	338,600	143
2022-12-13	143	144	143	144	185,500	144
2022-12-12	143	144	142	144	281,400	144
2022-12-09	143	143	142	143	187,000	143
2022-12-08	143	144	142	142	151,300	142
2022-12-07	143	145	142	143	252,500	143
2022-12-06	143	143	142	142	147,300	142
2022-12-05	144	145	142	143	255,500	143
2022-12-02	145	146	144	145	130,100	145
2022-12-01	148	148	145	145	167,100	145
2022-11-30	149	149	145	146	215,900	146
2022-11-29	144	149	143	148	832,600	148
2022-11-28	141	143	141	143	625,600	143
2022-11-25	142	142	141	141	209,700	141
2022-11-24	141	142	140	142	292,300	142
2022-11-22	141	142	140	141	201,000	141
2022-11-21	142	142	140	140	319,900	140
2022-11-18	143	143	140	142	505,700	142
2022-11-17	143	144	142	144	221,900	144
2022-11-16	143	144	142	143	226,900	143
2022-11-15	145	146	142	144	371,600	144
2022-11-14	144	146	142	144	485,300	144
2022-11-11	146	146	142	143	467,100	143
2022-11-10	144	146	144	146	257,600	146
2022-11-09	146	146	144	144	202,000	144
2022-11-08	145	146	144	145	314,200	145
2022-11-07	146	147	143	144	569,800	144
2022-11-04	139	144	138	144	1,032,900	144
2022-11-02	139	139	138	138	81,200	138
2022-11-01	138	139	138	138	137,600	138
2022-10-31	139	139	138	139	130,100	139
2022-10-28	138	139	138	139	171,200	139
2022-10-27	138	139	138	138	195,000	138
2022-10-26	138	139	138	138	147,800	138
2022-10-25	139	140	138	139	140,700	139
2022-10-24	140	140	139	139	111,400	139
2022-10-21	141	141	139	140	210,400	140
2022-10-20	140	141	139	140	81,600	140
2022-10-19	141	142	139	139	234,300	139
2022-10-18	142	142	140	141	149,200	141
2022-10-17	143	143	141	142	135,200	142
2022-10-14	143	144	142	143	111,600	143
2022-10-13	143	144	141	142	120,800	142
2022-10-12	140	144	140	142	319,000	142
2022-10-11	140	140	138	140	151,300	140
2022-10-07	137	140	136	139	331,300	139
2022-10-06	136	137	136	136	109,200	136
2022-10-05	137	138	135	136	259,400	136
2022-10-04	137	139	136	138	204,300	138
2022-10-03	138	139	136	136	205,300	136
2022-09-30	140	140	137	138	165,800	138
2022-09-29	142	143	136	138	580,300	138
2022-09-28	137	138	135	136	275,700	136
2022-09-27	137	139	137	138	167,600	138
2022-09-26	136	138	136	137	442,900	137
2022-09-22	138	139	138	139	156,900	139
2022-09-21	139	140	138	139	149,300	139
2022-09-20	140	141	138	140	426,700	140
2022-09-16	141	141	139	140	436,400	140
2022-09-15	141	142	140	142	112,200	142
2022-09-14	141	141	140	140	102,900	140
2022-09-13	141	142	140	141	124,300	141
2022-09-12	141	141	140	141	157,000	141
2022-09-09	141	142	140	141	120,800	141
2022-09-08	141	142	141	141	82,100	141
2022-09-07	141	142	140	141	231,800	141
2022-09-06	142	142	141	141	75,700	141
2022-09-05	141	142	141	141	99,100	141
2022-09-02	142	143	141	142	67,800	142
2022-09-01	143	143	142	143	117,900	143
2022-08-31	142	143	141	142	131,600	142
2022-08-30	142	143	142	143	113,800	143
2022-08-29	142	142	141	142	173,200	142
2022-08-26	143	143	142	143	102,400	143
2022-08-25	142	143	142	143	62,000	143
2022-08-24	142	143	142	142	115,700	142
2022-08-23	142	143	142	143	89,900	143
2022-08-22	143	144	142	143	142,800	143
2022-08-19	144	145	143	144	117,100	144
2022-08-18	143	145	143	144	290,800	144
2022-08-17	143	143	142	143	169,100	143
2022-08-16	142	143	141	142	216,700	142
2022-08-15	143	144	142	142	178,400	142
2022-08-12	143	144	142	144	148,300	144
2022-08-10	143	144	140	144	875,000	144
2022-08-09	150	151	147	151	258,700	151
2022-08-08	150	151	149	150	246,500	150
2022-08-05	147	150	147	149	347,600	149
2022-08-04	147	147	146	147	63,600	147
2022-08-03	146	147	146	147	68,900	147
2022-08-02	146	147	146	146	47,300	146
2022-08-01	147	148	145	147	203,300	147
2022-07-29	145	146	145	145	88,300	145
2022-07-28	144	146	144	145	130,200	145
2022-07-27	144	145	144	145	97,400	145
2022-07-26	144	145	144	145	74,700	145
2022-07-25	144	145	143	145	142,700	145
2022-07-22	146	146	144	145	138,700	145
2022-07-21	146	146	144	145	96,100	145
2022-07-20	144	146	144	145	134,600	145
2022-07-19	145	146	144	145	131,300	145
2022-07-15	146	146	144	145	133,800	145
2022-07-14	146	147	145	145	109,000	145
2022-07-13	147	147	145	146	76,000	146
2022-07-12	147	147	146	146	72,800	146
2022-07-11	146	148	145	147	127,800	147
2022-07-08	147	149	146	147	122,500	147
2022-07-07	146	147	145	146	78,700	146
2022-07-06	148	148	145	145	148,200	145
2022-07-05	147	149	146	147	102,200	147
2022-07-04	150	150	147	147	165,300	147
2022-07-01	151	154	148	149	213,200	149
2022-06-30	160	164	149	152	760,500	152
2022-06-29	149	160	149	158	877,800	158
2022-06-28	145	149	145	148	404,500	148
2022-06-27	144	145	143	144	294,900	144
2022-06-24	143	145	141	144	380,300	144
2022-06-23	142	143	142	143	119,900	143
2022-06-22	141	142	141	141	85,900	141
2022-06-21	139	141	138	141	193,900	141
2022-06-20	139	140	138	140	155,800	140
2022-06-17	140	141	138	139	367,500	139
2022-06-16	142	142	140	140	125,500	140
2022-06-15	142	142	140	142	142,500	142
2022-06-14	141	142	140	142	205,900	142
2022-06-13	141	142	141	142	104,400	142
2022-06-10	142	142	141	142	200,900	142
2022-06-09	141	142	141	142	201,500	142
2022-06-08	142	142	141	142	236,100	142
2022-06-07	142	143	141	142	224,700	142
2022-06-06	141	143	141	142	154,900	142
2022-06-03	142	143	141	142	202,700	142
2022-06-02	143	143	142	142	90,600	142
2022-06-01	143	144	142	143	150,600	143
2022-05-31	143	144	142	142	136,600	142
2022-05-30	144	144	142	143	484,300	143
2022-05-27	144	145	143	143	125,200	143
2022-05-26	144	145	143	144	105,900	144
2022-05-25	144	145	143	143	205,200	143
2022-05-24	145	146	144	144	134,000	144
2022-05-23	145	146	144	144	299,800	144
2022-05-20	146	146	144	145	97,100	145
2022-05-19	145	146	144	145	155,200	145
2022-05-18	145	147	145	147	125,700	147
2022-05-17	145	146	144	145	127,100	145
2022-05-16	148	148	145	146	150,200	146
2022-05-13	145	148	144	146	557,200	146
2022-05-12	149	150	147	149	111,600	149
2022-05-11	146	150	146	148	198,100	148
2022-05-10	147	148	145	146	194,000	146
2022-05-09	149	150	145	149	320,300	149
2022-05-06	147	150	147	149	172,900	149
2022-05-02	148	148	146	147	93,900	147
2022-04-28	147	150	146	147	148,400	147
2022-04-27	147	148	146	148	78,800	148
2022-04-26	149	149	147	148	131,600	148
2022-04-25	147	150	147	149	153,200	149
2022-04-22	149	150	148	148	116,700	148
2022-04-21	148	150	148	149	104,600	149
2022-04-20	149	151	148	149	131,700	149
2022-04-19	149	150	149	149	69,400	149
2022-04-18	150	151	149	150	63,000	150
2022-04-15	150	151	149	150	108,900	150
2022-04-14	150	151	149	150	113,500	150
2022-04-13	150	150	148	149	82,800	149
2022-04-12	150	151	149	150	74,500	150
2022-04-11	151	152	150	150	77,300	150
2022-04-08	151	151	150	151	69,100	151
2022-04-07	151	151	149	150	130,100	150
2022-04-06	150	151	149	151	120,100	151
2022-04-05	150	152	149	150	241,100	150
2022-04-04	150	152	149	151	289,200	151
2022-04-01	150	151	149	150	189,100	150
2022-03-31	152	154	150	151	186,300	151
2022-03-30	152	154	150	153	384,300	153
2022-03-29	156	157	155	157	429,700	157
2022-03-28	157	157	155	157	264,900	157
2022-03-25	157	158	156	157	209,800	157
2022-03-24	158	158	154	157	253,900	157
2022-03-23	156	158	155	158	192,900	158
2022-03-22	157	158	155	156	193,400	156
2022-03-18	158	158	156	157	116,000	157
2022-03-17	156	157	155	156	131,200	156
2022-03-16	150	154	150	153	175,700	153
2022-03-15	154	154	151	152	91,000	152
2022-03-14	151	152	150	152	176,000	152
2022-03-11	152	152	150	151	117,000	151
2022-03-10	153	155	152	153	129,100	153
2022-03-09	149	151	148	149	145,200	149
2022-03-08	151	152	149	151	279,500	151
2022-03-07	158	158	151	153	233,200	153
2022-03-04	160	160	157	158	151,400	158
2022-03-03	160	161	159	160	93,800	160
2022-03-02	160	160	158	159	108,000	159
2022-03-01	158	160	158	159	188,600	159
2022-02-28	157	158	154	157	325,400	157
2022-02-25	147	152	147	149	298,400	149
2022-02-24	152	154	147	149	301,800	149
2022-02-22	153	155	151	152	226,000	152
2022-02-21	155	157	152	156	176,600	156
2022-02-18	159	159	157	158	102,500	158
2022-02-17	160	160	156	157	136,100	157
2022-02-16	162	163	158	160	150,300	160
2022-02-15	166	166	155	158	261,800	158
2022-02-14	168	169	164	165	229,600	165
2022-02-10	169	171	169	171	164,000	171
2022-02-09	168	171	167	171	175,100	171
2022-02-08	170	172	168	170	292,200	170
2022-02-07	163	172	162	171	419,600	171
2022-02-04	155	162	155	161	263,700	161
2022-02-03	157	157	155	156	111,000	156
2022-02-02	150	155	150	154	221,400	154
2022-02-01	148	151	147	150	198,400	150
2022-01-31	148	149	145	146	150,600	146
2022-01-28	146	147	144	146	114,600	146
2022-01-27	147	149	143	144	302,600	144
2022-01-26	146	147	145	147	92,500	147
2022-01-25	150	151	145	147	167,400	147
2022-01-24	145	149	143	149	189,500	149
2022-01-21	149	150	145	148	196,100	148
2022-01-20	149	151	148	151	132,600	151
2022-01-19	153	153	148	150	243,300	150
2022-01-18	154	156	151	153	260,000	153
2022-01-17	158	159	154	154	159,700	154
2022-01-14	160	161	152	158	317,600	158
2022-01-13	165	166	160	162	265,900	162
2022-01-12	168	170	165	166	186,600	166
2022-01-11	173	173	164	167	398,600	167
2022-01-07	155	161	155	161	424,700	161
2022-01-06	160	161	151	155	667,700	155
2022-01-05	173	173	161	163	682,100	163
2022-01-04	164	171	163	171	1,015,200	171

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11月
日	月	火	水	木	金	土
« 10月31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