[2928 札証アンビシャス] RIZAPグループ 日足 時系列データ

[2928 札証アンビシャス] RIZAPグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231844.001882.001826.001880.00202000375113200
2017-08-221862.001873.001843.001847.00170400316438300
2017-08-211887.001908.001870.001875.00155300292579200
2017-08-181891.001920.001852.001890.00256400485328200
2017-08-171906.001926.001892.001920.00434300830335000
2017-08-161839.001892.001834.001882.00267900497237300
2017-08-151850.001850.001824.001835.00170300312560300
2017-08-141823.001846.001795.001810.00316400576727400
2017-08-101885.001886.001820.001877.006877001280758100
2017-08-091908.001908.001788.001851.00498200918752300
2017-08-081859.001888.001852.001884.00378900708238800
2017-08-071750.001824.001745.001811.00331400592422000
2017-08-041663.001731.001661.001721.00190900323119100
2017-08-031736.001750.001700.001700.00213700367390800
2017-08-021770.001797.001745.001758.00176200312596600
2017-08-011811.001830.001730.001791.00344900619221500
2017-07-311698.001797.001676.001790.00324400551001300
2017-07-281809.001811.001697.001738.007007001224448300
2017-07-271841.001849.001798.001819.00391300710803500
2017-07-261887.001900.001853.001860.00234100437951400
2017-07-251911.001920.001887.001892.00238700453984300
2017-07-241903.001910.001881.001901.00255800485679000
2017-07-211886.001907.001870.001890.00232000439029100
2017-07-201900.001907.001841.001894.00359400672314800
2017-07-191904.001910.001831.001886.00507800953388200
2017-07-181958.001963.001906.001921.00456100883557500
2017-07-141946.001970.001890.001919.008551001648011700
2017-07-131883.001921.001850.001920.009111001725701700
2017-07-121790.001844.001773.001843.0010408001894466600
2017-07-111665.001777.001590.001745.0012349002044876200
2017-07-101778.001787.001655.001698.00528100904521300
2017-07-071799.001808.001731.001764.00453200800834800
2017-07-061635.001850.001631.001789.0015266002674273300
2017-07-051800.001979.001655.001675.0022379003958590600
2017-07-042250.002297.001760.001900.0027090005516519700
2017-07-031979.002190.001920.002154.0015763003202528400
2017-06-301890.001970.001865.001961.0013832002651867200
2017-06-291905.001949.001901.001949.0010226001971898300
2017-06-281725.001899.001725.001855.0016034002918368800
2017-06-271680.001722.001584.001717.0011978001996985100
2017-06-261558.001650.001532.001650.0011575001829741700
2017-06-231431.001520.001431.001501.008904001324934200
2017-06-221400.001441.001395.001423.00286100406171400
2017-06-211455.001455.001380.001405.00633900897165300
2017-06-201477.001487.001417.001449.00581200841075400
2017-06-191451.001499.001440.001466.009083001334413800
2017-06-161395.001430.001321.001355.009698001336527200
2017-06-151482.001593.001265.001468.0022057003270852400
2017-06-141401.001500.001401.001460.0013290001930247200
2017-06-131300.001380.001300.001378.00679100917875500
2017-06-121370.001373.001250.001345.009540001272124200
2017-06-091250.001313.001250.001313.008711001115449900
2017-06-081200.001245.001190.001221.009831001205066200
2017-06-071155.001198.001155.001195.00663800784682100
2017-06-061129.001147.001111.001144.00433600490309100
2017-06-051110.001129.001102.001120.00490100548190900
2017-06-021100.001112.001068.001082.00604700661062200
2017-06-011027.001065.001018.001064.00477800499477500
2017-05-31995.001050.00990.001015.00441900448065300
2017-05-301029.001029.00997.00997.00405900407848200
2017-05-291003.001050.00992.001020.00580400589267100
2017-05-261050.001057.001001.001022.0010183001041050600
2017-05-251202.001230.001048.001095.0017445001975728900
2017-05-241070.001179.001069.001155.0016386001856784200
2017-05-23999.001049.00998.001048.0010765001104308800
2017-05-22966.00992.00966.00991.00390800383678300
2017-05-19980.00999.00957.00964.00883800867906400
2017-05-18902.00950.00882.00947.00921600851490500
2017-05-17889.00905.00878.00904.00512400458783200
2017-05-16915.00915.00865.00865.00580600515240400
2017-05-15890.00900.00883.00890.00323300288825000
2017-05-12876.00890.00870.00881.00150000131904900
2017-05-11891.00891.00875.00880.00124500110068100
2017-05-10880.00892.00871.00889.00215100190708800
2017-05-09858.00879.00858.00874.00205300178952800
2017-05-08850.00855.00848.00853.00135100115052900
2017-05-02838.00842.00835.00842.008530071562700
2017-05-01816.00839.00808.00833.00124700103179400
2017-04-28822.00822.00814.00816.006620054099800
2017-04-27822.00823.00814.00819.005970048817600
2017-04-26816.00826.00812.00820.006710054900200
2017-04-25803.00814.00802.00811.009560077132200
2017-04-24819.00828.00812.00812.007290059733300
2017-04-21829.00831.00820.00822.005550045820900
2017-04-20832.00835.00825.00827.005420044922500
2017-04-19800.00827.00800.00827.0010720087250900
2017-04-18790.00805.00785.00801.0011090088342300
2017-04-17778.00790.00777.00781.0011040086177100
2017-04-14780.00790.00780.00781.009250072522400
2017-04-13785.00800.00781.00795.00149500117779300
2017-04-12800.00810.00789.00800.00165000131422200
2017-04-11820.00821.00809.00810.008170066642500
2017-04-10812.00823.00810.00813.006960056788000
2017-04-07815.00826.00800.00810.00127300103289500
2017-04-06830.00830.00808.00812.00155500126886400
2017-04-05823.00847.00823.00831.008170068364100
2017-04-04855.00855.00820.00830.0011690097919500
2017-04-03860.00870.00849.00853.00154300132682400
2017-03-31820.00846.00820.00844.00160800134886700
2017-03-30821.00825.00815.00818.008560070047900
2017-03-29825.00833.00815.00826.00239200197185900
2017-03-28870.00870.00840.00842.00217700186355200
2017-03-27878.00879.00865.00865.00129200112850000
2017-03-24878.00886.00875.00878.008760076942900
2017-03-23887.00889.00876.00880.007200063622200
2017-03-22877.00892.00875.00887.00139600123442500
2017-03-21874.00890.00873.00886.0011220099176200
2017-03-17875.00876.00871.00874.007230063109900
2017-03-16880.00880.00871.00871.009250080932200
2017-03-15897.00897.00880.00881.0011020097833700
2017-03-14889.00899.00863.00895.00283200247775000
2017-03-13915.00918.00888.00895.00216400195454800
2017-03-10900.00913.00900.00913.00205700186817600
2017-03-09894.00900.00891.00900.00209400187800100
2017-03-08896.00896.00876.00894.00203300180595000
2017-03-07883.00900.00882.00896.00447000399052200
2017-03-06861.00880.00860.00876.00349000303821800
2017-03-03843.00852.00841.00852.00277800235144500
2017-03-02839.00844.00835.00840.00136300114322200
2017-03-01839.00839.00812.00834.00188100155435100
2017-02-28847.00847.00825.00828.00190400159056200
2017-02-27837.00847.00836.00847.00270400227797200
2017-02-24816.00830.00814.00830.00261900215224900
2017-02-23788.00815.00787.00812.00254600204278200
2017-02-22786.00787.00783.00786.008390065859200
2017-02-21773.00785.00773.00783.0011030086199500
2017-02-20771.00774.00770.00773.006570050715400
2017-02-17771.00774.00768.00771.006700051614200
2017-02-16775.00776.00768.00772.009750075139400
2017-02-15771.00773.00768.00772.00142000109370600
2017-02-14783.00790.00770.00770.00412500320752400
2017-02-13772.00779.00771.00776.0010350080207900
2017-02-10771.00779.00767.00771.00142600110059700
2017-02-09771.00774.00769.00773.0011440088233000
2017-02-08780.00783.00772.00774.0010100078425700
2017-02-07785.00786.00780.00783.008060063027900
2017-02-06792.00800.00780.00787.00163300128575200
2017-02-03793.00794.00788.00789.004910038844000
2017-02-02797.00799.00789.00793.007370058388800
2017-02-01788.00800.00786.00790.0012610099888500
2017-01-31792.00800.00788.00798.00180900143551400
2017-01-30771.00801.00771.00792.00279000219534100
2017-01-27760.00768.00757.00761.00163300124304200
2017-01-26770.00771.00757.00757.00327900249661200
2017-01-25780.00783.00770.00770.00160000123902900
2017-01-24787.00787.00770.00773.00204600158875900
2017-01-23802.00803.00790.00790.00159500126857400
2017-01-20804.00816.00800.00802.00168300135297600
2017-01-19822.00825.00805.00805.0012020097610100
2017-01-18821.00826.00807.00819.00163400133182000
2017-01-17825.00840.00817.00828.00340200281707900
2017-01-16818.00822.00810.00820.0011860096758900
2017-01-13805.00816.00801.00810.0011050089272700
2017-01-12810.00820.00807.00808.00127600103770100
2017-01-11820.00821.00805.00809.00154400125384700
2017-01-10831.00834.00820.00823.00169400140061000
2017-01-06809.00820.00805.00819.00177700144471700
2017-01-05797.00809.00796.00805.00150100120513700
2017-01-04781.00793.00781.00792.00155200122319900
2016-12-30771.00784.00765.00778.0012540096992200
2016-12-29796.00796.00770.00777.00161900126362400
2016-12-28750.00790.00750.00790.00350400271987300
2016-12-27750.00767.00744.00747.00392500295228800
2016-12-26758.00761.00740.00759.00261500197281500
2016-12-22744.00762.00743.00758.00196000147775000
2016-12-21732.00743.00730.00742.00279000205567400
2016-12-20756.00758.00729.00735.00552300409910500
2016-12-19770.00770.00759.00761.00214200163440300
2016-12-16770.00774.00764.00774.00216800166436200
2016-12-15793.00794.00775.00777.00131300102417100
2016-12-14768.00790.00766.00787.00199500155601000
2016-12-13783.00784.00767.00768.00356900276458400
2016-12-12798.00799.00783.00785.00269500213321100
2016-12-09801.00805.00796.00803.00181300145030300
2016-12-08819.00820.00798.00800.00179700144867700
2016-12-07819.00824.00815.00819.008960073481500
2016-12-06800.00820.00798.00813.00169100136755400
2016-12-05803.00803.00799.00800.00136700109416100
2016-12-02807.00809.00800.00804.00213600171524200
2016-12-01809.00812.00804.00807.00202500163500800
2016-11-30818.00819.00810.00813.00128500104544300
2016-11-29818.00820.00812.00814.00179800146664900
2016-11-28825.00826.00819.00823.00146400120315000
2016-11-25830.00830.00824.00825.00160500132672100
2016-11-24826.00842.00825.00832.00129200107205200
2016-11-22835.00836.00825.00825.00154500128029800
2016-11-21845.00845.00833.00837.00126800106347500
2016-11-18825.00835.00825.00834.00127100105320900
2016-11-17831.00836.00815.00815.00328700271495200
2016-11-16843.00846.00825.00838.00253500212009300
2016-11-15841.00860.00826.00835.00716200603764600
2016-11-14874.00900.00874.00900.00215700190521100
2016-11-11870.00885.00867.00875.00193000169300000
2016-11-10855.00868.00844.00867.00166400142465400
2016-11-09861.00864.00788.00825.00539600439913600
2016-11-08862.00865.00857.00860.006060052209000
2016-11-07854.00861.00854.00857.008830075663800
2016-11-04851.00860.00845.00852.00176000149923200
2016-11-02874.00880.00855.00857.00200100173260300
2016-11-01875.00884.00872.00879.007310064232500
2016-10-31883.00885.00875.00878.008090071079600
2016-10-28885.00885.00875.00885.009060079796600
2016-10-27850.00887.00848.00885.00473000407406900
2016-10-26893.00900.00885.00893.00155600138951500
2016-10-25900.00902.00878.00884.00177200157412500
2016-10-24917.00917.00899.00899.00163000147901800
2016-10-21917.00917.00901.00910.00164900149814400
2016-10-20920.00923.00905.00908.00496000453573300
2016-10-19884.00886.00873.00879.00165000145076200
2016-10-18903.00903.00890.00896.0011040098982600
2016-10-17908.00920.00902.00903.00227400206671600
2016-10-14881.00894.00876.00893.00199100176644800
2016-10-13850.00879.00850.00878.0010020086635000
2016-10-12854.00860.00850.00859.004610039484900
2016-10-11862.00864.00857.00860.006700057682000
2016-10-07860.00863.00845.00862.005280045020700
2016-10-06847.00870.00847.00860.00124800107320600
2016-10-05852.00855.00833.00844.00188100158104500
2016-10-04870.00875.00848.00849.00200700171701000
2016-10-03880.00885.00871.00879.008080070932200
2016-09-30878.00886.00872.00877.00117800103502100
2016-09-29895.00910.00885.00891.00240100216311500
2016-09-28855.00891.00847.00883.00237100207685300
2016-09-27834.00847.00825.00847.00132500111042200
2016-09-26853.00860.00838.00844.009530080857600
2016-09-23825.00855.00823.00848.00132700111796200
2016-09-21822.00830.00805.00828.00218300177953800
2016-09-20846.00852.00830.00830.00230300192636100
2016-09-16830.00867.00830.00862.009480080949600
2016-09-15841.00843.00818.00835.00249900207300400
2016-09-14874.00874.00845.00845.00336200287799700
2016-09-13893.00897.00875.00878.00220400194311500
2016-09-12900.00900.00890.00890.00142700127732400
2016-09-09907.00911.00902.00904.00112200101469500
2016-09-08911.00911.00903.00909.006980063232700
2016-09-07896.00915.00896.00910.00161200146054000
2016-09-06913.00917.00899.00899.00202100183222000
2016-09-05932.00933.00908.00920.00119900110319000
2016-09-02919.00929.00911.00928.006540060190000
2016-09-01930.00932.00910.00918.0010350095277400
2016-08-31942.00945.00930.00931.009960093360800
2016-08-30934.00942.00918.00941.00139700130339100
2016-08-29940.00943.00910.00924.00117200108491700
2016-08-26893.00923.00892.00923.00110900100293500
2016-08-25895.00901.00890.00890.00127100113514400
2016-08-24903.00908.00891.00901.00169100151803800
2016-08-23911.00915.00903.00904.009770088566800
2016-08-22918.00924.00911.00915.006380058559200
2016-08-19915.00925.00905.00923.009080082993700
2016-08-18915.00932.00900.00909.00433700395928900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog