[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 
2017-12-182240.002275.002065.002148.0012187002629283300
2017-12-152400.002400.002280.002304.007319001723947800
2017-12-142235.002377.002220.002340.0010454002412776000
2017-12-132340.002435.002254.002285.0020007004699019900
2017-12-121901.002297.001815.002290.0046194009367217800
2017-12-112240.002250.002002.002007.0038334007956307100
2017-12-082460.002544.002220.002300.0024669005819123400
2017-12-072405.002633.002401.002507.0012614003183717500
2017-12-062700.002713.002503.002505.0015604004026091100
2017-12-052650.002753.002516.002749.0014591003893873200
2017-12-042940.002955.002701.002790.0015917004519945600
2017-12-012955.002959.002870.002940.0014451004213477800
2017-11-302890.002950.002801.002949.0019370005604207000
2017-11-292626.002799.002601.002796.0019122005184514000
2017-11-282495.002583.002450.002563.0010605002675674500
2017-11-272746.002828.002342.002528.0036490009259650300
2017-11-242920.003090.002340.002480.00350470010025430400
2017-11-222570.002788.002550.002770.0023098006122015500
2017-11-212430.002496.002400.002490.0014502003574898500
2017-11-202231.002370.002194.002370.0018953004364343300
2017-11-172050.002178.002035.002178.0012136002560512400
2017-11-161998.002030.001990.002020.005549001115979600
2017-11-151950.002050.001950.001999.0012498002487924500
2017-11-142095.002097.001950.001951.0012777002558008800
2017-11-132075.002100.002027.002086.0010590002188016500
2017-11-101960.002000.001950.002000.006603001303670800
2017-11-091910.002043.001885.001992.0014536002873475500
2017-11-081872.001954.001750.001870.0025444004740914800
2017-11-072061.002242.001910.001970.0030528006384401400
2017-11-061970.002028.001965.002026.0012382002469141700
2017-11-021830.001950.001810.001900.0017658003338020500
2017-11-011765.001813.001740.001809.0011947002131534700
2017-10-311745.001765.001676.001754.0012808002218203900
2017-10-301630.001713.001630.001713.0012465002092784900
2017-10-271545.001599.001540.001599.00544000860480100
2017-10-261587.001597.001520.001555.006731001050772200
2017-10-251520.001600.001502.001553.0015507002420127700
2017-10-241400.001508.001385.001496.0013965002026751600
2017-10-231360.001398.001354.001398.00676700928402800
2017-10-201320.001344.001300.001343.00396400523109800
2017-10-191332.001337.001317.001324.00187500248630000
2017-10-181317.001348.001316.001330.00255600340072600
2017-10-171345.001354.001330.001330.00286500383428900
2017-10-161360.001362.001341.001349.00295700400366600
2017-10-131337.001364.001322.001358.00492500664535500
2017-10-121330.001337.001315.001337.00283600375045000
2017-10-111354.001362.001321.001335.00502000673673300
2017-10-101315.001350.001312.001345.00579400774246600
2017-10-061215.001298.001215.001298.00720600921367300
2017-10-051251.001274.001208.001231.009851001222630500
2017-10-041342.001347.001290.001294.0010903001429389300
2017-10-031388.001390.001353.001364.00708000975378800
2017-10-021391.001394.001331.001388.008086001109359500
2017-09-291365.001438.001255.001331.0020801002811436800
2017-09-281238.001350.001231.001348.0015305001995870900
2017-09-271146.001240.001145.001202.0013883001656127700
2017-09-262250.002270.002231.002235.00423700954337500
2017-09-252200.002246.002180.002245.00340400756962300
2017-09-222230.002239.002101.002200.00442600964400100
2017-09-212157.002230.002131.002185.006652001451228000
2017-09-202000.002158.001990.002107.006546001353758500
2017-09-191990.002009.001980.001990.00341200678967700
2017-09-151890.001936.001890.001926.00162200311730400
2017-09-141913.001925.001898.001905.0094100179828800
2017-09-131925.001934.001890.001900.00134400256699000
2017-09-121909.001934.001905.001918.00227400437481900
2017-09-111858.001915.001842.001900.00321900606859100
2017-09-081827.001830.001807.001818.0075500137416400
2017-09-071849.001855.001824.001828.0090000165592000
2017-09-061735.001850.001720.001831.00338600600072800
2017-09-051860.001878.001806.001812.00279200512321000
2017-09-041886.001896.001819.001880.00310900578909600
2017-09-011901.001904.001895.001897.0086300163991900
2017-08-311903.001909.001899.001901.00120000228449100
2017-08-301915.001916.001900.001904.0086000163915600
2017-08-291880.001920.001880.001915.00143600272193700
2017-08-281880.001917.001880.001901.00127700242554800
2017-08-251927.001938.001914.001914.00240200462297900
2017-08-241880.001911.001865.001909.00201500381986500
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

   ※ 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。 

Twitter