176A レジル(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 | 1,789 | 1,874 | 1,778 | 1,858 | 190,700 | 1,858 |
| 2024-11-20 | 1,667 | 1,838 | 1,632 | 1,791 | 225,700 | 1,791 |
| 2024-11-19 | 1,580 | 1,664 | 1,570 | 1,652 | 75,200 | 1,652 |
| 2024-11-18 | 1,536 | 1,573 | 1,520 | 1,566 | 29,100 | 1,566 |
| 2024-11-15 | 1,507 | 1,592 | 1,465 | 1,551 | 231,200 | 1,551 |
| 2024-11-14 | 1,460 | 1,474 | 1,418 | 1,427 | 167,400 | 1,427 |
| 2024-11-13 | 1,454 | 1,470 | 1,439 | 1,440 | 55,800 | 1,440 |
| 2024-11-12 | 1,473 | 1,485 | 1,446 | 1,458 | 29,200 | 1,458 |
| 2024-11-11 | 1,460 | 1,482 | 1,460 | 1,473 | 18,200 | 1,473 |
| 2024-11-08 | 1,477 | 1,491 | 1,459 | 1,467 | 32,100 | 1,467 |
| 2024-11-07 | 1,495 | 1,501 | 1,457 | 1,490 | 58,900 | 1,490 |
| 2024-11-06 | 1,498 | 1,515 | 1,461 | 1,475 | 45,300 | 1,475 |
| 2024-11-05 | 1,483 | 1,500 | 1,469 | 1,477 | 30,600 | 1,477 |
| 2024-11-01 | 1,512 | 1,515 | 1,472 | 1,480 | 45,900 | 1,480 |
| 2024-10-31 | 1,484 | 1,519 | 1,484 | 1,510 | 67,300 | 1,510 |
| 2024-10-30 | 1,489 | 1,498 | 1,469 | 1,469 | 44,600 | 1,469 |
| 2024-10-29 | 1,468 | 1,493 | 1,457 | 1,481 | 43,300 | 1,481 |
| 2024-10-28 | 1,430 | 1,475 | 1,430 | 1,468 | 69,700 | 1,468 |
| 2024-10-25 | 1,475 | 1,500 | 1,422 | 1,433 | 89,600 | 1,433 |
| 2024-10-24 | 1,440 | 1,472 | 1,430 | 1,445 | 60,400 | 1,445 |
| 2024-10-23 | 1,469 | 1,490 | 1,447 | 1,451 | 83,100 | 1,451 |
| 2024-10-22 | 1,561 | 1,566 | 1,460 | 1,480 | 163,500 | 1,480 |
| 2024-10-21 | 1,581 | 1,610 | 1,545 | 1,557 | 47,700 | 1,557 |
| 2024-10-18 | 1,620 | 1,639 | 1,572 | 1,585 | 91,100 | 1,585 |
| 2024-10-17 | 1,650 | 1,666 | 1,620 | 1,626 | 57,300 | 1,626 |
| 2024-10-16 | 1,634 | 1,670 | 1,634 | 1,634 | 41,900 | 1,634 |
| 2024-10-15 | 1,671 | 1,672 | 1,628 | 1,654 | 65,400 | 1,654 |
| 2024-10-11 | 1,632 | 1,678 | 1,632 | 1,654 | 63,600 | 1,654 |
| 2024-10-10 | 1,660 | 1,674 | 1,626 | 1,626 | 65,900 | 1,626 |
| 2024-10-09 | 1,653 | 1,664 | 1,630 | 1,648 | 62,000 | 1,648 |
| 2024-10-08 | 1,585 | 1,670 | 1,584 | 1,628 | 115,800 | 1,628 |
| 2024-10-07 | 1,616 | 1,628 | 1,578 | 1,609 | 72,900 | 1,609 |
| 2024-10-04 | 1,630 | 1,630 | 1,579 | 1,592 | 75,100 | 1,592 |
| 2024-10-03 | 1,558 | 1,640 | 1,536 | 1,626 | 182,300 | 1,626 |
| 2024-10-02 | 1,523 | 1,610 | 1,520 | 1,537 | 162,800 | 1,537 |
| 2024-10-01 | 1,490 | 1,544 | 1,481 | 1,544 | 49,800 | 1,544 |
| 2024-09-30 | 1,513 | 1,561 | 1,487 | 1,487 | 65,600 | 1,487 |
| 2024-09-27 | 1,538 | 1,561 | 1,506 | 1,553 | 63,600 | 1,553 |
| 2024-09-26 | 1,516 | 1,535 | 1,495 | 1,523 | 63,000 | 1,523 |
| 2024-09-25 | 1,559 | 1,596 | 1,515 | 1,515 | 94,800 | 1,515 |
| 2024-09-24 | 1,553 | 1,587 | 1,539 | 1,544 | 68,700 | 1,544 |
| 2024-09-20 | 1,560 | 1,586 | 1,544 | 1,544 | 103,700 | 1,544 |
| 2024-09-19 | 1,518 | 1,558 | 1,505 | 1,547 | 70,400 | 1,547 |
| 2024-09-18 | 1,504 | 1,530 | 1,498 | 1,518 | 55,900 | 1,518 |
| 2024-09-17 | 1,501 | 1,535 | 1,456 | 1,493 | 67,300 | 1,493 |
| 2024-09-13 | 1,542 | 1,544 | 1,490 | 1,496 | 115,600 | 1,496 |
| 2024-09-12 | 1,500 | 1,560 | 1,490 | 1,555 | 130,400 | 1,555 |
| 2024-09-11 | 1,516 | 1,537 | 1,440 | 1,472 | 108,700 | 1,472 |
| 2024-09-10 | 1,473 | 1,486 | 1,417 | 1,486 | 97,600 | 1,486 |
| 2024-09-09 | 1,429 | 1,503 | 1,416 | 1,443 | 168,500 | 1,443 |
| 2024-09-06 | 1,425 | 1,500 | 1,425 | 1,459 | 179,200 | 1,459 |
| 2024-09-05 | 1,402 | 1,445 | 1,380 | 1,425 | 101,100 | 1,425 |
| 2024-09-04 | 1,381 | 1,428 | 1,381 | 1,387 | 143,700 | 1,387 |
| 2024-09-03 | 1,420 | 1,458 | 1,419 | 1,438 | 99,700 | 1,438 |
| 2024-09-02 | 1,437 | 1,444 | 1,411 | 1,444 | 95,100 | 1,444 |
| 2024-08-30 | 1,370 | 1,436 | 1,346 | 1,422 | 197,000 | 1,422 |
| 2024-08-29 | 1,382 | 1,399 | 1,358 | 1,367 | 135,000 | 1,367 |
| 2024-08-28 | 1,396 | 1,408 | 1,380 | 1,400 | 102,300 | 1,400 |
| 2024-08-27 | 1,439 | 1,465 | 1,403 | 1,407 | 192,200 | 1,407 |
| 2024-08-26 | 1,372 | 1,450 | 1,354 | 1,415 | 219,500 | 1,415 |
| 2024-08-23 | 1,362 | 1,372 | 1,317 | 1,370 | 155,700 | 1,370 |
| 2024-08-22 | 1,426 | 1,436 | 1,332 | 1,348 | 227,800 | 1,348 |
| 2024-08-21 | 1,421 | 1,457 | 1,421 | 1,428 | 97,400 | 1,428 |
| 2024-08-20 | 1,451 | 1,469 | 1,420 | 1,441 | 104,800 | 1,441 |
| 2024-08-19 | 1,483 | 1,525 | 1,433 | 1,436 | 146,000 | 1,436 |
| 2024-08-16 | 1,480 | 1,492 | 1,447 | 1,492 | 249,000 | 1,492 |
| 2024-08-15 | 1,585 | 1,585 | 1,401 | 1,433 | 798,300 | 1,433 |
| 2024-08-14 | 1,606 | 1,614 | 1,544 | 1,589 | 345,400 | 1,589 |
| 2024-08-13 | 1,511 | 1,582 | 1,495 | 1,582 | 232,200 | 1,582 |
| 2024-08-09 | 1,458 | 1,480 | 1,434 | 1,451 | 90,500 | 1,451 |
| 2024-08-08 | 1,472 | 1,476 | 1,436 | 1,452 | 105,800 | 1,452 |
| 2024-08-07 | 1,410 | 1,509 | 1,409 | 1,473 | 299,500 | 1,473 |
| 2024-08-06 | 1,280 | 1,437 | 1,280 | 1,425 | 294,800 | 1,425 |
| 2024-08-05 | 1,281 | 1,344 | 1,166 | 1,220 | 537,500 | 1,220 |
| 2024-08-02 | 1,371 | 1,409 | 1,326 | 1,371 | 344,000 | 1,371 |
| 2024-08-01 | 1,457 | 1,465 | 1,385 | 1,394 | 410,400 | 1,394 |
| 2024-07-31 | 1,442 | 1,470 | 1,418 | 1,465 | 96,200 | 1,465 |
| 2024-07-30 | 1,475 | 1,475 | 1,416 | 1,445 | 173,300 | 1,445 |
| 2024-07-29 | 1,450 | 1,476 | 1,438 | 1,475 | 104,500 | 1,475 |
| 2024-07-26 | 1,466 | 1,471 | 1,433 | 1,436 | 159,800 | 1,436 |
| 2024-07-25 | 1,444 | 1,466 | 1,411 | 1,454 | 222,500 | 1,454 |
| 2024-07-24 | 1,438 | 1,453 | 1,407 | 1,424 | 174,900 | 1,424 |
| 2024-07-23 | 1,480 | 1,505 | 1,438 | 1,450 | 266,600 | 1,450 |
| 2024-07-22 | 1,450 | 1,489 | 1,425 | 1,453 | 328,800 | 1,453 |
| 2024-07-19 | 1,520 | 1,520 | 1,411 | 1,412 | 432,200 | 1,412 |
| 2024-07-18 | 1,460 | 1,524 | 1,450 | 1,504 | 301,500 | 1,504 |
| 2024-07-17 | 1,451 | 1,488 | 1,447 | 1,475 | 129,200 | 1,475 |
| 2024-07-16 | 1,449 | 1,492 | 1,439 | 1,439 | 176,600 | 1,439 |
| 2024-07-12 | 1,410 | 1,486 | 1,407 | 1,457 | 273,900 | 1,457 |
| 2024-07-11 | 1,402 | 1,430 | 1,384 | 1,403 | 239,000 | 1,403 |
| 2024-07-10 | 1,446 | 1,459 | 1,399 | 1,415 | 302,600 | 1,415 |
| 2024-07-09 | 1,433 | 1,482 | 1,424 | 1,446 | 252,100 | 1,446 |
| 2024-07-08 | 1,441 | 1,474 | 1,435 | 1,440 | 211,100 | 1,440 |
| 2024-07-05 | 1,450 | 1,492 | 1,445 | 1,450 | 303,300 | 1,450 |
| 2024-07-04 | 1,488 | 1,528 | 1,423 | 1,437 | 596,500 | 1,437 |
| 2024-07-03 | 1,507 | 1,533 | 1,459 | 1,503 | 376,100 | 1,503 |
| 2024-07-02 | 1,501 | 1,535 | 1,455 | 1,494 | 548,700 | 1,494 |
| 2024-07-01 | 1,650 | 1,656 | 1,492 | 1,500 | 863,000 | 1,500 |
| 2024-06-28 | 1,741 | 1,741 | 1,661 | 1,665 | 282,400 | 1,665 |
| 2024-06-27 | 1,680 | 1,780 | 1,680 | 1,732 | 620,900 | 1,732 |
| 2024-06-26 | 1,806 | 1,846 | 1,663 | 1,664 | 812,100 | 1,664 |
| 2024-06-25 | 1,690 | 1,820 | 1,668 | 1,766 | 1,235,700 | 1,766 |
| 2024-06-24 | 1,625 | 1,763 | 1,625 | 1,662 | 1,048,600 | 1,662 |
| 2024-06-21 | 1,542 | 1,632 | 1,516 | 1,615 | 551,400 | 1,615 |
| 2024-06-20 | 1,494 | 1,570 | 1,464 | 1,542 | 332,800 | 1,542 |
| 2024-06-19 | 1,481 | 1,521 | 1,460 | 1,495 | 392,400 | 1,495 |
| 2024-06-18 | 1,595 | 1,606 | 1,500 | 1,500 | 482,500 | 1,500 |
| 2024-06-17 | 1,613 | 1,619 | 1,556 | 1,590 | 282,300 | 1,590 |
| 2024-06-14 | 1,593 | 1,628 | 1,548 | 1,613 | 403,900 | 1,613 |
| 2024-06-13 | 1,630 | 1,685 | 1,574 | 1,593 | 1,154,800 | 1,593 |
| 2024-06-12 | 1,536 | 1,595 | 1,515 | 1,578 | 475,800 | 1,578 |
| 2024-06-11 | 1,540 | 1,605 | 1,513 | 1,535 | 1,138,700 | 1,535 |
| 2024-06-10 | 1,513 | 1,546 | 1,448 | 1,489 | 814,200 | 1,489 |
| 2024-06-07 | 1,610 | 1,645 | 1,500 | 1,528 | 1,422,800 | 1,528 |
| 2024-06-06 | 1,516 | 1,740 | 1,511 | 1,638 | 4,349,100 | 1,638 |
| 2024-06-05 | 1,620 | 1,650 | 1,425 | 1,450 | 1,739,500 | 1,450 |
| 2024-06-04 | 1,429 | 1,628 | 1,429 | 1,610 | 1,563,700 | 1,610 |
| 2024-06-03 | 1,440 | 1,536 | 1,380 | 1,429 | 995,200 | 1,429 |
| 2024-05-31 | 1,430 | 1,476 | 1,408 | 1,434 | 444,300 | 1,434 |
| 2024-05-30 | 1,434 | 1,493 | 1,396 | 1,433 | 720,500 | 1,433 |
| 2024-05-29 | 1,407 | 1,490 | 1,350 | 1,464 | 2,388,500 | 1,464 |
| 2024-05-28 | 1,358 | 1,573 | 1,328 | 1,415 | 5,722,600 | 1,415 |
| 2024-05-27 | 1,300 | 1,373 | 1,270 | 1,328 | 3,909,300 | 1,328 |
| 2024-05-24 | 1,111 | 1,280 | 1,101 | 1,267 | 1,718,700 | 1,267 |
| 2024-05-23 | 1,160 | 1,180 | 1,113 | 1,122 | 240,400 | 1,122 |
| 2024-05-22 | 1,172 | 1,320 | 1,130 | 1,160 | 1,671,100 | 1,160 |
| 2024-05-21 | 1,080 | 1,207 | 1,080 | 1,178 | 446,400 | 1,178 |
| 2024-05-20 | 1,081 | 1,112 | 1,064 | 1,082 | 293,000 | 1,082 |
| 2024-05-17 | 1,110 | 1,124 | 1,075 | 1,105 | 244,800 | 1,105 |
| 2024-05-16 | 1,069 | 1,139 | 1,022 | 1,124 | 633,500 | 1,124 |
| 2024-05-15 | 1,009 | 1,035 | 1,006 | 1,006 | 179,200 | 1,006 |
| 2024-05-14 | 1,053 | 1,061 | 1,026 | 1,026 | 133,300 | 1,026 |
| 2024-05-13 | 1,046 | 1,085 | 1,024 | 1,070 | 218,200 | 1,070 |
| 2024-05-10 | 1,066 | 1,080 | 1,023 | 1,055 | 313,400 | 1,055 |
| 2024-05-09 | 1,120 | 1,126 | 1,080 | 1,080 | 137,100 | 1,080 |
| 2024-05-08 | 1,110 | 1,125 | 1,096 | 1,116 | 159,000 | 1,116 |
| 2024-05-07 | 1,138 | 1,143 | 1,082 | 1,100 | 290,400 | 1,100 |
| 2024-05-02 | 1,160 | 1,192 | 1,101 | 1,123 | 524,400 | 1,123 |
| 2024-05-01 | 1,192 | 1,215 | 1,132 | 1,151 | 910,300 | 1,151 |
| 2024-04-30 | 1,220 | 1,268 | 1,146 | 1,192 | 1,835,000 | 1,192 |
| 2024-04-26 | 1,120 | 1,249 | 1,091 | 1,249 | 1,439,900 | 1,249 |
| 2024-04-25 | 1,139 | 1,241 | 1,082 | 1,097 | 4,368,900 | 1,097 |
| 2024-04-24 | 1,205 | 1,220 | 1,027 | 1,140 | 4,136,900 | 1,140 |
分割・併合履歴 ： なし
