176A レジル(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-121,9171,9331,8881,92853,5001,928
2025-02-101,8941,9091,8571,90768,3001,907
2025-02-071,8981,8981,8571,86147,2001,861
2025-02-061,8971,9071,8511,86148,4001,861
2025-02-051,8061,8611,8011,85746,4001,857
2025-02-041,8001,8451,7971,80555,9001,805
2025-02-031,7771,8421,7721,77961,6001,779
2025-01-311,8091,8141,7831,79341,4001,793
2025-01-301,8611,8611,8011,81561,3001,815
2025-01-291,8201,8931,8201,86345,2001,863
2025-01-281,8411,8411,8001,81140,5001,811
2025-01-271,8601,8821,8361,85945,7001,859
2025-01-241,7701,8691,7601,83577,6001,835
2025-01-231,8651,8651,7661,76657,0001,766
2025-01-221,8361,8571,8141,85629,8001,856
2025-01-211,8301,8471,8021,82935,0001,829
2025-01-201,7841,8341,7531,82833,0001,828
2025-01-171,7201,7841,7131,78436,2001,784
2025-01-161,7891,7891,7211,73557,9001,735
2025-01-151,7761,7921,7551,77330,1001,773
2025-01-141,8341,8351,7521,75654,3001,756
2025-01-101,8261,8591,7911,82153,3001,821
2025-01-091,7961,8721,7841,82664,9001,826
2025-01-081,7561,8831,7491,79680,2001,796
2025-01-071,8501,8521,7941,796107,9001,796
2025-01-061,9231,9681,8551,872126,9001,872

分割・併合履歴 : なし