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
2024-10-101,6601,6741,6261,62665,9001,626
2024-10-091,6531,6641,6301,64862,0001,648
2024-10-081,5851,6701,5841,628115,8001,628
2024-10-071,6161,6281,5781,60972,9001,609
2024-10-041,6301,6301,5791,59275,1001,592
2024-10-031,5581,6401,5361,626182,3001,626
2024-10-021,5231,6101,5201,537162,8001,537
2024-10-011,4901,5441,4811,54449,8001,544
2024-09-301,5131,5611,4871,48765,6001,487
2024-09-271,5381,5611,5061,55363,6001,553
2024-09-261,5161,5351,4951,52363,0001,523
2024-09-251,5591,5961,5151,51594,8001,515
2024-09-241,5531,5871,5391,54468,7001,544
2024-09-201,5601,5861,5441,544103,7001,544
2024-09-191,5181,5581,5051,54770,4001,547
2024-09-181,5041,5301,4981,51855,9001,518
2024-09-171,5011,5351,4561,49367,3001,493
2024-09-131,5421,5441,4901,496115,6001,496
2024-09-121,5001,5601,4901,555130,4001,555
2024-09-111,5161,5371,4401,472108,7001,472
2024-09-101,4731,4861,4171,48697,6001,486
2024-09-091,4291,5031,4161,443168,5001,443
2024-09-061,4251,5001,4251,459179,2001,459
2024-09-051,4021,4451,3801,425101,1001,425
2024-09-041,3811,4281,3811,387143,7001,387
2024-09-031,4201,4581,4191,43899,7001,438
2024-09-021,4371,4441,4111,44495,1001,444
2024-08-301,3701,4361,3461,422197,0001,422
2024-08-291,3821,3991,3581,367135,0001,367
2024-08-281,3961,4081,3801,400102,3001,400
2024-08-271,4391,4651,4031,407192,2001,407
2024-08-261,3721,4501,3541,415219,5001,415
2024-08-231,3621,3721,3171,370155,7001,370
2024-08-221,4261,4361,3321,348227,8001,348
2024-08-211,4211,4571,4211,42897,4001,428
2024-08-201,4511,4691,4201,441104,8001,441
2024-08-191,4831,5251,4331,436146,0001,436
2024-08-161,4801,4921,4471,492249,0001,492
2024-08-151,5851,5851,4011,433798,3001,433
2024-08-141,6061,6141,5441,589345,4001,589
2024-08-131,5111,5821,4951,582232,2001,582
2024-08-091,4581,4801,4341,45190,5001,451
2024-08-081,4721,4761,4361,452105,8001,452
2024-08-071,4101,5091,4091,473299,5001,473
2024-08-061,2801,4371,2801,425294,8001,425
2024-08-051,2811,3441,1661,220537,5001,220
2024-08-021,3711,4091,3261,371344,0001,371
2024-08-011,4571,4651,3851,394410,4001,394
2024-07-311,4421,4701,4181,46596,2001,465
2024-07-301,4751,4751,4161,445173,3001,445
2024-07-291,4501,4761,4381,475104,5001,475
2024-07-261,4661,4711,4331,436159,8001,436
2024-07-251,4441,4661,4111,454222,5001,454
2024-07-241,4381,4531,4071,424174,9001,424
2024-07-231,4801,5051,4381,450266,6001,450
2024-07-221,4501,4891,4251,453328,8001,453
2024-07-191,5201,5201,4111,412432,2001,412
2024-07-181,4601,5241,4501,504301,5001,504
2024-07-171,4511,4881,4471,475129,2001,475
2024-07-161,4491,4921,4391,439176,6001,439
2024-07-121,4101,4861,4071,457273,9001,457
2024-07-111,4021,4301,3841,403239,0001,403
2024-07-101,4461,4591,3991,415302,6001,415
2024-07-091,4331,4821,4241,446252,1001,446
2024-07-081,4411,4741,4351,440211,1001,440
2024-07-051,4501,4921,4451,450303,3001,450
2024-07-041,4881,5281,4231,437596,5001,437
2024-07-031,5071,5331,4591,503376,1001,503
2024-07-021,5011,5351,4551,494548,7001,494
2024-07-011,6501,6561,4921,500863,0001,500
2024-06-281,7411,7411,6611,665282,4001,665
2024-06-271,6801,7801,6801,732620,9001,732
2024-06-261,8061,8461,6631,664812,1001,664
2024-06-251,6901,8201,6681,7661,235,7001,766
2024-06-241,6251,7631,6251,6621,048,6001,662
2024-06-211,5421,6321,5161,615551,4001,615
2024-06-201,4941,5701,4641,542332,8001,542
2024-06-191,4811,5211,4601,495392,4001,495
2024-06-181,5951,6061,5001,500482,5001,500
2024-06-171,6131,6191,5561,590282,3001,590
2024-06-141,5931,6281,5481,613403,9001,613
2024-06-131,6301,6851,5741,5931,154,8001,593
2024-06-121,5361,5951,5151,578475,8001,578
2024-06-111,5401,6051,5131,5351,138,7001,535
2024-06-101,5131,5461,4481,489814,2001,489
2024-06-071,6101,6451,5001,5281,422,8001,528
2024-06-061,5161,7401,5111,6384,349,1001,638
2024-06-051,6201,6501,4251,4501,739,5001,450
2024-06-041,4291,6281,4291,6101,563,7001,610
2024-06-031,4401,5361,3801,429995,2001,429
2024-05-311,4301,4761,4081,434444,3001,434
2024-05-301,4341,4931,3961,433720,5001,433
2024-05-291,4071,4901,3501,4642,388,5001,464
2024-05-281,3581,5731,3281,4155,722,6001,415
2024-05-271,3001,3731,2701,3283,909,3001,328
2024-05-241,1111,2801,1011,2671,718,7001,267
2024-05-231,1601,1801,1131,122240,4001,122
2024-05-221,1721,3201,1301,1601,671,1001,160
2024-05-211,0801,2071,0801,178446,4001,178
2024-05-201,0811,1121,0641,082293,0001,082
2024-05-171,1101,1241,0751,105244,8001,105
2024-05-161,0691,1391,0221,124633,5001,124
2024-05-151,0091,0351,0061,006179,2001,006
2024-05-141,0531,0611,0261,026133,3001,026
2024-05-131,0461,0851,0241,070218,2001,070
2024-05-101,0661,0801,0231,055313,4001,055
2024-05-091,1201,1261,0801,080137,1001,080
2024-05-081,1101,1251,0961,116159,0001,116
2024-05-071,1381,1431,0821,100290,4001,100
2024-05-021,1601,1921,1011,123524,4001,123
2024-05-011,1921,2151,1321,151910,3001,151
2024-04-301,2201,2681,1461,1921,835,0001,192
2024-04-261,1201,2491,0911,2491,439,9001,249
2024-04-251,1391,2411,0821,0974,368,9001,097
2024-04-241,2051,2201,0271,1404,136,9001,140

分割・併合履歴 : なし