- 2025年
- 2024年
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 |
---|---|---|---|---|---|---|
2025-02-12 | 1,917 | 1,933 | 1,888 | 1,928 | 53,500 | 1,928 |
2025-02-10 | 1,894 | 1,909 | 1,857 | 1,907 | 68,300 | 1,907 |
2025-02-07 | 1,898 | 1,898 | 1,857 | 1,861 | 47,200 | 1,861 |
2025-02-06 | 1,897 | 1,907 | 1,851 | 1,861 | 48,400 | 1,861 |
2025-02-05 | 1,806 | 1,861 | 1,801 | 1,857 | 46,400 | 1,857 |
2025-02-04 | 1,800 | 1,845 | 1,797 | 1,805 | 55,900 | 1,805 |
2025-02-03 | 1,777 | 1,842 | 1,772 | 1,779 | 61,600 | 1,779 |
2025-01-31 | 1,809 | 1,814 | 1,783 | 1,793 | 41,400 | 1,793 |
2025-01-30 | 1,861 | 1,861 | 1,801 | 1,815 | 61,300 | 1,815 |
2025-01-29 | 1,820 | 1,893 | 1,820 | 1,863 | 45,200 | 1,863 |
2025-01-28 | 1,841 | 1,841 | 1,800 | 1,811 | 40,500 | 1,811 |
2025-01-27 | 1,860 | 1,882 | 1,836 | 1,859 | 45,700 | 1,859 |
2025-01-24 | 1,770 | 1,869 | 1,760 | 1,835 | 77,600 | 1,835 |
2025-01-23 | 1,865 | 1,865 | 1,766 | 1,766 | 57,000 | 1,766 |
2025-01-22 | 1,836 | 1,857 | 1,814 | 1,856 | 29,800 | 1,856 |
2025-01-21 | 1,830 | 1,847 | 1,802 | 1,829 | 35,000 | 1,829 |
2025-01-20 | 1,784 | 1,834 | 1,753 | 1,828 | 33,000 | 1,828 |
2025-01-17 | 1,720 | 1,784 | 1,713 | 1,784 | 36,200 | 1,784 |
2025-01-16 | 1,789 | 1,789 | 1,721 | 1,735 | 57,900 | 1,735 |
2025-01-15 | 1,776 | 1,792 | 1,755 | 1,773 | 30,100 | 1,773 |
2025-01-14 | 1,834 | 1,835 | 1,752 | 1,756 | 54,300 | 1,756 |
2025-01-10 | 1,826 | 1,859 | 1,791 | 1,821 | 53,300 | 1,821 |
2025-01-09 | 1,796 | 1,872 | 1,784 | 1,826 | 64,900 | 1,826 |
2025-01-08 | 1,756 | 1,883 | 1,749 | 1,796 | 80,200 | 1,796 |
2025-01-07 | 1,850 | 1,852 | 1,794 | 1,796 | 107,900 | 1,796 |
2025-01-06 | 1,923 | 1,968 | 1,855 | 1,872 | 126,900 | 1,872 |
分割・併合履歴 : なし