- 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,904 | 1,958 | 1,881 | 1,940 | 83,900 | 1,940 |
| 2025-07-11 | 2,011 | 2,014 | 1,933 | 1,944 | 143,800 | 1,944 |
| 2025-07-10 | 2,056 | 2,080 | 2,028 | 2,028 | 95,600 | 2,028 |
| 2025-07-09 | 2,005 | 2,114 | 2,001 | 2,080 | 93,000 | 2,080 |
| 2025-07-08 | 1,938 | 2,064 | 1,921 | 2,050 | 125,500 | 2,050 |
| 2025-07-07 | 1,952 | 1,984 | 1,948 | 1,978 | 70,500 | 1,978 |
| 2025-07-04 | 1,972 | 1,997 | 1,948 | 1,971 | 64,300 | 1,971 |
| 2025-07-03 | 1,984 | 1,984 | 1,931 | 1,972 | 90,200 | 1,972 |
| 2025-07-02 | 1,980 | 2,028 | 1,926 | 2,000 | 97,600 | 2,000 |
| 2025-07-01 | 2,030 | 2,044 | 1,987 | 1,990 | 123,600 | 1,990 |
| 2025-06-30 | 2,066 | 2,103 | 2,035 | 2,051 | 122,900 | 2,051 |
| 2025-06-27 | 2,057 | 2,146 | 2,050 | 2,092 | 91,000 | 2,092 |
| 2025-06-26 | 2,077 | 2,115 | 2,031 | 2,096 | 55,200 | 2,096 |
| 2025-06-25 | 2,132 | 2,132 | 2,037 | 2,077 | 84,500 | 2,077 |
| 2025-06-24 | 2,241 | 2,275 | 2,148 | 2,158 | 59,500 | 2,158 |
| 2025-06-23 | 2,211 | 2,289 | 2,190 | 2,256 | 50,900 | 2,256 |
| 2025-06-20 | 2,357 | 2,357 | 2,217 | 2,251 | 75,100 | 2,251 |
| 2025-06-19 | 2,370 | 2,395 | 2,326 | 2,374 | 47,500 | 2,374 |
| 2025-06-18 | 2,234 | 2,349 | 2,234 | 2,349 | 56,600 | 2,349 |
| 2025-06-17 | 2,220 | 2,250 | 2,169 | 2,248 | 64,300 | 2,248 |
| 2025-06-16 | 2,188 | 2,233 | 2,166 | 2,195 | 36,900 | 2,195 |
| 2025-06-13 | 2,257 | 2,266 | 2,096 | 2,198 | 120,500 | 2,198 |
| 2025-06-12 | 2,144 | 2,175 | 2,101 | 2,162 | 43,400 | 2,162 |
| 2025-06-11 | 2,148 | 2,178 | 2,103 | 2,144 | 138,500 | 2,144 |
| 2025-06-10 | 2,119 | 2,128 | 2,060 | 2,074 | 94,500 | 2,074 |
| 2025-06-09 | 2,056 | 2,155 | 2,026 | 2,091 | 196,400 | 2,091 |
| 2025-06-06 | 1,870 | 2,119 | 1,869 | 2,057 | 658,900 | 2,057 |
| 2025-06-05 | 1,727 | 1,780 | 1,727 | 1,750 | 38,000 | 1,750 |
| 2025-06-04 | 1,726 | 1,748 | 1,715 | 1,727 | 32,500 | 1,727 |
| 2025-06-03 | 1,790 | 1,803 | 1,707 | 1,728 | 72,100 | 1,728 |
| 2025-06-02 | 1,676 | 1,757 | 1,671 | 1,740 | 60,600 | 1,740 |
| 2025-05-30 | 1,673 | 1,722 | 1,666 | 1,678 | 54,700 | 1,678 |
| 2025-05-29 | 1,656 | 1,713 | 1,650 | 1,671 | 34,600 | 1,671 |
| 2025-05-28 | 1,670 | 1,690 | 1,651 | 1,651 | 21,700 | 1,651 |
| 2025-05-27 | 1,658 | 1,659 | 1,632 | 1,650 | 19,100 | 1,650 |
| 2025-05-26 | 1,619 | 1,638 | 1,619 | 1,628 | 15,800 | 1,628 |
| 2025-05-23 | 1,659 | 1,678 | 1,619 | 1,619 | 58,600 | 1,619 |
| 2025-05-22 | 1,653 | 1,671 | 1,634 | 1,666 | 34,300 | 1,666 |
| 2025-05-21 | 1,735 | 1,735 | 1,672 | 1,676 | 53,000 | 1,676 |
| 2025-05-20 | 1,650 | 1,756 | 1,627 | 1,749 | 76,400 | 1,749 |
| 2025-05-19 | 1,668 | 1,700 | 1,610 | 1,629 | 124,800 | 1,629 |
| 2025-05-16 | 1,896 | 1,899 | 1,681 | 1,695 | 174,800 | 1,695 |
| 2025-05-15 | 1,887 | 1,896 | 1,850 | 1,863 | 39,200 | 1,863 |
| 2025-05-14 | 1,850 | 1,894 | 1,827 | 1,884 | 16,000 | 1,884 |
| 2025-05-13 | 1,896 | 1,896 | 1,827 | 1,847 | 26,500 | 1,847 |
| 2025-05-12 | 1,890 | 1,906 | 1,863 | 1,870 | 17,800 | 1,870 |
| 2025-05-09 | 1,872 | 1,885 | 1,849 | 1,877 | 19,900 | 1,877 |
| 2025-05-08 | 1,845 | 1,863 | 1,811 | 1,860 | 16,800 | 1,860 |
| 2025-05-07 | 1,882 | 1,883 | 1,821 | 1,835 | 21,200 | 1,835 |
| 2025-05-02 | 1,881 | 1,910 | 1,820 | 1,867 | 36,900 | 1,867 |
| 2025-05-01 | 1,913 | 1,914 | 1,879 | 1,887 | 11,600 | 1,887 |
| 2025-04-30 | 1,909 | 1,938 | 1,875 | 1,913 | 21,700 | 1,913 |
| 2025-04-28 | 1,835 | 1,895 | 1,835 | 1,887 | 22,700 | 1,887 |
| 2025-04-25 | 1,838 | 1,838 | 1,790 | 1,830 | 31,500 | 1,830 |
| 2025-04-24 | 1,842 | 1,870 | 1,787 | 1,803 | 46,300 | 1,803 |
| 2025-04-23 | 1,831 | 1,840 | 1,799 | 1,834 | 34,300 | 1,834 |
| 2025-04-22 | 1,837 | 1,839 | 1,790 | 1,791 | 26,400 | 1,791 |
| 2025-04-21 | 1,852 | 1,874 | 1,796 | 1,810 | 41,300 | 1,810 |
| 2025-04-18 | 1,732 | 1,828 | 1,724 | 1,824 | 33,900 | 1,824 |
| 2025-04-17 | 1,705 | 1,739 | 1,700 | 1,715 | 7,500 | 1,715 |
| 2025-04-16 | 1,755 | 1,765 | 1,670 | 1,707 | 37,100 | 1,707 |
| 2025-04-15 | 1,770 | 1,789 | 1,760 | 1,776 | 11,400 | 1,776 |
| 2025-04-14 | 1,803 | 1,803 | 1,752 | 1,761 | 29,000 | 1,761 |
| 2025-04-11 | 1,662 | 1,826 | 1,662 | 1,784 | 30,800 | 1,784 |
| 2025-04-10 | 1,820 | 1,829 | 1,720 | 1,739 | 30,600 | 1,739 |
| 2025-04-09 | 1,700 | 1,700 | 1,589 | 1,620 | 71,400 | 1,620 |
| 2025-04-08 | 1,635 | 1,781 | 1,635 | 1,740 | 47,900 | 1,740 |
| 2025-04-07 | 1,613 | 1,650 | 1,544 | 1,555 | 105,200 | 1,555 |
| 2025-04-04 | 1,829 | 1,880 | 1,722 | 1,773 | 79,900 | 1,773 |
| 2025-04-03 | 1,829 | 1,903 | 1,800 | 1,866 | 54,500 | 1,866 |
| 2025-04-02 | 1,956 | 1,962 | 1,891 | 1,909 | 40,700 | 1,909 |
| 2025-04-01 | 2,154 | 2,154 | 1,952 | 1,952 | 52,400 | 1,952 |
| 2025-03-31 | 2,079 | 2,162 | 2,025 | 2,132 | 49,700 | 2,132 |
| 2025-03-28 | 2,176 | 2,180 | 2,105 | 2,105 | 51,100 | 2,105 |
| 2025-03-27 | 2,183 | 2,211 | 2,142 | 2,176 | 41,100 | 2,176 |
| 2025-03-26 | 2,124 | 2,160 | 2,105 | 2,160 | 31,100 | 2,160 |
| 2025-03-25 | 2,198 | 2,202 | 2,138 | 2,138 | 32,600 | 2,138 |
| 2025-03-24 | 2,178 | 2,200 | 2,156 | 2,184 | 36,100 | 2,184 |
| 2025-03-21 | 2,242 | 2,285 | 2,155 | 2,177 | 59,500 | 2,177 |
| 2025-03-19 | 1,979 | 2,228 | 1,952 | 2,221 | 134,100 | 2,221 |
| 2025-03-18 | 2,044 | 2,061 | 1,993 | 2,002 | 55,200 | 2,002 |
| 2025-03-17 | 2,061 | 2,115 | 2,041 | 2,057 | 48,700 | 2,057 |
| 2025-03-14 | 2,112 | 2,112 | 2,034 | 2,040 | 56,700 | 2,040 |
| 2025-03-13 | 2,121 | 2,142 | 2,035 | 2,101 | 76,500 | 2,101 |
| 2025-03-12 | 2,061 | 2,115 | 2,015 | 2,089 | 52,500 | 2,089 |
| 2025-03-11 | 2,019 | 2,080 | 1,980 | 2,069 | 79,100 | 2,069 |
| 2025-03-10 | 2,152 | 2,152 | 2,057 | 2,069 | 54,500 | 2,069 |
| 2025-03-07 | 2,162 | 2,167 | 2,102 | 2,102 | 57,500 | 2,102 |
| 2025-03-06 | 2,161 | 2,210 | 2,069 | 2,186 | 84,700 | 2,186 |
| 2025-03-05 | 2,030 | 2,156 | 2,030 | 2,111 | 78,700 | 2,111 |
| 2025-03-04 | 2,088 | 2,115 | 1,973 | 2,062 | 192,300 | 2,062 |
| 2025-03-03 | 2,315 | 2,341 | 2,146 | 2,180 | 113,000 | 2,180 |
| 2025-02-28 | 2,383 | 2,445 | 2,340 | 2,365 | 110,600 | 2,365 |
| 2025-02-27 | 2,350 | 2,400 | 2,332 | 2,367 | 92,000 | 2,367 |
| 2025-02-26 | 2,290 | 2,360 | 2,250 | 2,342 | 109,100 | 2,342 |
| 2025-02-25 | 2,384 | 2,388 | 2,296 | 2,340 | 111,100 | 2,340 |
| 2025-02-21 | 2,355 | 2,483 | 2,355 | 2,384 | 249,300 | 2,384 |
| 2025-02-20 | 2,219 | 2,377 | 2,139 | 2,336 | 206,300 | 2,336 |
| 2025-02-19 | 2,046 | 2,232 | 2,043 | 2,189 | 168,200 | 2,189 |
| 2025-02-18 | 1,950 | 2,061 | 1,885 | 2,011 | 131,100 | 2,011 |
| 2025-02-17 | 1,831 | 1,978 | 1,831 | 1,950 | 289,800 | 1,950 |
| 2025-02-14 | 1,902 | 1,920 | 1,826 | 1,911 | 174,100 | 1,911 |
| 2025-02-13 | 1,945 | 1,949 | 1,916 | 1,930 | 51,400 | 1,930 |
| 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