- 2025年
- 2024年
268A リガク・ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 927 | 933 | 908 | 915 | 908,500 | 915 |
| 2025-04-01 | 945 | 951 | 930 | 932 | 684,500 | 932 |
| 2025-03-31 | 951 | 960 | 940 | 945 | 825,900 | 945 |
| 2025-03-28 | 985 | 998 | 977 | 978 | 706,800 | 978 |
| 2025-03-27 | 1,012 | 1,013 | 983 | 995 | 664,600 | 995 |
| 2025-03-26 | 1,018 | 1,021 | 1,006 | 1,015 | 774,600 | 1,015 |
| 2025-03-25 | 1,035 | 1,037 | 1,016 | 1,020 | 546,800 | 1,020 |
| 2025-03-24 | 1,021 | 1,031 | 1,008 | 1,019 | 901,700 | 1,019 |
| 2025-03-21 | 1,083 | 1,083 | 1,028 | 1,039 | 1,265,500 | 1,039 |
| 2025-03-19 | 1,083 | 1,108 | 1,083 | 1,087 | 950,200 | 1,087 |
| 2025-03-18 | 1,111 | 1,118 | 1,082 | 1,088 | 880,200 | 1,088 |
| 2025-03-17 | 1,075 | 1,115 | 1,073 | 1,100 | 1,024,100 | 1,100 |
| 2025-03-14 | 1,037 | 1,070 | 1,032 | 1,061 | 956,400 | 1,061 |
| 2025-03-13 | 1,025 | 1,065 | 1,025 | 1,043 | 884,600 | 1,043 |
| 2025-03-12 | 1,020 | 1,053 | 1,019 | 1,038 | 1,219,300 | 1,038 |
| 2025-03-11 | 1,030 | 1,048 | 1,018 | 1,030 | 1,202,000 | 1,030 |
| 2025-03-10 | 1,053 | 1,060 | 1,030 | 1,040 | 1,078,200 | 1,040 |
| 2025-03-07 | 1,060 | 1,093 | 1,044 | 1,083 | 1,146,700 | 1,083 |
| 2025-03-06 | 1,055 | 1,079 | 1,050 | 1,070 | 617,200 | 1,070 |
| 2025-03-05 | 1,050 | 1,065 | 1,030 | 1,056 | 947,800 | 1,056 |
| 2025-03-04 | 1,066 | 1,087 | 1,061 | 1,069 | 588,600 | 1,069 |
| 2025-03-03 | 1,086 | 1,093 | 1,063 | 1,072 | 851,100 | 1,072 |
| 2025-02-28 | 1,133 | 1,142 | 1,071 | 1,072 | 3,725,900 | 1,072 |
| 2025-02-27 | 1,111 | 1,135 | 1,091 | 1,126 | 1,290,100 | 1,126 |
| 2025-02-26 | 1,151 | 1,158 | 1,112 | 1,123 | 1,345,700 | 1,123 |
| 2025-02-25 | 1,050 | 1,111 | 1,050 | 1,089 | 838,200 | 1,089 |
| 2025-02-21 | 1,163 | 1,168 | 1,094 | 1,103 | 1,115,700 | 1,103 |
| 2025-02-20 | 1,140 | 1,171 | 1,109 | 1,133 | 1,194,700 | 1,133 |
| 2025-02-19 | 1,115 | 1,154 | 1,094 | 1,150 | 1,417,900 | 1,150 |
| 2025-02-18 | 1,112 | 1,144 | 1,104 | 1,121 | 1,457,100 | 1,121 |
| 2025-02-17 | 1,050 | 1,138 | 1,040 | 1,103 | 3,360,300 | 1,103 |
| 2025-02-14 | 985 | 1,022 | 942 | 997 | 1,928,000 | 997 |
| 2025-02-13 | 971 | 985 | 959 | 985 | 845,600 | 985 |
| 2025-02-12 | 972 | 976 | 959 | 976 | 906,500 | 976 |
| 2025-02-10 | 960 | 964 | 947 | 957 | 508,700 | 957 |
| 2025-02-07 | 990 | 994 | 971 | 975 | 1,036,000 | 975 |
| 2025-02-06 | 971 | 978 | 957 | 975 | 741,400 | 975 |
| 2025-02-05 | 980 | 990 | 953 | 956 | 1,676,200 | 956 |
| 2025-02-04 | 940 | 960 | 934 | 955 | 1,236,900 | 955 |
| 2025-02-03 | 921 | 937 | 917 | 925 | 1,324,800 | 925 |
| 2025-01-31 | 883 | 919 | 876 | 914 | 1,717,900 | 914 |
| 2025-01-30 | 887 | 891 | 879 | 883 | 744,400 | 883 |
| 2025-01-29 | 884 | 898 | 879 | 894 | 690,000 | 894 |
| 2025-01-28 | 888 | 896 | 876 | 880 | 946,500 | 880 |
| 2025-01-27 | 910 | 915 | 893 | 893 | 955,400 | 893 |
| 2025-01-24 | 918 | 926 | 905 | 909 | 980,700 | 909 |
| 2025-01-23 | 947 | 949 | 922 | 930 | 601,100 | 930 |
| 2025-01-22 | 938 | 953 | 934 | 941 | 901,300 | 941 |
| 2025-01-21 | 939 | 944 | 918 | 933 | 603,500 | 933 |
| 2025-01-20 | 930 | 963 | 929 | 939 | 997,500 | 939 |
| 2025-01-17 | 920 | 924 | 909 | 915 | 1,071,700 | 915 |
| 2025-01-16 | 934 | 940 | 924 | 929 | 973,200 | 929 |
| 2025-01-15 | 966 | 971 | 933 | 940 | 1,378,000 | 940 |
| 2025-01-14 | 980 | 984 | 946 | 962 | 1,528,600 | 962 |
| 2025-01-10 | 958 | 989 | 950 | 989 | 1,273,000 | 989 |
| 2025-01-09 | 977 | 985 | 939 | 958 | 1,960,900 | 958 |
| 2025-01-08 | 900 | 969 | 900 | 962 | 2,055,600 | 962 |
| 2025-01-07 | 905 | 925 | 900 | 900 | 870,800 | 900 |
| 2025-01-06 | 920 | 924 | 890 | 890 | 1,135,600 | 890 |
分割・併合履歴 ： なし