- 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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 763 | 771 | 735 | 738 | 1,120,100 | 738 |
| 2025-07-09 | 748 | 758 | 732 | 756 | 956,300 | 756 |
| 2025-07-08 | 720 | 752 | 717 | 734 | 1,029,300 | 734 |
| 2025-07-07 | 769 | 775 | 729 | 731 | 1,749,500 | 731 |
| 2025-07-04 | 795 | 798 | 774 | 775 | 1,182,400 | 775 |
| 2025-07-03 | 757 | 784 | 757 | 781 | 1,176,200 | 781 |
| 2025-07-02 | 764 | 770 | 741 | 755 | 2,494,200 | 755 |
| 2025-07-01 | 785 | 799 | 773 | 794 | 2,168,100 | 794 |
| 2025-06-30 | 772 | 784 | 769 | 770 | 1,415,300 | 770 |
| 2025-06-27 | 753 | 764 | 744 | 757 | 1,675,100 | 757 |
| 2025-06-26 | 740 | 749 | 732 | 747 | 791,500 | 747 |
| 2025-06-25 | 740 | 743 | 730 | 739 | 810,200 | 739 |
| 2025-06-24 | 746 | 754 | 734 | 738 | 1,065,900 | 738 |
| 2025-06-23 | 725 | 736 | 708 | 731 | 1,247,500 | 731 |
| 2025-06-20 | 711 | 747 | 711 | 732 | 6,545,600 | 732 |
| 2025-06-19 | 714 | 720 | 706 | 715 | 920,200 | 715 |
| 2025-06-18 | 713 | 725 | 711 | 715 | 824,500 | 715 |
| 2025-06-17 | 700 | 719 | 700 | 719 | 934,100 | 719 |
| 2025-06-16 | 700 | 711 | 696 | 709 | 946,000 | 709 |
| 2025-06-13 | 730 | 734 | 704 | 704 | 1,260,400 | 704 |
| 2025-06-12 | 731 | 737 | 725 | 729 | 925,200 | 729 |
| 2025-06-11 | 728 | 737 | 720 | 730 | 924,400 | 730 |
| 2025-06-10 | 720 | 749 | 720 | 726 | 1,489,300 | 726 |
| 2025-06-09 | 716 | 737 | 716 | 720 | 1,056,100 | 720 |
| 2025-06-06 | 710 | 711 | 699 | 704 | 1,357,600 | 704 |
| 2025-06-05 | 711 | 727 | 707 | 712 | 882,800 | 712 |
| 2025-06-04 | 720 | 727 | 714 | 718 | 719,300 | 718 |
| 2025-06-03 | 708 | 719 | 704 | 714 | 853,700 | 714 |
| 2025-06-02 | 729 | 729 | 706 | 706 | 1,099,400 | 706 |
| 2025-05-30 | 729 | 741 | 724 | 730 | 967,400 | 730 |
| 2025-05-29 | 732 | 742 | 720 | 734 | 1,507,000 | 734 |
| 2025-05-28 | 743 | 746 | 714 | 715 | 1,221,900 | 715 |
| 2025-05-27 | 700 | 734 | 698 | 728 | 2,065,300 | 728 |
| 2025-05-26 | 711 | 714 | 703 | 704 | 1,484,800 | 704 |
| 2025-05-23 | 725 | 730 | 719 | 722 | 1,083,900 | 722 |
| 2025-05-22 | 735 | 739 | 727 | 729 | 833,800 | 729 |
| 2025-05-21 | 760 | 761 | 739 | 742 | 994,000 | 742 |
| 2025-05-20 | 771 | 771 | 737 | 753 | 1,750,400 | 753 |
| 2025-05-19 | 791 | 803 | 789 | 790 | 777,500 | 790 |
| 2025-05-16 | 860 | 861 | 766 | 789 | 2,612,000 | 789 |
| 2025-05-15 | 937 | 944 | 843 | 860 | 1,597,400 | 860 |
| 2025-05-14 | 940 | 947 | 924 | 945 | 989,900 | 945 |
| 2025-05-13 | 952 | 958 | 926 | 937 | 860,700 | 937 |
| 2025-05-12 | 920 | 927 | 909 | 927 | 637,300 | 927 |
| 2025-05-09 | 928 | 929 | 913 | 918 | 775,300 | 918 |
| 2025-05-08 | 927 | 930 | 912 | 916 | 876,200 | 916 |
| 2025-05-07 | 934 | 934 | 911 | 927 | 1,117,300 | 927 |
| 2025-05-02 | 885 | 904 | 877 | 896 | 703,300 | 896 |
| 2025-05-01 | 876 | 889 | 869 | 885 | 716,000 | 885 |
| 2025-04-30 | 839 | 881 | 832 | 881 | 1,494,400 | 881 |
| 2025-04-28 | 855 | 856 | 828 | 843 | 4,445,400 | 843 |
| 2025-04-25 | 845 | 867 | 837 | 840 | 1,058,000 | 840 |
| 2025-04-24 | 880 | 897 | 843 | 845 | 1,952,300 | 845 |
| 2025-04-23 | 841 | 848 | 823 | 839 | 933,200 | 839 |
| 2025-04-22 | 799 | 813 | 794 | 811 | 606,400 | 811 |
| 2025-04-21 | 809 | 825 | 793 | 798 | 936,100 | 798 |
| 2025-04-18 | 827 | 833 | 801 | 801 | 1,395,400 | 801 |
| 2025-04-17 | 800 | 802 | 775 | 784 | 789,700 | 784 |
| 2025-04-16 | 811 | 818 | 782 | 789 | 1,403,700 | 789 |
| 2025-04-15 | 818 | 839 | 802 | 806 | 2,521,600 | 806 |
| 2025-04-14 | 727 | 803 | 725 | 788 | 2,210,100 | 788 |
| 2025-04-11 | 700 | 726 | 692 | 721 | 1,585,800 | 721 |
| 2025-04-10 | 750 | 755 | 726 | 755 | 1,004,700 | 755 |
| 2025-04-09 | 677 | 677 | 641 | 655 | 2,076,400 | 655 |
| 2025-04-08 | 739 | 744 | 695 | 708 | 1,648,400 | 708 |
| 2025-04-07 | 673 | 687 | 643 | 649 | 2,458,600 | 649 |
| 2025-04-04 | 839 | 844 | 768 | 782 | 1,685,000 | 782 |
| 2025-04-03 | 865 | 891 | 864 | 873 | 1,180,700 | 873 |
| 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