- 2025年
- 2024年
268A リガク・ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 900 | 920 | 898 | 920 | 578,100 | 920 |
| 2024-12-27 | 896 | 922 | 888 | 909 | 1,104,900 | 909 |
| 2024-12-26 | 881 | 890 | 873 | 886 | 1,931,200 | 886 |
| 2024-12-25 | 905 | 910 | 880 | 889 | 1,477,800 | 889 |
| 2024-12-24 | 900 | 915 | 888 | 910 | 1,328,800 | 910 |
| 2024-12-23 | 921 | 921 | 900 | 903 | 1,236,200 | 903 |
| 2024-12-20 | 911 | 934 | 898 | 921 | 1,998,500 | 921 |
| 2024-12-19 | 872 | 909 | 872 | 894 | 2,084,900 | 894 |
| 2024-12-18 | 884 | 894 | 876 | 883 | 2,241,400 | 883 |
| 2024-12-17 | 912 | 921 | 883 | 887 | 2,650,500 | 887 |
| 2024-12-16 | 928 | 949 | 916 | 916 | 1,505,600 | 916 |
| 2024-12-13 | 938 | 947 | 926 | 930 | 1,755,600 | 930 |
| 2024-12-12 | 960 | 974 | 940 | 947 | 1,699,300 | 947 |
| 2024-12-11 | 962 | 980 | 945 | 960 | 1,590,600 | 960 |
| 2024-12-10 | 980 | 994 | 961 | 967 | 1,454,800 | 967 |
| 2024-12-09 | 990 | 1,012 | 973 | 980 | 1,786,500 | 980 |
| 2024-12-06 | 970 | 984 | 951 | 975 | 1,650,900 | 975 |
| 2024-12-05 | 1,013 | 1,037 | 969 | 970 | 2,265,000 | 970 |
| 2024-12-04 | 1,056 | 1,077 | 1,007 | 1,007 | 1,749,500 | 1,007 |
| 2024-12-03 | 1,055 | 1,074 | 1,038 | 1,073 | 1,464,300 | 1,073 |
| 2024-12-02 | 1,092 | 1,092 | 1,061 | 1,061 | 1,859,300 | 1,061 |
| 2024-11-29 | 1,149 | 1,149 | 1,091 | 1,109 | 1,823,800 | 1,109 |
| 2024-11-28 | 1,214 | 1,220 | 1,157 | 1,160 | 12,838,300 | 1,160 |
| 2024-11-27 | 1,158 | 1,178 | 1,141 | 1,154 | 1,586,400 | 1,154 |
| 2024-11-26 | 1,159 | 1,168 | 1,141 | 1,158 | 1,110,900 | 1,158 |
| 2024-11-25 | 1,161 | 1,177 | 1,145 | 1,145 | 1,480,400 | 1,145 |
| 2024-11-22 | 1,087 | 1,152 | 1,087 | 1,139 | 1,674,200 | 1,139 |
| 2024-11-21 | 1,085 | 1,109 | 1,085 | 1,098 | 791,700 | 1,098 |
| 2024-11-20 | 1,100 | 1,120 | 1,087 | 1,106 | 1,455,700 | 1,106 |
| 2024-11-19 | 1,082 | 1,121 | 1,076 | 1,102 | 1,112,000 | 1,102 |
| 2024-11-18 | 1,116 | 1,155 | 1,094 | 1,096 | 1,296,300 | 1,096 |
| 2024-11-15 | 1,123 | 1,149 | 1,106 | 1,135 | 2,041,500 | 1,135 |
| 2024-11-14 | 1,186 | 1,202 | 1,122 | 1,148 | 1,569,800 | 1,148 |
| 2024-11-13 | 1,175 | 1,229 | 1,174 | 1,184 | 1,200,300 | 1,184 |
| 2024-11-12 | 1,189 | 1,229 | 1,185 | 1,200 | 1,501,100 | 1,200 |
| 2024-11-11 | 1,125 | 1,198 | 1,122 | 1,186 | 1,020,100 | 1,186 |
| 2024-11-08 | 1,125 | 1,147 | 1,101 | 1,140 | 1,653,700 | 1,140 |
| 2024-11-07 | 1,170 | 1,175 | 1,113 | 1,156 | 1,762,100 | 1,156 |
| 2024-11-06 | 1,225 | 1,228 | 1,168 | 1,190 | 1,260,900 | 1,190 |
| 2024-11-05 | 1,245 | 1,245 | 1,178 | 1,199 | 1,215,400 | 1,199 |
| 2024-11-01 | 1,246 | 1,259 | 1,215 | 1,250 | 1,355,400 | 1,250 |
| 2024-10-31 | 1,259 | 1,265 | 1,222 | 1,259 | 2,733,400 | 1,259 |
| 2024-10-30 | 1,240 | 1,255 | 1,204 | 1,252 | 3,638,800 | 1,252 |
| 2024-10-29 | 1,115 | 1,213 | 1,110 | 1,210 | 3,755,700 | 1,210 |
| 2024-10-28 | 1,080 | 1,150 | 1,078 | 1,097 | 5,513,900 | 1,097 |
| 2024-10-25 | 1,205 | 1,260 | 1,067 | 1,130 | 38,099,000 | 1,130 |
分割・併合履歴 ： なし