7090 (株)リグア 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 1,090 | - | 1,090 |
| 2024-11-20 | 1,115 | 1,115 | 1,090 | 1,090 | 600 | 1,090 |
| 2024-11-19 | 1,135 | 1,135 | 1,105 | 1,106 | 800 | 1,106 |
| 2024-11-18 | 1,150 | 1,150 | 1,145 | 1,145 | 400 | 1,145 |
| 2024-11-15 | 1,157 | 1,168 | 1,157 | 1,168 | 300 | 1,168 |
| 2024-11-14 | 1,174 | 1,175 | 1,144 | 1,144 | 800 | 1,144 |
| 2024-11-13 | 1,166 | 1,166 | 1,143 | 1,144 | 900 | 1,144 |
| 2024-11-12 | 1,200 | 1,200 | 1,175 | 1,175 | 400 | 1,175 |
| 2024-11-11 | 1,196 | 1,196 | 1,180 | 1,180 | 500 | 1,180 |
| 2024-11-08 | - | - | - | 1,199 | - | 1,199 |
| 2024-11-07 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2024-11-06 | 1,189 | 1,189 | 1,188 | 1,188 | 200 | 1,188 |
| 2024-11-05 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2024-11-01 | 1,207 | 1,207 | 1,207 | 1,207 | 300 | 1,207 |
| 2024-10-31 | 1,195 | 1,195 | 1,195 | 1,195 | 100 | 1,195 |
| 2024-10-30 | 1,180 | 1,185 | 1,180 | 1,182 | 400 | 1,182 |
| 2024-10-29 | 1,200 | 1,200 | 1,180 | 1,180 | 400 | 1,180 |
| 2024-10-28 | 1,205 | 1,205 | 1,201 | 1,201 | 500 | 1,201 |
| 2024-10-25 | 1,207 | 1,207 | 1,193 | 1,207 | 400 | 1,207 |
| 2024-10-24 | - | - | - | 1,210 | - | 1,210 |
| 2024-10-23 | - | - | - | 1,210 | - | 1,210 |
| 2024-10-22 | 1,213 | 1,213 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2024-10-21 | - | - | - | 1,228 | - | 1,228 |
| 2024-10-18 | 1,220 | 1,228 | 1,215 | 1,228 | 900 | 1,228 |
| 2024-10-17 | 1,240 | 1,240 | 1,225 | 1,225 | 600 | 1,225 |
| 2024-10-16 | 1,257 | 1,257 | 1,228 | 1,249 | 1,500 | 1,249 |
| 2024-10-15 | 1,236 | 1,240 | 1,231 | 1,239 | 900 | 1,239 |
| 2024-10-11 | 1,241 | 1,249 | 1,240 | 1,240 | 1,400 | 1,240 |
| 2024-10-10 | 1,260 | 1,260 | 1,250 | 1,250 | 800 | 1,250 |
| 2024-10-09 | 1,258 | 1,269 | 1,252 | 1,260 | 700 | 1,260 |
| 2024-10-08 | 1,263 | 1,263 | 1,250 | 1,260 | 1,600 | 1,260 |
| 2024-10-07 | 1,289 | 1,289 | 1,267 | 1,271 | 700 | 1,271 |
| 2024-10-04 | 1,249 | 1,285 | 1,249 | 1,285 | 2,200 | 1,285 |
| 2024-10-03 | 1,240 | 1,277 | 1,152 | 1,277 | 3,400 | 1,277 |
| 2024-10-02 | 1,299 | 1,300 | 1,270 | 1,270 | 600 | 1,270 |
| 2024-10-01 | 1,288 | 1,300 | 1,271 | 1,278 | 900 | 1,278 |
| 2024-09-30 | 1,260 | 1,293 | 1,232 | 1,293 | 1,800 | 1,293 |
| 2024-09-27 | 1,305 | 1,305 | 1,270 | 1,290 | 1,100 | 1,290 |
| 2024-09-26 | 1,282 | 1,305 | 1,254 | 1,305 | 1,900 | 1,305 |
| 2024-09-25 | 1,255 | 1,260 | 1,249 | 1,258 | 1,900 | 1,258 |
| 2024-09-24 | 1,250 | 1,260 | 1,250 | 1,255 | 900 | 1,255 |
| 2024-09-20 | 1,225 | 1,249 | 1,225 | 1,249 | 800 | 1,249 |
| 2024-09-19 | - | - | - | 1,224 | - | 1,224 |
| 2024-09-18 | 1,240 | 1,243 | 1,222 | 1,224 | 700 | 1,224 |
| 2024-09-17 | 1,232 | 1,232 | 1,232 | 1,232 | 200 | 1,232 |
| 2024-09-13 | 1,260 | 1,260 | 1,232 | 1,232 | 700 | 1,232 |
| 2024-09-12 | 1,260 | 1,265 | 1,230 | 1,260 | 1,900 | 1,260 |
| 2024-09-11 | 1,235 | 1,258 | 1,220 | 1,220 | 1,800 | 1,220 |
| 2024-09-10 | 1,250 | 1,250 | 1,228 | 1,228 | 500 | 1,228 |
| 2024-09-09 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2024-09-06 | 1,260 | 1,260 | 1,241 | 1,241 | 700 | 1,241 |
| 2024-09-05 | 1,239 | 1,239 | 1,239 | 1,239 | 500 | 1,239 |
| 2024-09-04 | 1,264 | 1,277 | 1,262 | 1,269 | 1,000 | 1,269 |
| 2024-09-03 | 1,285 | 1,305 | 1,268 | 1,277 | 1,600 | 1,277 |
| 2024-09-02 | 1,300 | 1,300 | 1,282 | 1,285 | 1,200 | 1,285 |
| 2024-08-30 | 1,290 | 1,295 | 1,268 | 1,295 | 1,700 | 1,295 |
| 2024-08-29 | 1,256 | 1,280 | 1,256 | 1,271 | 800 | 1,271 |
| 2024-08-28 | 1,256 | 1,256 | 1,256 | 1,256 | 200 | 1,256 |
| 2024-08-27 | 1,248 | 1,286 | 1,225 | 1,269 | 2,000 | 1,269 |
| 2024-08-26 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 |
| 2024-08-23 | 1,226 | 1,226 | 1,213 | 1,215 | 1,300 | 1,215 |
| 2024-08-22 | 1,222 | 1,223 | 1,221 | 1,223 | 800 | 1,223 |
| 2024-08-21 | 1,230 | 1,248 | 1,201 | 1,231 | 700 | 1,231 |
| 2024-08-20 | - | - | - | 1,230 | - | 1,230 |
| 2024-08-19 | 1,252 | 1,252 | 1,230 | 1,230 | 1,300 | 1,230 |
| 2024-08-16 | 1,271 | 1,278 | 1,253 | 1,261 | 1,500 | 1,261 |
| 2024-08-15 | 1,240 | 1,278 | 1,233 | 1,278 | 1,900 | 1,278 |
| 2024-08-14 | 1,231 | 1,271 | 1,231 | 1,249 | 2,300 | 1,249 |
| 2024-08-13 | 1,226 | 1,230 | 1,212 | 1,230 | 1,000 | 1,230 |
| 2024-08-09 | 1,254 | 1,254 | 1,211 | 1,235 | 1,200 | 1,235 |
| 2024-08-08 | 1,200 | 1,238 | 1,178 | 1,238 | 1,600 | 1,238 |
| 2024-08-07 | 1,113 | 1,225 | 1,113 | 1,194 | 3,000 | 1,194 |
| 2024-08-06 | 1,106 | 1,203 | 1,106 | 1,203 | 6,000 | 1,203 |
| 2024-08-05 | 1,277 | 1,305 | 1,105 | 1,135 | 22,200 | 1,135 |
| 2024-08-02 | 1,347 | 1,347 | 1,322 | 1,337 | 11,400 | 1,337 |
| 2024-08-01 | 1,376 | 1,389 | 1,350 | 1,370 | 6,500 | 1,370 |
| 2024-07-31 | 1,350 | 1,390 | 1,350 | 1,390 | 2,300 | 1,390 |
| 2024-07-30 | 1,358 | 1,371 | 1,352 | 1,371 | 3,300 | 1,371 |
| 2024-07-29 | 1,352 | 1,383 | 1,352 | 1,379 | 2,400 | 1,379 |
| 2024-07-26 | 1,352 | 1,359 | 1,332 | 1,351 | 4,400 | 1,351 |
| 2024-07-25 | 1,394 | 1,394 | 1,333 | 1,352 | 4,600 | 1,352 |
| 2024-07-24 | 1,352 | 1,444 | 1,352 | 1,400 | 10,400 | 1,400 |
| 2024-07-23 | 1,337 | 1,375 | 1,329 | 1,375 | 4,900 | 1,375 |
| 2024-07-22 | 1,439 | 1,439 | 1,343 | 1,343 | 6,800 | 1,343 |
| 2024-07-19 | 1,497 | 1,497 | 1,408 | 1,432 | 7,900 | 1,432 |
| 2024-07-18 | 1,498 | 1,498 | 1,464 | 1,477 | 5,300 | 1,477 |
| 2024-07-17 | 1,480 | 1,518 | 1,451 | 1,499 | 8,900 | 1,499 |
| 2024-07-16 | 1,468 | 1,532 | 1,454 | 1,499 | 11,300 | 1,499 |
| 2024-07-12 | 1,444 | 1,523 | 1,444 | 1,468 | 15,100 | 1,468 |
| 2024-07-11 | 1,510 | 1,511 | 1,472 | 1,473 | 15,700 | 1,473 |
| 2024-07-10 | 1,545 | 1,556 | 1,509 | 1,511 | 19,300 | 1,511 |
| 2024-07-09 | 1,704 | 1,704 | 1,573 | 1,585 | 39,600 | 1,585 |
| 2024-07-08 | 1,813 | 1,863 | 1,643 | 1,696 | 77,200 | 1,696 |
| 2024-07-05 | 1,841 | 1,956 | 1,682 | 1,776 | 156,200 | 1,776 |
| 2024-07-04 | 2,000 | 2,380 | 1,921 | 1,921 | 768,600 | 1,921 |
| 2024-07-03 | 2,890 | 2,890 | 1,962 | 1,980 | 681,200 | 1,980 |
| 2024-07-02 | 1,910 | 2,390 | 1,839 | 2,390 | 769,500 | 2,390 |
| 2024-07-01 | 1,990 | 1,990 | 1,920 | 1,990 | 46,100 | 1,990 |
| 2024-06-28 | 1,418 | 1,590 | 1,418 | 1,590 | 26,500 | 1,590 |
| 2024-06-27 | - | - | - | 1,290 | - | 1,290 |
| 2024-06-26 | - | - | - | 1,290 | - | 1,290 |
| 2024-06-25 | - | - | - | 1,290 | - | 1,290 |
| 2024-06-24 | - | - | - | 1,290 | - | 1,290 |
| 2024-06-21 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2024-06-20 | - | - | - | 1,301 | - | 1,301 |
| 2024-06-19 | - | - | - | 1,301 | - | 1,301 |
| 2024-06-18 | 1,334 | 1,334 | 1,301 | 1,301 | 500 | 1,301 |
| 2024-06-17 | 1,358 | 1,358 | 1,329 | 1,329 | 800 | 1,329 |
| 2024-06-14 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2024-06-13 | 1,351 | 1,351 | 1,301 | 1,351 | 1,300 | 1,351 |
| 2024-06-12 | 1,306 | 1,351 | 1,305 | 1,351 | 400 | 1,351 |
| 2024-06-11 | 1,309 | 1,309 | 1,308 | 1,308 | 200 | 1,308 |
| 2024-06-10 | - | - | - | 1,309 | - | 1,309 |
| 2024-06-07 | - | - | - | 1,309 | - | 1,309 |
| 2024-06-06 | 1,309 | 1,309 | 1,309 | 1,309 | 200 | 1,309 |
| 2024-06-05 | 1,340 | 1,340 | 1,315 | 1,315 | 800 | 1,315 |
| 2024-06-04 | 1,371 | 1,371 | 1,340 | 1,340 | 600 | 1,340 |
| 2024-06-03 | 1,409 | 1,409 | 1,375 | 1,375 | 300 | 1,375 |
| 2024-05-31 | 1,410 | 1,410 | 1,394 | 1,395 | 1,800 | 1,395 |
| 2024-05-30 | 1,465 | 1,465 | 1,370 | 1,413 | 3,800 | 1,413 |
| 2024-05-29 | 1,400 | 1,665 | 1,399 | 1,485 | 8,600 | 1,485 |
| 2024-05-28 | 1,369 | 1,419 | 1,369 | 1,401 | 2,300 | 1,401 |
| 2024-05-27 | 1,361 | 1,399 | 1,361 | 1,399 | 400 | 1,399 |
| 2024-05-24 | 1,399 | 1,409 | 1,399 | 1,409 | 200 | 1,409 |
| 2024-05-23 | 1,399 | 1,410 | 1,399 | 1,410 | 200 | 1,410 |
| 2024-05-22 | 1,410 | 1,410 | 1,400 | 1,410 | 1,400 | 1,410 |
| 2024-05-21 | 1,449 | 1,449 | 1,413 | 1,413 | 2,000 | 1,413 |
| 2024-05-20 | 1,475 | 1,475 | 1,459 | 1,459 | 1,100 | 1,459 |
| 2024-05-17 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2024-05-16 | 1,605 | 1,605 | 1,485 | 1,555 | 800 | 1,555 |
| 2024-05-15 | 1,690 | 1,690 | 1,565 | 1,565 | 2,100 | 1,565 |
| 2024-05-14 | 1,732 | 1,732 | 1,650 | 1,650 | 3,700 | 1,650 |
| 2024-05-13 | 1,820 | 1,820 | 1,685 | 1,732 | 3,300 | 1,732 |
| 2024-05-10 | 1,898 | 1,978 | 1,850 | 1,900 | 8,700 | 1,900 |
| 2024-05-09 | 2,078 | 2,078 | 2,078 | 2,078 | 300 | 2,078 |
| 2024-05-08 | 2,060 | 2,080 | 2,000 | 2,078 | 1,800 | 2,078 |
| 2024-05-07 | 2,276 | 2,310 | 2,100 | 2,110 | 3,100 | 2,110 |
| 2024-05-02 | - | - | - | 2,226 | - | 2,226 |
| 2024-05-01 | 2,400 | 2,400 | 2,226 | 2,226 | 2,100 | 2,226 |
| 2024-04-30 | 2,219 | 2,400 | 2,219 | 2,400 | 6,200 | 2,400 |
| 2024-04-26 | 2,219 | 2,219 | 2,180 | 2,200 | 400 | 2,200 |
| 2024-04-25 | 2,209 | 2,209 | 2,194 | 2,194 | 700 | 2,194 |
| 2024-04-24 | 2,070 | 2,200 | 2,070 | 2,200 | 2,700 | 2,200 |
| 2024-04-23 | - | - | - | 2,120 | - | 2,120 |
| 2024-04-22 | 2,100 | 2,132 | 2,053 | 2,120 | 4,400 | 2,120 |
| 2024-04-19 | 2,066 | 2,081 | 2,066 | 2,076 | 2,300 | 2,076 |
| 2024-04-18 | 2,070 | 2,093 | 2,070 | 2,092 | 1,000 | 2,092 |
| 2024-04-17 | 2,150 | 2,150 | 2,015 | 2,070 | 4,400 | 2,070 |
| 2024-04-16 | 2,096 | 2,096 | 2,057 | 2,057 | 600 | 2,057 |
| 2024-04-15 | 2,120 | 2,140 | 2,096 | 2,096 | 1,900 | 2,096 |
| 2024-04-12 | 2,060 | 2,070 | 2,060 | 2,070 | 300 | 2,070 |
| 2024-04-11 | - | - | - | 2,065 | - | 2,065 |
| 2024-04-10 | 2,065 | 2,065 | 2,065 | 2,065 | 300 | 2,065 |
| 2024-04-09 | 2,148 | 2,148 | 2,048 | 2,048 | 400 | 2,048 |
| 2024-04-08 | 2,035 | 2,132 | 2,035 | 2,098 | 1,400 | 2,098 |
| 2024-04-05 | 1,993 | 2,039 | 1,993 | 2,036 | 2,300 | 2,036 |
| 2024-04-04 | 2,043 | 2,043 | 2,043 | 2,043 | 100 | 2,043 |
| 2024-04-03 | 1,972 | 2,004 | 1,972 | 2,004 | 2,200 | 2,004 |
| 2024-04-02 | 2,012 | 2,023 | 1,980 | 1,980 | 900 | 1,980 |
| 2024-04-01 | 2,122 | 2,122 | 1,950 | 1,972 | 2,200 | 1,972 |
| 2024-03-29 | 2,022 | 2,022 | 2,022 | 2,022 | 200 | 2,022 |
| 2024-03-28 | 1,896 | 2,020 | 1,896 | 2,020 | 1,300 | 2,020 |
| 2024-03-27 | 1,852 | 1,856 | 1,852 | 1,856 | 500 | 1,856 |
| 2024-03-26 | 1,847 | 1,847 | 1,847 | 1,847 | 300 | 1,847 |
| 2024-03-25 | 1,843 | 1,860 | 1,791 | 1,847 | 2,900 | 1,847 |
| 2024-03-22 | 1,849 | 1,849 | 1,843 | 1,843 | 200 | 1,843 |
| 2024-03-21 | 1,831 | 1,865 | 1,831 | 1,865 | 300 | 1,865 |
| 2024-03-19 | 1,840 | 1,840 | 1,757 | 1,831 | 3,200 | 1,831 |
| 2024-03-18 | 1,915 | 1,915 | 1,843 | 1,843 | 900 | 1,843 |
| 2024-03-15 | 1,963 | 2,020 | 1,885 | 1,915 | 3,000 | 1,915 |
| 2024-03-14 | 2,001 | 2,006 | 1,883 | 1,883 | 1,200 | 1,883 |
| 2024-03-13 | 2,060 | 2,060 | 2,010 | 2,020 | 800 | 2,020 |
| 2024-03-12 | 2,080 | 2,080 | 2,080 | 2,080 | 200 | 2,080 |
| 2024-03-11 | 2,150 | 2,150 | 2,081 | 2,090 | 1,000 | 2,090 |
| 2024-03-08 | 2,170 | 2,170 | 2,090 | 2,155 | 600 | 2,155 |
| 2024-03-07 | 2,078 | 2,170 | 2,070 | 2,170 | 6,000 | 2,170 |
| 2024-03-06 | 2,082 | 2,082 | 2,032 | 2,075 | 700 | 2,075 |
| 2024-03-05 | 2,000 | 2,098 | 1,997 | 2,082 | 4,400 | 2,082 |
| 2024-03-04 | 2,015 | 2,015 | 1,965 | 2,005 | 1,100 | 2,005 |
| 2024-03-01 | 1,970 | 2,020 | 1,960 | 2,016 | 6,000 | 2,016 |
| 2024-02-29 | 1,870 | 1,980 | 1,810 | 1,960 | 8,100 | 1,960 |
| 2024-02-28 | 1,802 | 1,870 | 1,800 | 1,870 | 2,600 | 1,870 |
| 2024-02-27 | 1,891 | 1,891 | 1,810 | 1,838 | 1,200 | 1,838 |
| 2024-02-26 | 1,742 | 1,852 | 1,729 | 1,851 | 1,900 | 1,851 |
| 2024-02-22 | 1,705 | 1,705 | 1,702 | 1,702 | 200 | 1,702 |
| 2024-02-21 | 1,670 | 1,700 | 1,670 | 1,700 | 1,500 | 1,700 |
| 2024-02-20 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2024-02-19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2024-02-16 | 1,675 | 1,675 | 1,658 | 1,658 | 200 | 1,658 |
| 2024-02-15 | 1,690 | 1,690 | 1,668 | 1,675 | 400 | 1,675 |
| 2024-02-14 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 1,690 |
| 2024-02-13 | 1,701 | 1,701 | 1,690 | 1,690 | 600 | 1,690 |
| 2024-02-09 | - | - | - | 1,765 | - | 1,765 |
| 2024-02-08 | - | - | - | 1,765 | - | 1,765 |
| 2024-02-07 | 1,881 | 1,881 | 1,725 | 1,765 | 3,000 | 1,765 |
| 2024-02-06 | 1,781 | 1,790 | 1,777 | 1,785 | 800 | 1,785 |
| 2024-02-05 | 1,794 | 1,860 | 1,781 | 1,781 | 3,200 | 1,781 |
| 2024-02-02 | 1,760 | 1,820 | 1,760 | 1,794 | 2,700 | 1,794 |
| 2024-02-01 | 1,728 | 1,752 | 1,728 | 1,752 | 1,800 | 1,752 |
| 2024-01-31 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 1,710 |
| 2024-01-30 | 1,710 | 1,725 | 1,710 | 1,710 | 1,500 | 1,710 |
| 2024-01-29 | 1,685 | 1,695 | 1,685 | 1,692 | 1,600 | 1,692 |
| 2024-01-26 | 1,586 | 1,738 | 1,583 | 1,649 | 2,600 | 1,649 |
| 2024-01-25 | 1,627 | 1,627 | 1,626 | 1,626 | 300 | 1,626 |
| 2024-01-24 | 1,586 | 1,623 | 1,574 | 1,623 | 900 | 1,623 |
| 2024-01-23 | 1,576 | 1,603 | 1,576 | 1,600 | 1,400 | 1,600 |
| 2024-01-22 | 1,520 | 1,551 | 1,520 | 1,551 | 600 | 1,551 |
| 2024-01-19 | 1,519 | 1,519 | 1,519 | 1,519 | 100 | 1,519 |
| 2024-01-18 | 1,439 | 1,500 | 1,439 | 1,490 | 600 | 1,490 |
| 2024-01-17 | 1,500 | 1,500 | 1,431 | 1,431 | 1,700 | 1,431 |
| 2024-01-16 | 1,421 | 1,500 | 1,421 | 1,423 | 4,600 | 1,423 |
| 2024-01-15 | 1,430 | 1,460 | 1,400 | 1,446 | 900 | 1,446 |
| 2024-01-12 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2024-01-11 | 1,449 | 1,449 | 1,432 | 1,432 | 500 | 1,432 |
| 2024-01-10 | 1,410 | 1,419 | 1,380 | 1,419 | 500 | 1,419 |
| 2024-01-09 | 1,290 | 1,380 | 1,290 | 1,380 | 300 | 1,380 |
| 2024-01-05 | 1,278 | 1,297 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2024-01-04 | 1,360 | 1,360 | 1,270 | 1,277 | 3,200 | 1,277 |
分割・併合履歴 ： なし
