7090 (株)リグア 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 749 | 749 | 731 | 731 | 2,500 | 731 |
| 2025-04-03 | 779 | 788 | 750 | 750 | 4,100 | 750 |
| 2025-04-02 | 812 | 812 | 807 | 807 | 400 | 807 |
| 2025-04-01 | 825 | 825 | 820 | 820 | 400 | 820 |
| 2025-03-31 | 823 | 823 | 805 | 815 | 700 | 815 |
| 2025-03-28 | - | - | - | 810 | - | 810 |
| 2025-03-27 | 819 | 819 | 810 | 810 | 700 | 810 |
| 2025-03-26 | 783 | 819 | 783 | 819 | 4,800 | 819 |
| 2025-03-25 | 801 | 803 | 781 | 781 | 7,200 | 781 |
| 2025-03-24 | 802 | 802 | 801 | 801 | 1,000 | 801 |
| 2025-03-21 | 810 | 810 | 803 | 810 | 1,400 | 810 |
| 2025-03-19 | 803 | 810 | 803 | 810 | 900 | 810 |
| 2025-03-18 | 810 | 810 | 803 | 803 | 1,500 | 803 |
| 2025-03-17 | 803 | 817 | 803 | 810 | 2,400 | 810 |
| 2025-03-14 | 883 | 883 | 813 | 814 | 6,500 | 814 |
| 2025-03-13 | 825 | 825 | 823 | 823 | 300 | 823 |
| 2025-03-12 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2025-03-11 | 816 | 830 | 815 | 830 | 500 | 830 |
| 2025-03-10 | 797 | 820 | 796 | 820 | 1,400 | 820 |
| 2025-03-07 | 815 | 820 | 811 | 811 | 1,700 | 811 |
| 2025-03-06 | 823 | 823 | 820 | 820 | 1,100 | 820 |
| 2025-03-05 | 839 | 839 | 824 | 825 | 500 | 825 |
| 2025-03-04 | 831 | 839 | 831 | 839 | 400 | 839 |
| 2025-03-03 | 815 | 829 | 815 | 816 | 1,200 | 816 |
| 2025-02-28 | 840 | 840 | 812 | 812 | 1,200 | 812 |
| 2025-02-27 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2025-02-26 | 815 | 830 | 815 | 825 | 1,500 | 825 |
| 2025-02-25 | 845 | 898 | 820 | 821 | 8,800 | 821 |
| 2025-02-21 | 851 | 872 | 851 | 860 | 1,400 | 860 |
| 2025-02-20 | 859 | 866 | 851 | 851 | 1,300 | 851 |
| 2025-02-19 | 876 | 891 | 850 | 865 | 3,600 | 865 |
| 2025-02-18 | 858 | 905 | 858 | 887 | 4,800 | 887 |
| 2025-02-17 | 891 | 891 | 851 | 851 | 2,500 | 851 |
| 2025-02-14 | 905 | 915 | 890 | 890 | 1,300 | 890 |
| 2025-02-13 | 893 | 894 | 881 | 890 | 1,200 | 890 |
| 2025-02-12 | 894 | 940 | 891 | 893 | 3,200 | 893 |
| 2025-02-10 | 901 | 901 | 870 | 892 | 6,500 | 892 |
| 2025-02-07 | 970 | 973 | 957 | 957 | 2,800 | 957 |
| 2025-02-06 | 962 | 973 | 962 | 962 | 1,900 | 962 |
| 2025-02-05 | 994 | 994 | 961 | 965 | 2,100 | 965 |
| 2025-02-04 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2025-02-03 | 984 | 985 | 984 | 985 | 200 | 985 |
| 2025-01-31 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2025-01-30 | 993 | 1,009 | 993 | 999 | 1,800 | 999 |
| 2025-01-29 | 992 | 1,030 | 987 | 1,030 | 1,700 | 1,030 |
| 2025-01-28 | 1,005 | 1,005 | 992 | 992 | 600 | 992 |
| 2025-01-27 | 1,030 | 1,030 | 995 | 1,005 | 2,200 | 1,005 |
| 2025-01-24 | 1,022 | 1,038 | 1,022 | 1,038 | 500 | 1,038 |
| 2025-01-23 | 1,023 | 1,039 | 1,005 | 1,021 | 3,000 | 1,021 |
| 2025-01-22 | 995 | 1,000 | 985 | 985 | 1,500 | 985 |
| 2025-01-21 | 1,000 | 1,000 | 968 | 968 | 900 | 968 |
| 2025-01-20 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2025-01-17 | 973 | 982 | 968 | 982 | 1,500 | 982 |
| 2025-01-16 | 994 | 1,001 | 987 | 987 | 1,400 | 987 |
| 2025-01-15 | 1,077 | 1,077 | 985 | 985 | 5,900 | 985 |
| 2025-01-14 | 1,050 | 1,149 | 1,043 | 1,077 | 11,000 | 1,077 |
| 2025-01-10 | 1,010 | 1,180 | 980 | 1,048 | 27,400 | 1,048 |
| 2025-01-09 | 1,051 | 1,126 | 946 | 1,070 | 38,400 | 1,070 |
| 2025-01-08 | 1,070 | 1,070 | 1,070 | 1,070 | 4,800 | 1,070 |
| 2025-01-07 | 948 | 950 | 909 | 920 | 14,100 | 920 |
| 2025-01-06 | 1,005 | 1,005 | 1,005 | 1,005 | 3,100 | 1,005 |
分割・併合履歴 ： なし