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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
