7090 (株)リグア の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 1,316 | 1,316 | 1,261 | 1,272 | 3,100 | 1,272 |
2023-12-28 | 1,300 | 1,303 | 1,300 | 1,302 | 2,700 | 1,302 |
2023-12-27 | 1,320 | 1,320 | 1,290 | 1,290 | 2,700 | 1,290 |
2023-12-26 | 1,400 | 1,400 | 1,349 | 1,350 | 2,400 | 1,350 |
2023-12-25 | 1,427 | 1,427 | 1,400 | 1,400 | 600 | 1,400 |
2023-12-22 | 1,450 | 1,457 | 1,427 | 1,427 | 400 | 1,427 |
2023-12-21 | 1,370 | 1,450 | 1,370 | 1,450 | 1,400 | 1,450 |
2023-12-20 | 1,443 | 1,443 | 1,400 | 1,400 | 2,900 | 1,400 |
2023-12-19 | 1,420 | 1,430 | 1,420 | 1,430 | 1,500 | 1,430 |
2023-12-18 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
2023-12-15 | 1,485 | 1,485 | 1,475 | 1,475 | 500 | 1,475 |
2023-12-14 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
2023-12-13 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 1,485 |
2023-12-12 | - | - | - | 1,512 | - | 1,512 |
2023-12-11 | - | - | - | 1,512 | - | 1,512 |
2023-12-08 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
2023-12-07 | 1,566 | 1,566 | 1,552 | 1,552 | 200 | 1,552 |
2023-12-06 | 1,580 | 1,580 | 1,566 | 1,566 | 300 | 1,566 |
2023-12-05 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
2023-12-04 | - | - | - | 1,575 | - | 1,575 |
2023-12-01 | 1,604 | 1,604 | 1,553 | 1,575 | 1,100 | 1,575 |
2023-11-30 | 1,564 | 1,564 | 1,564 | 1,564 | 100 | 1,564 |
2023-11-29 | - | - | - | 1,563 | - | 1,563 |
2023-11-28 | - | - | - | 1,563 | - | 1,563 |
2023-11-27 | 1,563 | 1,563 | 1,563 | 1,563 | 200 | 1,563 |
2023-11-24 | 1,563 | 1,603 | 1,563 | 1,603 | 200 | 1,603 |
2023-11-22 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
2023-11-21 | 1,605 | 1,605 | 1,602 | 1,602 | 200 | 1,602 |
2023-11-20 | - | - | - | 1,668 | - | 1,668 |
2023-11-17 | - | - | - | 1,668 | - | 1,668 |
2023-11-16 | 1,668 | 1,668 | 1,668 | 1,668 | 200 | 1,668 |
2023-11-15 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
2023-11-14 | 1,667 | 1,667 | 1,642 | 1,642 | 200 | 1,642 |
2023-11-13 | 1,643 | 1,643 | 1,637 | 1,637 | 200 | 1,637 |
2023-11-10 | 1,570 | 1,610 | 1,570 | 1,603 | 1,100 | 1,603 |
2023-11-09 | - | - | - | 1,530 | - | 1,530 |
2023-11-08 | - | - | - | 1,530 | - | 1,530 |
2023-11-07 | 1,520 | 1,530 | 1,520 | 1,530 | 300 | 1,530 |
2023-11-06 | 1,525 | 1,535 | 1,525 | 1,530 | 300 | 1,530 |
2023-11-02 | 1,512 | 1,521 | 1,512 | 1,520 | 400 | 1,520 |
2023-11-01 | 1,587 | 1,587 | 1,547 | 1,547 | 700 | 1,547 |
2023-10-31 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
2023-10-30 | - | - | - | 1,500 | - | 1,500 |
2023-10-27 | - | - | - | 1,500 | - | 1,500 |
2023-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2023-10-25 | - | - | - | 1,500 | - | 1,500 |
2023-10-24 | - | - | - | 1,500 | - | 1,500 |
2023-10-23 | - | - | - | 1,500 | - | 1,500 |
2023-10-20 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2023-10-19 | - | - | - | 1,512 | - | 1,512 |
2023-10-18 | 1,540 | 1,540 | 1,512 | 1,512 | 200 | 1,512 |
2023-10-17 | - | - | - | 1,580 | - | 1,580 |
2023-10-16 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
2023-10-13 | - | - | - | 1,500 | - | 1,500 |
2023-10-12 | 1,504 | 1,507 | 1,500 | 1,500 | 700 | 1,500 |
2023-10-11 | 1,480 | 1,543 | 1,480 | 1,543 | 600 | 1,543 |
2023-10-10 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 1,480 |
2023-10-06 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
2023-10-05 | 1,492 | 1,505 | 1,492 | 1,505 | 300 | 1,505 |
2023-10-04 | 1,501 | 1,501 | 1,494 | 1,494 | 300 | 1,494 |
2023-10-03 | 1,531 | 1,541 | 1,501 | 1,541 | 700 | 1,541 |
2023-10-02 | 1,612 | 1,612 | 1,611 | 1,611 | 1,200 | 1,611 |
2023-09-29 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 1,612 |
2023-09-28 | 1,572 | 1,572 | 1,572 | 1,572 | 200 | 1,572 |
2023-09-27 | - | - | - | 1,652 | - | 1,652 |
2023-09-26 | 1,652 | 1,652 | 1,652 | 1,652 | 500 | 1,652 |
2023-09-25 | 1,658 | 1,658 | 1,658 | 1,658 | 500 | 1,658 |
2023-09-22 | 1,661 | 1,661 | 1,661 | 1,661 | 100 | 1,661 |
2023-09-21 | 1,626 | 1,626 | 1,570 | 1,621 | 800 | 1,621 |
2023-09-20 | - | - | - | 1,480 | - | 1,480 |
2023-09-19 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
2023-09-15 | 1,549 | 1,549 | 1,510 | 1,510 | 400 | 1,510 |
2023-09-14 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 1,549 |
2023-09-13 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
2023-09-12 | - | - | - | 1,551 | - | 1,551 |
2023-09-11 | - | - | - | 1,551 | - | 1,551 |
2023-09-08 | 1,550 | 1,568 | 1,550 | 1,551 | 900 | 1,551 |
2023-09-07 | 1,580 | 1,595 | 1,539 | 1,590 | 1,700 | 1,590 |
2023-09-06 | - | - | - | 1,500 | - | 1,500 |
2023-09-05 | 1,510 | 1,521 | 1,500 | 1,500 | 700 | 1,500 |
2023-09-04 | - | - | - | 1,550 | - | 1,550 |
2023-09-01 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
2023-08-31 | 1,520 | 1,550 | 1,510 | 1,550 | 600 | 1,550 |
2023-08-30 | - | - | - | 1,500 | - | 1,500 |
2023-08-29 | 1,492 | 1,500 | 1,481 | 1,500 | 500 | 1,500 |
2023-08-28 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
2023-08-25 | 1,432 | 1,489 | 1,432 | 1,488 | 800 | 1,488 |
2023-08-24 | 1,490 | 1,490 | 1,488 | 1,488 | 1,100 | 1,488 |
2023-08-23 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
2023-08-22 | 1,586 | 1,586 | 1,586 | 1,586 | 200 | 1,586 |
2023-08-21 | - | - | - | 1,589 | - | 1,589 |
2023-08-18 | 1,490 | 1,589 | 1,490 | 1,589 | 400 | 1,589 |
2023-08-17 | - | - | - | 1,650 | - | 1,650 |
2023-08-16 | 1,710 | 1,710 | 1,650 | 1,650 | 700 | 1,650 |
2023-08-15 | 1,679 | 1,679 | 1,670 | 1,670 | 200 | 1,670 |
2023-08-14 | 1,712 | 1,720 | 1,712 | 1,719 | 700 | 1,719 |
2023-08-10 | 1,728 | 1,728 | 1,705 | 1,705 | 700 | 1,705 |
2023-08-09 | 1,758 | 1,758 | 1,708 | 1,728 | 1,200 | 1,728 |
2023-08-08 | 1,930 | 1,930 | 1,838 | 1,838 | 800 | 1,838 |
2023-08-07 | 1,909 | 1,920 | 1,909 | 1,920 | 800 | 1,920 |
2023-08-04 | 1,900 | 1,910 | 1,900 | 1,910 | 500 | 1,910 |
2023-08-03 | 1,850 | 1,890 | 1,850 | 1,890 | 600 | 1,890 |
2023-08-02 | 1,810 | 1,850 | 1,810 | 1,850 | 200 | 1,850 |
2023-08-01 | 1,890 | 1,890 | 1,851 | 1,890 | 500 | 1,890 |
2023-07-31 | 1,830 | 1,890 | 1,811 | 1,890 | 1,400 | 1,890 |
2023-07-28 | 1,870 | 1,870 | 1,870 | 1,870 | 400 | 1,870 |
2023-07-27 | 1,850 | 1,860 | 1,816 | 1,860 | 1,000 | 1,860 |
2023-07-26 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 1,830 |
2023-07-25 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
2023-07-24 | 1,910 | 1,910 | 1,880 | 1,910 | 1,900 | 1,910 |
2023-07-21 | 1,870 | 1,910 | 1,870 | 1,910 | 900 | 1,910 |
2023-07-20 | 1,900 | 1,910 | 1,900 | 1,910 | 900 | 1,910 |
2023-07-19 | 1,902 | 1,911 | 1,902 | 1,911 | 1,000 | 1,911 |
2023-07-18 | 1,980 | 1,980 | 1,901 | 1,941 | 700 | 1,941 |
2023-07-14 | 1,939 | 2,000 | 1,939 | 1,950 | 1,200 | 1,950 |
2023-07-13 | 1,900 | 1,900 | 1,860 | 1,899 | 600 | 1,899 |
2023-07-12 | - | - | - | 1,881 | - | 1,881 |
2023-07-11 | 1,840 | 1,881 | 1,840 | 1,881 | 500 | 1,881 |
2023-07-10 | - | - | - | 1,880 | - | 1,880 |
2023-07-07 | - | - | - | 1,880 | - | 1,880 |
2023-07-06 | 1,955 | 1,960 | 1,880 | 1,880 | 1,200 | 1,880 |
2023-07-05 | 1,872 | 1,969 | 1,872 | 1,959 | 1,700 | 1,959 |
2023-07-04 | 2,052 | 2,152 | 1,900 | 2,050 | 8,600 | 2,050 |
2023-07-03 | 1,762 | 1,762 | 1,762 | 1,762 | 1,000 | 1,762 |
2023-06-30 | 1,747 | 1,750 | 1,742 | 1,750 | 800 | 1,750 |
2023-06-29 | 1,701 | 1,701 | 1,700 | 1,701 | 2,400 | 1,701 |
2023-06-28 | 1,700 | 1,720 | 1,700 | 1,701 | 1,000 | 1,701 |
2023-06-27 | - | - | - | 1,700 | - | 1,700 |
2023-06-26 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
2023-06-23 | - | - | - | 1,700 | - | 1,700 |
2023-06-22 | 1,740 | 1,740 | 1,700 | 1,700 | 1,200 | 1,700 |
2023-06-21 | 1,700 | 1,730 | 1,700 | 1,730 | 300 | 1,730 |
2023-06-20 | 1,703 | 1,716 | 1,680 | 1,700 | 2,400 | 1,700 |
2023-06-19 | 1,700 | 1,720 | 1,700 | 1,700 | 900 | 1,700 |
2023-06-16 | 1,700 | 1,700 | 1,670 | 1,670 | 400 | 1,670 |
2023-06-15 | 1,680 | 1,700 | 1,680 | 1,700 | 2,300 | 1,700 |
2023-06-14 | 1,660 | 1,660 | 1,654 | 1,654 | 600 | 1,654 |
2023-06-13 | 1,640 | 1,640 | 1,637 | 1,637 | 700 | 1,637 |
2023-06-12 | 1,600 | 1,620 | 1,600 | 1,620 | 600 | 1,620 |
2023-06-09 | 1,620 | 1,621 | 1,620 | 1,620 | 500 | 1,620 |
2023-06-08 | - | - | - | 1,601 | - | 1,601 |
2023-06-07 | 1,600 | 1,601 | 1,600 | 1,601 | 200 | 1,601 |
2023-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
2023-06-05 | 1,588 | 1,600 | 1,588 | 1,600 | 700 | 1,600 |
2023-06-02 | - | - | - | 1,573 | - | 1,573 |
2023-06-01 | 1,612 | 1,613 | 1,573 | 1,573 | 800 | 1,573 |
2023-05-31 | - | - | - | 1,574 | - | 1,574 |
2023-05-30 | 1,600 | 1,600 | 1,571 | 1,574 | 300 | 1,574 |
2023-05-29 | 1,598 | 1,640 | 1,598 | 1,640 | 600 | 1,640 |
2023-05-26 | 1,558 | 1,558 | 1,550 | 1,550 | 400 | 1,550 |
2023-05-25 | - | - | - | 1,565 | - | 1,565 |
2023-05-24 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
2023-05-23 | - | - | - | 1,602 | - | 1,602 |
2023-05-22 | - | - | - | 1,602 | - | 1,602 |
2023-05-19 | 1,600 | 1,602 | 1,600 | 1,602 | 400 | 1,602 |
2023-05-18 | 1,568 | 1,600 | 1,567 | 1,600 | 1,600 | 1,600 |
2023-05-17 | 1,602 | 1,609 | 1,574 | 1,608 | 700 | 1,608 |
2023-05-16 | 1,596 | 1,605 | 1,596 | 1,604 | 1,800 | 1,604 |
2023-05-15 | 1,570 | 1,570 | 1,570 | 1,570 | 400 | 1,570 |
2023-05-12 | 1,546 | 1,570 | 1,539 | 1,570 | 700 | 1,570 |
2023-05-11 | 1,611 | 1,611 | 1,545 | 1,572 | 1,000 | 1,572 |
2023-05-10 | 1,592 | 1,649 | 1,541 | 1,612 | 1,600 | 1,612 |
2023-05-09 | 1,512 | 1,512 | 1,512 | 1,512 | 100 | 1,512 |
2023-05-08 | 1,535 | 1,535 | 1,520 | 1,522 | 400 | 1,522 |
2023-05-02 | 1,642 | 1,646 | 1,575 | 1,575 | 1,000 | 1,575 |
2023-05-01 | 1,666 | 1,666 | 1,602 | 1,602 | 500 | 1,602 |
2023-04-28 | 1,553 | 1,632 | 1,553 | 1,626 | 300 | 1,626 |
2023-04-27 | 1,624 | 1,633 | 1,583 | 1,633 | 700 | 1,633 |
2023-04-26 | - | - | - | 1,494 | - | 1,494 |
2023-04-25 | 1,590 | 1,590 | 1,494 | 1,494 | 1,100 | 1,494 |
2023-04-24 | - | - | - | 1,420 | - | 1,420 |
2023-04-21 | - | - | - | 1,420 | - | 1,420 |
2023-04-20 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
2023-04-19 | - | - | - | 1,450 | - | 1,450 |
2023-04-18 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
2023-04-17 | - | - | - | 1,480 | - | 1,480 |
2023-04-14 | 1,498 | 1,498 | 1,468 | 1,480 | 700 | 1,480 |
2023-04-13 | - | - | - | 1,480 | - | 1,480 |
2023-04-12 | - | - | - | 1,480 | - | 1,480 |
2023-04-11 | 1,469 | 1,480 | 1,469 | 1,480 | 300 | 1,480 |
2023-04-10 | 1,549 | 1,549 | 1,509 | 1,509 | 200 | 1,509 |
2023-04-07 | 1,424 | 1,549 | 1,424 | 1,549 | 300 | 1,549 |
2023-04-06 | - | - | - | 1,451 | - | 1,451 |
2023-04-05 | 1,460 | 1,460 | 1,451 | 1,451 | 500 | 1,451 |
2023-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2023-04-03 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
2023-03-31 | 1,620 | 1,620 | 1,540 | 1,540 | 500 | 1,540 |
2023-03-30 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
2023-03-29 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
2023-03-28 | 1,563 | 1,563 | 1,563 | 1,563 | 400 | 1,563 |
2023-03-27 | 1,642 | 1,642 | 1,642 | 1,642 | 200 | 1,642 |
2023-03-24 | 1,680 | 1,699 | 1,498 | 1,642 | 2,500 | 1,642 |
2023-03-23 | 1,697 | 1,697 | 1,537 | 1,600 | 1,500 | 1,600 |
2023-03-22 | 1,501 | 1,698 | 1,501 | 1,698 | 1,400 | 1,698 |
2023-03-20 | 1,500 | 1,510 | 1,500 | 1,500 | 500 | 1,500 |
2023-03-17 | 1,604 | 1,604 | 1,500 | 1,510 | 500 | 1,510 |
2023-03-16 | 1,546 | 1,546 | 1,500 | 1,500 | 600 | 1,500 |
2023-03-15 | 1,548 | 1,548 | 1,547 | 1,547 | 200 | 1,547 |
2023-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
2023-03-13 | 1,468 | 1,468 | 1,457 | 1,460 | 1,000 | 1,460 |
2023-03-10 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
2023-03-09 | 1,545 | 1,585 | 1,505 | 1,550 | 1,200 | 1,550 |
2023-03-08 | 1,545 | 1,545 | 1,505 | 1,545 | 400 | 1,545 |
2023-03-07 | 1,466 | 1,557 | 1,452 | 1,557 | 900 | 1,557 |
2023-03-06 | 1,447 | 1,521 | 1,447 | 1,496 | 1,700 | 1,496 |
2023-03-03 | 1,495 | 1,566 | 1,495 | 1,555 | 2,600 | 1,555 |
2023-03-02 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
2023-03-01 | - | - | - | 1,359 | - | 1,359 |
2023-02-28 | 1,335 | 1,389 | 1,335 | 1,359 | 500 | 1,359 |
2023-02-27 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
2023-02-24 | 1,305 | 1,306 | 1,305 | 1,306 | 700 | 1,306 |
2023-02-22 | 1,300 | 1,300 | 1,288 | 1,300 | 1,400 | 1,300 |
2023-02-21 | 1,223 | 1,253 | 1,223 | 1,253 | 400 | 1,253 |
2023-02-20 | 1,249 | 1,270 | 1,249 | 1,270 | 2,800 | 1,270 |
2023-02-17 | 1,290 | 1,290 | 1,260 | 1,260 | 300 | 1,260 |
2023-02-16 | 1,290 | 1,293 | 1,290 | 1,293 | 500 | 1,293 |
2023-02-15 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
2023-02-14 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
2023-02-13 | 1,253 | 1,253 | 1,253 | 1,253 | 1,800 | 1,253 |
2023-02-10 | 1,253 | 1,253 | 1,253 | 1,253 | 200 | 1,253 |
2023-02-09 | - | - | - | 1,251 | - | 1,251 |
2023-02-08 | - | - | - | 1,251 | - | 1,251 |
2023-02-07 | 1,344 | 1,344 | 1,251 | 1,251 | 400 | 1,251 |
2023-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
2023-02-03 | - | - | - | 1,300 | - | 1,300 |
2023-02-02 | 1,301 | 1,301 | 1,300 | 1,300 | 300 | 1,300 |
2023-02-01 | 1,340 | 1,348 | 1,304 | 1,304 | 700 | 1,304 |
2023-01-31 | 1,277 | 1,280 | 1,275 | 1,280 | 300 | 1,280 |
2023-01-30 | 1,340 | 1,370 | 1,281 | 1,281 | 800 | 1,281 |
2023-01-27 | - | - | - | 1,310 | - | 1,310 |
2023-01-26 | - | - | - | 1,310 | - | 1,310 |
2023-01-25 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
2023-01-24 | 1,280 | 1,314 | 1,280 | 1,310 | 1,000 | 1,310 |
2023-01-23 | 1,220 | 1,280 | 1,220 | 1,280 | 1,300 | 1,280 |
2023-01-20 | 1,210 | 1,210 | 1,190 | 1,190 | 400 | 1,190 |
2023-01-19 | 1,240 | 1,240 | 1,210 | 1,210 | 400 | 1,210 |
2023-01-18 | 1,260 | 1,260 | 1,220 | 1,240 | 500 | 1,240 |
2023-01-17 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
2023-01-16 | 1,223 | 1,223 | 1,180 | 1,180 | 400 | 1,180 |
2023-01-13 | - | - | - | 1,133 | - | 1,133 |
2023-01-12 | 1,153 | 1,153 | 1,133 | 1,133 | 300 | 1,133 |
2023-01-11 | 1,110 | 1,153 | 1,110 | 1,153 | 3,600 | 1,153 |
2023-01-10 | 1,109 | 1,120 | 1,109 | 1,120 | 800 | 1,120 |
2023-01-06 | 1,149 | 1,149 | 1,089 | 1,106 | 9,900 | 1,106 |
2023-01-05 | 1,105 | 1,122 | 1,086 | 1,111 | 4,100 | 1,111 |
2023-01-04 | 1,130 | 1,130 | 1,115 | 1,115 | 1,200 | 1,115 |
分割・併合履歴 : なし