1. HOME >
  2. 株価時系列 >
  3. 7090 >
  4. 2023年

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
2023-12-291,3161,3161,2611,2723,1001,272
2023-12-281,3001,3031,3001,3022,7001,302
2023-12-271,3201,3201,2901,2902,7001,290
2023-12-261,4001,4001,3491,3502,4001,350
2023-12-251,4271,4271,4001,4006001,400
2023-12-221,4501,4571,4271,4274001,427
2023-12-211,3701,4501,3701,4501,4001,450
2023-12-201,4431,4431,4001,4002,9001,400
2023-12-191,4201,4301,4201,4301,5001,430
2023-12-181,4501,4501,4501,4503001,450
2023-12-151,4851,4851,4751,4755001,475
2023-12-141,4851,4851,4851,4851001,485
2023-12-131,4851,4851,4851,4853001,485
2023-12-12---1,512-1,512
2023-12-11---1,512-1,512
2023-12-081,5121,5121,5121,5121001,512
2023-12-071,5661,5661,5521,5522001,552
2023-12-061,5801,5801,5661,5663001,566
2023-12-051,5661,5661,5661,5661001,566
2023-12-04---1,575-1,575
2023-12-011,6041,6041,5531,5751,1001,575
2023-11-301,5641,5641,5641,5641001,564
2023-11-29---1,563-1,563
2023-11-28---1,563-1,563
2023-11-271,5631,5631,5631,5632001,563
2023-11-241,5631,6031,5631,6032001,603
2023-11-221,5631,5631,5631,5631001,563
2023-11-211,6051,6051,6021,6022001,602
2023-11-20---1,668-1,668
2023-11-17---1,668-1,668
2023-11-161,6681,6681,6681,6682001,668
2023-11-151,6411,6411,6411,6411001,641
2023-11-141,6671,6671,6421,6422001,642
2023-11-131,6431,6431,6371,6372001,637
2023-11-101,5701,6101,5701,6031,1001,603
2023-11-09---1,530-1,530
2023-11-08---1,530-1,530
2023-11-071,5201,5301,5201,5303001,530
2023-11-061,5251,5351,5251,5303001,530
2023-11-021,5121,5211,5121,5204001,520
2023-11-011,5871,5871,5471,5477001,547
2023-10-311,5401,5401,5401,5401001,540
2023-10-30---1,500-1,500
2023-10-27---1,500-1,500
2023-10-261,5001,5001,5001,5001001,500
2023-10-25---1,500-1,500
2023-10-24---1,500-1,500
2023-10-23---1,500-1,500
2023-10-201,5001,5001,5001,5001001,500
2023-10-19---1,512-1,512
2023-10-181,5401,5401,5121,5122001,512
2023-10-17---1,580-1,580
2023-10-161,5801,5801,5801,5803001,580
2023-10-13---1,500-1,500
2023-10-121,5041,5071,5001,5007001,500
2023-10-111,4801,5431,4801,5436001,543
2023-10-101,4801,4801,4801,4804001,480
2023-10-061,5051,5051,5051,5051001,505
2023-10-051,4921,5051,4921,5053001,505
2023-10-041,5011,5011,4941,4943001,494
2023-10-031,5311,5411,5011,5417001,541
2023-10-021,6121,6121,6111,6111,2001,611
2023-09-291,6121,6121,6121,6121001,612
2023-09-281,5721,5721,5721,5722001,572
2023-09-27---1,652-1,652
2023-09-261,6521,6521,6521,6525001,652
2023-09-251,6581,6581,6581,6585001,658
2023-09-221,6611,6611,6611,6611001,661
2023-09-211,6261,6261,5701,6218001,621
2023-09-20---1,480-1,480
2023-09-191,4801,4801,4801,4801001,480
2023-09-151,5491,5491,5101,5104001,510
2023-09-141,5491,5491,5491,5491001,549
2023-09-131,5501,5501,5501,5502001,550
2023-09-12---1,551-1,551
2023-09-11---1,551-1,551
2023-09-081,5501,5681,5501,5519001,551
2023-09-071,5801,5951,5391,5901,7001,590
2023-09-06---1,500-1,500
2023-09-051,5101,5211,5001,5007001,500
2023-09-04---1,550-1,550
2023-09-011,5501,5501,5501,5504001,550
2023-08-311,5201,5501,5101,5506001,550
2023-08-30---1,500-1,500
2023-08-291,4921,5001,4811,5005001,500
2023-08-281,4901,4901,4901,4901001,490
2023-08-251,4321,4891,4321,4888001,488
2023-08-241,4901,4901,4881,4881,1001,488
2023-08-231,5681,5681,5681,5681001,568
2023-08-221,5861,5861,5861,5862001,586
2023-08-21---1,589-1,589
2023-08-181,4901,5891,4901,5894001,589
2023-08-17---1,650-1,650
2023-08-161,7101,7101,6501,6507001,650
2023-08-151,6791,6791,6701,6702001,670
2023-08-141,7121,7201,7121,7197001,719
2023-08-101,7281,7281,7051,7057001,705
2023-08-091,7581,7581,7081,7281,2001,728
2023-08-081,9301,9301,8381,8388001,838
2023-08-071,9091,9201,9091,9208001,920
2023-08-041,9001,9101,9001,9105001,910
2023-08-031,8501,8901,8501,8906001,890
2023-08-021,8101,8501,8101,8502001,850
2023-08-011,8901,8901,8511,8905001,890
2023-07-311,8301,8901,8111,8901,4001,890
2023-07-281,8701,8701,8701,8704001,870
2023-07-271,8501,8601,8161,8601,0001,860
2023-07-261,8301,8301,8301,8305001,830
2023-07-251,8701,8701,8701,8701001,870
2023-07-241,9101,9101,8801,9101,9001,910
2023-07-211,8701,9101,8701,9109001,910
2023-07-201,9001,9101,9001,9109001,910
2023-07-191,9021,9111,9021,9111,0001,911
2023-07-181,9801,9801,9011,9417001,941
2023-07-141,9392,0001,9391,9501,2001,950
2023-07-131,9001,9001,8601,8996001,899
2023-07-12---1,881-1,881
2023-07-111,8401,8811,8401,8815001,881
2023-07-10---1,880-1,880
2023-07-07---1,880-1,880
2023-07-061,9551,9601,8801,8801,2001,880
2023-07-051,8721,9691,8721,9591,7001,959
2023-07-042,0522,1521,9002,0508,6002,050
2023-07-031,7621,7621,7621,7621,0001,762
2023-06-301,7471,7501,7421,7508001,750
2023-06-291,7011,7011,7001,7012,4001,701
2023-06-281,7001,7201,7001,7011,0001,701
2023-06-27---1,700-1,700
2023-06-261,7001,7001,7001,7003001,700
2023-06-23---1,700-1,700
2023-06-221,7401,7401,7001,7001,2001,700
2023-06-211,7001,7301,7001,7303001,730
2023-06-201,7031,7161,6801,7002,4001,700
2023-06-191,7001,7201,7001,7009001,700
2023-06-161,7001,7001,6701,6704001,670
2023-06-151,6801,7001,6801,7002,3001,700
2023-06-141,6601,6601,6541,6546001,654
2023-06-131,6401,6401,6371,6377001,637
2023-06-121,6001,6201,6001,6206001,620
2023-06-091,6201,6211,6201,6205001,620
2023-06-08---1,601-1,601
2023-06-071,6001,6011,6001,6012001,601
2023-06-061,6001,6001,6001,6001001,600
2023-06-051,5881,6001,5881,6007001,600
2023-06-02---1,573-1,573
2023-06-011,6121,6131,5731,5738001,573
2023-05-31---1,574-1,574
2023-05-301,6001,6001,5711,5743001,574
2023-05-291,5981,6401,5981,6406001,640
2023-05-261,5581,5581,5501,5504001,550
2023-05-25---1,565-1,565
2023-05-241,5651,5651,5651,5651001,565
2023-05-23---1,602-1,602
2023-05-22---1,602-1,602
2023-05-191,6001,6021,6001,6024001,602
2023-05-181,5681,6001,5671,6001,6001,600
2023-05-171,6021,6091,5741,6087001,608
2023-05-161,5961,6051,5961,6041,8001,604
2023-05-151,5701,5701,5701,5704001,570
2023-05-121,5461,5701,5391,5707001,570
2023-05-111,6111,6111,5451,5721,0001,572
2023-05-101,5921,6491,5411,6121,6001,612
2023-05-091,5121,5121,5121,5121001,512
2023-05-081,5351,5351,5201,5224001,522
2023-05-021,6421,6461,5751,5751,0001,575
2023-05-011,6661,6661,6021,6025001,602
2023-04-281,5531,6321,5531,6263001,626
2023-04-271,6241,6331,5831,6337001,633
2023-04-26---1,494-1,494
2023-04-251,5901,5901,4941,4941,1001,494
2023-04-24---1,420-1,420
2023-04-21---1,420-1,420
2023-04-201,4201,4201,4201,4201001,420
2023-04-19---1,450-1,450
2023-04-181,4501,4501,4501,4501001,450
2023-04-17---1,480-1,480
2023-04-141,4981,4981,4681,4807001,480
2023-04-13---1,480-1,480
2023-04-12---1,480-1,480
2023-04-111,4691,4801,4691,4803001,480
2023-04-101,5491,5491,5091,5092001,509
2023-04-071,4241,5491,4241,5493001,549
2023-04-06---1,451-1,451
2023-04-051,4601,4601,4511,4515001,451
2023-04-041,5001,5001,5001,5001001,500
2023-04-031,5001,5001,5001,5001001,500
2023-03-311,6201,6201,5401,5405001,540
2023-03-301,5801,5801,5801,5801001,580
2023-03-291,5801,5801,5801,5801001,580
2023-03-281,5631,5631,5631,5634001,563
2023-03-271,6421,6421,6421,6422001,642
2023-03-241,6801,6991,4981,6422,5001,642
2023-03-231,6971,6971,5371,6001,5001,600
2023-03-221,5011,6981,5011,6981,4001,698
2023-03-201,5001,5101,5001,5005001,500
2023-03-171,6041,6041,5001,5105001,510
2023-03-161,5461,5461,5001,5006001,500
2023-03-151,5481,5481,5471,5472001,547
2023-03-141,5001,5001,5001,5003001,500
2023-03-131,4681,4681,4571,4601,0001,460
2023-03-101,5481,5481,5481,5482001,548
2023-03-091,5451,5851,5051,5501,2001,550
2023-03-081,5451,5451,5051,5454001,545
2023-03-071,4661,5571,4521,5579001,557
2023-03-061,4471,5211,4471,4961,7001,496
2023-03-031,4951,5661,4951,5552,6001,555
2023-03-021,3751,3751,3751,3751001,375
2023-03-01---1,359-1,359
2023-02-281,3351,3891,3351,3595001,359
2023-02-271,3051,3051,3051,3052001,305
2023-02-241,3051,3061,3051,3067001,306
2023-02-221,3001,3001,2881,3001,4001,300
2023-02-211,2231,2531,2231,2534001,253
2023-02-201,2491,2701,2491,2702,8001,270
2023-02-171,2901,2901,2601,2603001,260
2023-02-161,2901,2931,2901,2935001,293
2023-02-151,2601,2601,2601,2601001,260
2023-02-141,2881,2881,2881,2881001,288
2023-02-131,2531,2531,2531,2531,8001,253
2023-02-101,2531,2531,2531,2532001,253
2023-02-09---1,251-1,251
2023-02-08---1,251-1,251
2023-02-071,3441,3441,2511,2514001,251
2023-02-061,3001,3001,3001,3001001,300
2023-02-03---1,300-1,300
2023-02-021,3011,3011,3001,3003001,300
2023-02-011,3401,3481,3041,3047001,304
2023-01-311,2771,2801,2751,2803001,280
2023-01-301,3401,3701,2811,2818001,281
2023-01-27---1,310-1,310
2023-01-26---1,310-1,310
2023-01-251,3101,3101,3101,3102001,310
2023-01-241,2801,3141,2801,3101,0001,310
2023-01-231,2201,2801,2201,2801,3001,280
2023-01-201,2101,2101,1901,1904001,190
2023-01-191,2401,2401,2101,2104001,210
2023-01-181,2601,2601,2201,2405001,240
2023-01-171,1801,1801,1801,1801001,180
2023-01-161,2231,2231,1801,1804001,180
2023-01-13---1,133-1,133
2023-01-121,1531,1531,1331,1333001,133
2023-01-111,1101,1531,1101,1533,6001,153
2023-01-101,1091,1201,1091,1208001,120
2023-01-061,1491,1491,0891,1069,9001,106
2023-01-051,1051,1221,0861,1114,1001,111
2023-01-041,1301,1301,1151,1151,2001,115

分割・併合履歴 ： なし