レジル(176A)の株価時系列情報
レジル(176A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,144 | 2,175 | 2,101 | 2,162 | 43,400 |
| 2025/06/11 | 2,148 | 2,178 | 2,103 | 2,144 | 138,500 |
| 2025/06/10 | 2,119 | 2,128 | 2,060 | 2,074 | 94,500 |
| 2025/06/09 | 2,056 | 2,155 | 2,026 | 2,091 | 196,400 |
| 2025/06/06 | 1,870 | 2,119 | 1,869 | 2,057 | 658,900 |
| 2025/06/05 | 1,727 | 1,780 | 1,727 | 1,750 | 38,000 |
| 2025/06/04 | 1,726 | 1,748 | 1,715 | 1,727 | 32,500 |
| 2025/06/03 | 1,790 | 1,803 | 1,707 | 1,728 | 72,100 |
| 2025/06/02 | 1,676 | 1,757 | 1,671 | 1,740 | 60,600 |
| 2025/05/30 | 1,673 | 1,722 | 1,666 | 1,678 | 54,700 |
| 2025/05/29 | 1,656 | 1,713 | 1,650 | 1,671 | 34,600 |
| 2025/05/28 | 1,670 | 1,690 | 1,651 | 1,651 | 21,700 |
| 2025/05/27 | 1,658 | 1,659 | 1,632 | 1,650 | 19,100 |
| 2025/05/26 | 1,619 | 1,638 | 1,619 | 1,628 | 15,800 |
| 2025/05/23 | 1,659 | 1,678 | 1,619 | 1,619 | 58,600 |
| 2025/05/22 | 1,653 | 1,671 | 1,634 | 1,666 | 34,300 |
| 2025/05/21 | 1,735 | 1,735 | 1,672 | 1,676 | 53,000 |
| 2025/05/20 | 1,650 | 1,756 | 1,627 | 1,749 | 76,400 |
| 2025/05/19 | 1,668 | 1,700 | 1,610 | 1,629 | 124,800 |
| 2025/05/16 | 1,896 | 1,899 | 1,681 | 1,695 | 174,800 |
| 2025/05/15 | 1,887 | 1,896 | 1,850 | 1,863 | 39,200 |
| 2025/05/14 | 1,850 | 1,894 | 1,827 | 1,884 | 16,000 |
| 2025/05/13 | 1,896 | 1,896 | 1,827 | 1,847 | 26,500 |
| 2025/05/12 | 1,890 | 1,906 | 1,863 | 1,870 | 17,800 |
| 2025/05/09 | 1,872 | 1,885 | 1,849 | 1,877 | 19,900 |
| 2025/05/08 | 1,845 | 1,863 | 1,811 | 1,860 | 16,800 |
| 2025/05/07 | 1,882 | 1,883 | 1,821 | 1,835 | 21,200 |
| 2025/05/02 | 1,881 | 1,910 | 1,820 | 1,867 | 36,900 |
| 2025/05/01 | 1,913 | 1,914 | 1,879 | 1,887 | 11,600 |
| 2025/04/30 | 1,909 | 1,938 | 1,875 | 1,913 | 21,700 |
| 2025/04/28 | 1,835 | 1,895 | 1,835 | 1,887 | 22,700 |
| 2025/04/25 | 1,838 | 1,838 | 1,790 | 1,830 | 31,500 |
| 2025/04/24 | 1,842 | 1,870 | 1,787 | 1,803 | 46,300 |
| 2025/04/23 | 1,831 | 1,840 | 1,799 | 1,834 | 34,300 |
| 2025/04/22 | 1,837 | 1,839 | 1,790 | 1,791 | 26,400 |
| 2025/04/21 | 1,852 | 1,874 | 1,796 | 1,810 | 41,300 |
| 2025/04/18 | 1,732 | 1,828 | 1,724 | 1,824 | 33,900 |
| 2025/04/17 | 1,705 | 1,739 | 1,700 | 1,715 | 7,500 |
| 2025/04/16 | 1,755 | 1,765 | 1,670 | 1,707 | 37,100 |
| 2025/04/15 | 1,770 | 1,789 | 1,760 | 1,776 | 11,400 |
| 2025/04/14 | 1,803 | 1,803 | 1,752 | 1,761 | 29,000 |
| 2025/04/11 | 1,662 | 1,826 | 1,662 | 1,784 | 30,800 |
| 2025/04/10 | 1,820 | 1,829 | 1,720 | 1,739 | 30,600 |
| 2025/04/09 | 1,700 | 1,700 | 1,589 | 1,620 | 71,400 |
| 2025/04/08 | 1,635 | 1,781 | 1,635 | 1,740 | 47,900 |
| 2025/04/07 | 1,613 | 1,650 | 1,544 | 1,555 | 105,200 |
| 2025/04/04 | 1,829 | 1,880 | 1,722 | 1,773 | 79,900 |
| 2025/04/03 | 1,829 | 1,903 | 1,800 | 1,866 | 54,500 |
| 2025/04/02 | 1,956 | 1,962 | 1,891 | 1,909 | 40,700 |
| 2025/04/01 | 2,154 | 2,154 | 1,952 | 1,952 | 52,400 |
| 2025/03/31 | 2,079 | 2,162 | 2,025 | 2,132 | 49,700 |
| 2025/03/28 | 2,176 | 2,180 | 2,105 | 2,105 | 51,100 |
| 2025/03/27 | 2,183 | 2,211 | 2,142 | 2,176 | 41,100 |
| 2025/03/26 | 2,124 | 2,160 | 2,105 | 2,160 | 31,100 |
| 2025/03/25 | 2,198 | 2,202 | 2,138 | 2,138 | 32,600 |
| 2025/03/24 | 2,178 | 2,200 | 2,156 | 2,184 | 36,100 |
| 2025/03/21 | 2,242 | 2,285 | 2,155 | 2,177 | 59,500 |
| 2025/03/19 | 1,979 | 2,228 | 1,952 | 2,221 | 134,100 |
| 2025/03/18 | 2,044 | 2,061 | 1,993 | 2,002 | 55,200 |
| 2025/03/17 | 2,061 | 2,115 | 2,041 | 2,057 | 48,700 |
| 2025/03/14 | 2,112 | 2,112 | 2,034 | 2,040 | 56,700 |
| 2025/03/13 | 2,121 | 2,142 | 2,035 | 2,101 | 76,500 |
| 2025/03/12 | 2,061 | 2,115 | 2,015 | 2,089 | 52,500 |
| 2025/03/11 | 2,019 | 2,080 | 1,980 | 2,069 | 79,100 |
| 2025/03/10 | 2,152 | 2,152 | 2,057 | 2,069 | 54,500 |
| 2025/03/07 | 2,162 | 2,167 | 2,102 | 2,102 | 57,500 |
| 2025/03/06 | 2,161 | 2,210 | 2,069 | 2,186 | 84,700 |
| 2025/03/05 | 2,030 | 2,156 | 2,030 | 2,111 | 78,700 |
| 2025/03/04 | 2,088 | 2,115 | 1,973 | 2,062 | 192,300 |
| 2025/03/03 | 2,315 | 2,341 | 2,146 | 2,180 | 113,000 |
| 2025/02/28 | 2,383 | 2,445 | 2,340 | 2,365 | 110,600 |
| 2025/02/27 | 2,350 | 2,400 | 2,332 | 2,367 | 92,000 |
| 2025/02/26 | 2,290 | 2,360 | 2,250 | 2,342 | 109,100 |
| 2025/02/25 | 2,384 | 2,388 | 2,296 | 2,340 | 111,100 |
| 2025/02/21 | 2,355 | 2,483 | 2,355 | 2,384 | 249,300 |
| 2025/02/20 | 2,219 | 2,377 | 2,139 | 2,336 | 206,300 |
| 2025/02/19 | 2,046 | 2,232 | 2,043 | 2,189 | 168,200 |
| 2025/02/18 | 1,950 | 2,061 | 1,885 | 2,011 | 131,100 |
| 2025/02/17 | 1,831 | 1,978 | 1,831 | 1,950 | 289,800 |
| 2025/02/14 | 1,902 | 1,920 | 1,826 | 1,911 | 174,100 |
| 2025/02/13 | 1,945 | 1,949 | 1,916 | 1,930 | 51,400 |
| 2025/02/12 | 1,917 | 1,933 | 1,888 | 1,928 | 53,500 |
| 2025/02/10 | 1,894 | 1,909 | 1,857 | 1,907 | 68,300 |
| 2025/02/07 | 1,898 | 1,898 | 1,857 | 1,861 | 47,200 |
| 2025/02/06 | 1,897 | 1,907 | 1,851 | 1,861 | 48,400 |
| 2025/02/05 | 1,806 | 1,861 | 1,801 | 1,857 | 46,400 |
| 2025/02/04 | 1,800 | 1,845 | 1,797 | 1,805 | 55,900 |
| 2025/02/03 | 1,777 | 1,842 | 1,772 | 1,779 | 61,600 |
| 2025/01/31 | 1,809 | 1,814 | 1,783 | 1,793 | 41,400 |
| 2025/01/30 | 1,861 | 1,861 | 1,801 | 1,815 | 61,300 |
| 2025/01/29 | 1,820 | 1,893 | 1,820 | 1,863 | 45,200 |
| 2025/01/28 | 1,841 | 1,841 | 1,800 | 1,811 | 40,500 |
| 2025/01/27 | 1,860 | 1,882 | 1,836 | 1,859 | 45,700 |
| 2025/01/24 | 1,770 | 1,869 | 1,760 | 1,835 | 77,600 |
| 2025/01/23 | 1,865 | 1,865 | 1,766 | 1,766 | 57,000 |
| 2025/01/22 | 1,836 | 1,857 | 1,814 | 1,856 | 29,800 |
| 2025/01/21 | 1,830 | 1,847 | 1,802 | 1,829 | 35,000 |
| 2025/01/20 | 1,784 | 1,834 | 1,753 | 1,828 | 33,000 |
| 2025/01/17 | 1,720 | 1,784 | 1,713 | 1,784 | 36,200 |
| 2025/01/16 | 1,789 | 1,789 | 1,721 | 1,735 | 57,900 |
| 2025/01/15 | 1,776 | 1,792 | 1,755 | 1,773 | 30,100 |
| 2025/01/14 | 1,834 | 1,835 | 1,752 | 1,756 | 54,300 |
| 2025/01/10 | 1,826 | 1,859 | 1,791 | 1,821 | 53,300 |
| 2025/01/09 | 1,796 | 1,872 | 1,784 | 1,826 | 64,900 |
| 2025/01/08 | 1,756 | 1,883 | 1,749 | 1,796 | 80,200 |
| 2025/01/07 | 1,850 | 1,852 | 1,794 | 1,796 | 107,900 |
| 2025/01/06 | 1,923 | 1,968 | 1,855 | 1,872 | 126,900 |
| 2024/12/30 | 1,794 | 1,874 | 1,762 | 1,843 | 219,400 |
| 2024/12/27 | 1,750 | 1,750 | 1,686 | 1,714 | 90,400 |
| 2024/12/26 | 1,712 | 1,770 | 1,702 | 1,750 | 103,700 |
| 2024/12/25 | 1,739 | 1,749 | 1,668 | 1,686 | 109,300 |
| 2024/12/24 | 1,749 | 1,760 | 1,694 | 1,701 | 85,100 |
| 2024/12/23 | 1,675 | 1,749 | 1,673 | 1,731 | 98,900 |
| 2024/12/20 | 1,722 | 1,774 | 1,659 | 1,659 | 61,600 |
| 2024/12/19 | 1,663 | 1,718 | 1,654 | 1,705 | 76,600 |
| 2024/12/18 | 1,695 | 1,772 | 1,670 | 1,711 | 89,500 |
| 2024/12/17 | 1,780 | 1,780 | 1,714 | 1,715 | 43,300 |
| 2024/12/16 | 1,822 | 1,835 | 1,783 | 1,792 | 33,100 |
| 2024/12/13 | 1,891 | 1,933 | 1,802 | 1,803 | 73,200 |
| 2024/12/12 | 1,780 | 1,919 | 1,751 | 1,868 | 131,500 |
| 2024/12/11 | 1,919 | 1,942 | 1,727 | 1,743 | 117,400 |
| 2024/12/10 | 2,000 | 2,030 | 1,891 | 1,919 | 166,100 |
| 2024/12/09 | 1,877 | 1,960 | 1,837 | 1,960 | 100,300 |
| 2024/12/06 | 1,900 | 1,905 | 1,835 | 1,863 | 59,300 |
| 2024/12/05 | 1,911 | 1,948 | 1,896 | 1,906 | 73,100 |
| 2024/12/04 | 2,022 | 2,034 | 1,910 | 1,930 | 130,500 |
| 2024/12/03 | 2,060 | 2,097 | 1,990 | 2,048 | 125,400 |
| 2024/12/02 | 2,006 | 2,226 | 1,978 | 2,065 | 306,700 |
| 2024/11/29 | 2,152 | 2,188 | 2,014 | 2,156 | 183,900 |
| 2024/11/28 | 2,202 | 2,202 | 1,920 | 2,152 | 392,700 |
| 2024/11/27 | 2,120 | 2,245 | 2,101 | 2,235 | 291,300 |
| 2024/11/26 | 2,100 | 2,149 | 1,995 | 2,082 | 234,200 |
| 2024/11/25 | 1,926 | 2,078 | 1,926 | 2,078 | 213,200 |
| 2024/11/22 | 1,840 | 1,945 | 1,820 | 1,945 | 138,500 |
| 2024/11/21 | 1,789 | 1,874 | 1,778 | 1,858 | 190,700 |
| 2024/11/20 | 1,667 | 1,838 | 1,632 | 1,800 | 232,400 |
| 2024/11/19 | 1,580 | 1,664 | 1,570 | 1,657 | 81,800 |
| 2024/11/18 | 1,536 | 1,580 | 1,520 | 1,580 | 35,900 |
| 2024/11/15 | 1,507 | 1,592 | 1,465 | 1,552 | 240,400 |
| 2024/11/14 | 1,460 | 1,474 | 1,417 | 1,417 | 182,000 |
| 2024/11/13 | 1,454 | 1,470 | 1,436 | 1,457 | 62,400 |
| 2024/11/12 | 1,473 | 1,485 | 1,446 | 1,453 | 32,500 |
| 2024/11/11 | 1,460 | 1,482 | 1,460 | 1,473 | 19,300 |
| 2024/11/08 | 1,477 | 1,491 | 1,459 | 1,460 | 34,700 |
| 2024/11/07 | 1,495 | 1,501 | 1,457 | 1,477 | 64,300 |
| 2024/11/06 | 1,498 | 1,515 | 1,461 | 1,470 | 47,400 |
| 2024/11/05 | 1,483 | 1,500 | 1,469 | 1,476 | 35,100 |
| 2024/11/01 | 1,512 | 1,515 | 1,472 | 1,480 | 45,900 |
| 2024/10/31 | 1,484 | 1,519 | 1,484 | 1,510 | 67,300 |
| 2024/10/30 | 1,489 | 1,498 | 1,469 | 1,469 | 44,600 |
| 2024/10/29 | 1,468 | 1,493 | 1,457 | 1,481 | 43,300 |
| 2024/10/28 | 1,430 | 1,475 | 1,430 | 1,468 | 69,700 |
| 2024/10/25 | 1,475 | 1,500 | 1,422 | 1,433 | 89,600 |
| 2024/10/24 | 1,440 | 1,472 | 1,430 | 1,445 | 60,400 |
| 2024/10/23 | 1,469 | 1,490 | 1,447 | 1,451 | 83,100 |
| 2024/10/22 | 1,561 | 1,566 | 1,460 | 1,480 | 163,500 |
| 2024/10/21 | 1,581 | 1,610 | 1,545 | 1,557 | 47,700 |
| 2024/10/18 | 1,620 | 1,639 | 1,572 | 1,585 | 91,100 |
| 2024/10/17 | 1,650 | 1,666 | 1,620 | 1,626 | 57,300 |
| 2024/10/16 | 1,634 | 1,670 | 1,634 | 1,634 | 41,900 |
| 2024/10/15 | 1,671 | 1,672 | 1,628 | 1,654 | 65,400 |
| 2024/10/11 | 1,632 | 1,678 | 1,632 | 1,654 | 63,600 |
| 2024/10/10 | 1,660 | 1,674 | 1,626 | 1,626 | 65,900 |
| 2024/10/09 | 1,653 | 1,664 | 1,630 | 1,648 | 62,000 |
| 2024/10/08 | 1,585 | 1,670 | 1,584 | 1,628 | 115,800 |
| 2024/10/07 | 1,616 | 1,628 | 1,578 | 1,609 | 72,900 |
| 2024/10/04 | 1,630 | 1,630 | 1,579 | 1,592 | 75,100 |
| 2024/10/03 | 1,558 | 1,640 | 1,536 | 1,626 | 182,300 |
| 2024/10/02 | 1,523 | 1,610 | 1,520 | 1,537 | 162,800 |
| 2024/10/01 | 1,490 | 1,544 | 1,481 | 1,544 | 49,800 |
| 2024/09/30 | 1,513 | 1,561 | 1,487 | 1,487 | 65,600 |
| 2024/09/27 | 1,538 | 1,561 | 1,506 | 1,553 | 63,600 |
| 2024/09/26 | 1,516 | 1,535 | 1,495 | 1,523 | 63,000 |
| 2024/09/25 | 1,559 | 1,596 | 1,515 | 1,515 | 94,800 |
| 2024/09/24 | 1,553 | 1,587 | 1,539 | 1,544 | 68,700 |
| 2024/09/20 | 1,560 | 1,586 | 1,544 | 1,544 | 103,700 |
| 2024/09/19 | 1,518 | 1,558 | 1,505 | 1,547 | 70,400 |
| 2024/09/18 | 1,504 | 1,530 | 1,498 | 1,518 | 55,900 |
| 2024/09/17 | 1,501 | 1,535 | 1,456 | 1,493 | 67,300 |
| 2024/09/13 | 1,542 | 1,544 | 1,490 | 1,496 | 115,600 |
| 2024/09/12 | 1,500 | 1,560 | 1,490 | 1,555 | 130,400 |
| 2024/09/11 | 1,516 | 1,537 | 1,440 | 1,472 | 108,700 |
| 2024/09/10 | 1,473 | 1,486 | 1,417 | 1,486 | 97,600 |
| 2024/09/09 | 1,429 | 1,503 | 1,416 | 1,443 | 168,500 |
| 2024/09/06 | 1,425 | 1,500 | 1,425 | 1,459 | 179,200 |
| 2024/09/05 | 1,402 | 1,445 | 1,380 | 1,425 | 101,100 |
| 2024/09/04 | 1,381 | 1,428 | 1,381 | 1,387 | 143,700 |
| 2024/09/03 | 1,420 | 1,458 | 1,419 | 1,438 | 99,700 |
| 2024/09/02 | 1,437 | 1,444 | 1,411 | 1,444 | 95,100 |
| 2024/08/30 | 1,370 | 1,436 | 1,346 | 1,422 | 197,000 |
| 2024/08/29 | 1,382 | 1,399 | 1,358 | 1,367 | 135,000 |
| 2024/08/28 | 1,396 | 1,408 | 1,380 | 1,400 | 102,300 |
| 2024/08/27 | 1,439 | 1,465 | 1,403 | 1,407 | 192,200 |
| 2024/08/26 | 1,372 | 1,450 | 1,354 | 1,415 | 219,500 |
| 2024/08/23 | 1,362 | 1,372 | 1,317 | 1,370 | 155,700 |
| 2024/08/22 | 1,426 | 1,436 | 1,332 | 1,348 | 227,800 |
| 2024/08/21 | 1,421 | 1,457 | 1,421 | 1,428 | 97,400 |
| 2024/08/20 | 1,451 | 1,469 | 1,420 | 1,441 | 104,800 |
| 2024/08/19 | 1,483 | 1,525 | 1,433 | 1,436 | 146,000 |
| 2024/08/16 | 1,480 | 1,492 | 1,447 | 1,492 | 249,000 |