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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,466 | 1,471 | 1,433 | 1,436 | 159,800 |
| 2024/07/25 | 1,444 | 1,466 | 1,411 | 1,454 | 222,500 |
| 2024/07/24 | 1,438 | 1,453 | 1,407 | 1,424 | 174,900 |
| 2024/07/23 | 1,480 | 1,505 | 1,438 | 1,450 | 266,600 |
| 2024/07/22 | 1,450 | 1,489 | 1,425 | 1,453 | 328,800 |
| 2024/07/19 | 1,520 | 1,520 | 1,411 | 1,412 | 432,200 |
| 2024/07/18 | 1,460 | 1,524 | 1,450 | 1,504 | 301,500 |
| 2024/07/17 | 1,451 | 1,488 | 1,447 | 1,475 | 129,200 |
| 2024/07/16 | 1,449 | 1,492 | 1,439 | 1,439 | 176,600 |
| 2024/07/12 | 1,410 | 1,486 | 1,407 | 1,457 | 273,900 |
| 2024/07/11 | 1,402 | 1,430 | 1,384 | 1,403 | 239,000 |
| 2024/07/10 | 1,446 | 1,459 | 1,399 | 1,415 | 302,600 |
| 2024/07/09 | 1,433 | 1,482 | 1,424 | 1,446 | 252,100 |
| 2024/07/08 | 1,441 | 1,474 | 1,435 | 1,440 | 211,100 |
| 2024/07/05 | 1,450 | 1,492 | 1,445 | 1,450 | 303,300 |
| 2024/07/04 | 1,488 | 1,528 | 1,423 | 1,437 | 596,500 |
| 2024/07/03 | 1,507 | 1,533 | 1,459 | 1,503 | 376,100 |
| 2024/07/02 | 1,501 | 1,535 | 1,455 | 1,494 | 548,700 |
| 2024/07/01 | 1,650 | 1,656 | 1,492 | 1,500 | 863,000 |
| 2024/06/28 | 1,741 | 1,741 | 1,661 | 1,665 | 282,400 |
| 2024/06/27 | 1,680 | 1,780 | 1,680 | 1,732 | 620,900 |
| 2024/06/26 | 1,806 | 1,846 | 1,663 | 1,664 | 812,100 |
| 2024/06/25 | 1,690 | 1,820 | 1,668 | 1,766 | 1,235,700 |
| 2024/06/24 | 1,625 | 1,763 | 1,625 | 1,662 | 1,048,600 |
| 2024/06/21 | 1,542 | 1,632 | 1,516 | 1,615 | 551,400 |
| 2024/06/20 | 1,494 | 1,570 | 1,464 | 1,542 | 332,800 |
| 2024/06/19 | 1,481 | 1,521 | 1,460 | 1,495 | 392,400 |
| 2024/06/18 | 1,595 | 1,606 | 1,500 | 1,500 | 482,500 |
| 2024/06/17 | 1,613 | 1,619 | 1,556 | 1,590 | 282,300 |
| 2024/06/14 | 1,593 | 1,628 | 1,548 | 1,613 | 403,900 |
| 2024/06/13 | 1,630 | 1,685 | 1,574 | 1,593 | 1,154,800 |
| 2024/06/12 | 1,536 | 1,595 | 1,515 | 1,578 | 475,800 |
| 2024/06/11 | 1,540 | 1,605 | 1,513 | 1,535 | 1,138,700 |
| 2024/06/10 | 1,513 | 1,546 | 1,448 | 1,489 | 814,200 |
| 2024/06/07 | 1,610 | 1,645 | 1,500 | 1,528 | 1,422,800 |
| 2024/06/06 | 1,516 | 1,740 | 1,511 | 1,638 | 4,349,100 |
| 2024/06/05 | 1,620 | 1,650 | 1,425 | 1,450 | 1,739,500 |
| 2024/06/04 | 1,429 | 1,628 | 1,429 | 1,610 | 1,563,700 |
| 2024/06/03 | 1,440 | 1,536 | 1,380 | 1,429 | 995,200 |
| 2024/05/31 | 1,430 | 1,476 | 1,408 | 1,434 | 444,300 |
| 2024/05/30 | 1,434 | 1,493 | 1,396 | 1,433 | 720,500 |
| 2024/05/29 | 1,407 | 1,490 | 1,350 | 1,464 | 2,388,500 |
| 2024/05/28 | 1,358 | 1,573 | 1,328 | 1,415 | 5,722,600 |
| 2024/05/27 | 1,300 | 1,373 | 1,270 | 1,328 | 3,909,300 |
| 2024/05/24 | 1,111 | 1,280 | 1,101 | 1,267 | 1,718,700 |
| 2024/05/23 | 1,160 | 1,180 | 1,113 | 1,122 | 240,400 |
| 2024/05/22 | 1,172 | 1,320 | 1,130 | 1,160 | 1,671,100 |
| 2024/05/21 | 1,080 | 1,207 | 1,080 | 1,178 | 446,400 |
| 2024/05/20 | 1,081 | 1,112 | 1,064 | 1,082 | 293,000 |
| 2024/05/17 | 1,110 | 1,124 | 1,075 | 1,105 | 244,800 |
| 2024/05/16 | 1,069 | 1,139 | 1,022 | 1,124 | 633,500 |
| 2024/05/15 | 1,009 | 1,035 | 1,006 | 1,006 | 179,200 |
| 2024/05/14 | 1,053 | 1,061 | 1,026 | 1,026 | 133,300 |
| 2024/05/13 | 1,046 | 1,085 | 1,024 | 1,070 | 218,200 |
| 2024/05/10 | 1,066 | 1,080 | 1,023 | 1,055 | 313,400 |
| 2024/05/09 | 1,120 | 1,126 | 1,080 | 1,080 | 137,100 |
| 2024/05/08 | 1,110 | 1,125 | 1,096 | 1,116 | 159,000 |
| 2024/05/07 | 1,138 | 1,143 | 1,082 | 1,100 | 290,400 |
| 2024/05/02 | 1,160 | 1,192 | 1,101 | 1,123 | 524,400 |
| 2024/05/01 | 1,192 | 1,215 | 1,132 | 1,151 | 910,300 |
| 2024/04/30 | 1,220 | 1,268 | 1,146 | 1,192 | 1,835,000 |
| 2024/04/26 | 1,120 | 1,249 | 1,091 | 1,249 | 1,439,900 |
| 2024/04/25 | 1,139 | 1,241 | 1,082 | 1,097 | 4,368,900 |
| 2024/04/24 | 1,205 | 1,220 | 1,027 | 1,140 | 4,136,900 |