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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 1,585 | 1,585 | 1,401 | 1,433 | 798,300 |
| 2024/08/14 | 1,606 | 1,614 | 1,544 | 1,589 | 345,400 |
| 2024/08/13 | 1,511 | 1,582 | 1,495 | 1,582 | 232,200 |
| 2024/08/09 | 1,458 | 1,480 | 1,434 | 1,451 | 90,500 |
| 2024/08/08 | 1,472 | 1,476 | 1,436 | 1,452 | 105,800 |
| 2024/08/07 | 1,410 | 1,509 | 1,409 | 1,473 | 299,500 |
| 2024/08/06 | 1,280 | 1,437 | 1,280 | 1,425 | 294,800 |
| 2024/08/05 | 1,281 | 1,344 | 1,166 | 1,220 | 537,500 |
| 2024/08/02 | 1,371 | 1,409 | 1,326 | 1,371 | 344,000 |
| 2024/08/01 | 1,457 | 1,465 | 1,385 | 1,394 | 410,400 |
| 2024/07/31 | 1,442 | 1,470 | 1,418 | 1,465 | 96,200 |
| 2024/07/30 | 1,475 | 1,475 | 1,416 | 1,445 | 173,300 |
| 2024/07/29 | 1,450 | 1,476 | 1,438 | 1,475 | 104,500 |
| 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 |