日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 2,257 2,266 2,096 2,198 120,500
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

このページの先頭へ