リガク・ホールディングス(268A)の株価時系列情報
リガク・ホールディングス(268A)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 | 730 | 734 | 704 | 704 | 1,260,400 |
| 2025/06/12 | 731 | 737 | 725 | 729 | 925,200 |
| 2025/06/11 | 728 | 737 | 720 | 730 | 924,400 |
| 2025/06/10 | 720 | 749 | 720 | 726 | 1,489,300 |
| 2025/06/09 | 716 | 737 | 716 | 720 | 1,056,100 |
| 2025/06/06 | 710 | 711 | 699 | 704 | 1,357,600 |
| 2025/06/05 | 711 | 727 | 707 | 712 | 882,800 |
| 2025/06/04 | 720 | 727 | 714 | 718 | 719,300 |
| 2025/06/03 | 708 | 719 | 704 | 714 | 853,700 |
| 2025/06/02 | 729 | 729 | 706 | 706 | 1,099,400 |
| 2025/05/30 | 729 | 741 | 724 | 730 | 967,400 |
| 2025/05/29 | 732 | 742 | 720 | 734 | 1,507,000 |
| 2025/05/28 | 743 | 746 | 714 | 715 | 1,221,900 |
| 2025/05/27 | 700 | 734 | 698 | 728 | 2,065,300 |
| 2025/05/26 | 711 | 714 | 703 | 704 | 1,484,800 |
| 2025/05/23 | 725 | 730 | 719 | 722 | 1,083,900 |
| 2025/05/22 | 735 | 739 | 727 | 729 | 833,800 |
| 2025/05/21 | 760 | 761 | 739 | 742 | 994,000 |
| 2025/05/20 | 771 | 771 | 737 | 753 | 1,750,400 |
| 2025/05/19 | 791 | 803 | 789 | 790 | 777,500 |
| 2025/05/16 | 860 | 861 | 766 | 789 | 2,612,000 |
| 2025/05/15 | 937 | 944 | 843 | 860 | 1,597,400 |
| 2025/05/14 | 940 | 947 | 924 | 945 | 989,900 |
| 2025/05/13 | 952 | 958 | 926 | 937 | 860,700 |
| 2025/05/12 | 920 | 927 | 909 | 927 | 637,300 |
| 2025/05/09 | 928 | 929 | 913 | 918 | 775,300 |
| 2025/05/08 | 927 | 930 | 912 | 916 | 876,200 |
| 2025/05/07 | 934 | 934 | 911 | 927 | 1,117,300 |
| 2025/05/02 | 885 | 904 | 877 | 896 | 703,300 |
| 2025/05/01 | 876 | 889 | 869 | 885 | 716,000 |
| 2025/04/30 | 839 | 881 | 832 | 881 | 1,494,400 |
| 2025/04/28 | 855 | 856 | 828 | 843 | 4,445,400 |
| 2025/04/25 | 845 | 867 | 837 | 840 | 1,058,000 |
| 2025/04/24 | 880 | 897 | 843 | 845 | 1,952,300 |
| 2025/04/23 | 841 | 848 | 823 | 839 | 933,200 |
| 2025/04/22 | 799 | 813 | 794 | 811 | 606,400 |
| 2025/04/21 | 809 | 825 | 793 | 798 | 936,100 |
| 2025/04/18 | 827 | 833 | 801 | 801 | 1,395,400 |
| 2025/04/17 | 800 | 802 | 775 | 784 | 789,700 |
| 2025/04/16 | 811 | 818 | 782 | 789 | 1,403,700 |
| 2025/04/15 | 818 | 839 | 802 | 806 | 2,521,600 |
| 2025/04/14 | 727 | 803 | 725 | 788 | 2,210,100 |
| 2025/04/11 | 700 | 726 | 692 | 721 | 1,585,800 |
| 2025/04/10 | 750 | 755 | 726 | 755 | 1,004,700 |
| 2025/04/09 | 677 | 677 | 641 | 655 | 2,076,400 |
| 2025/04/08 | 739 | 744 | 695 | 708 | 1,648,400 |
| 2025/04/07 | 673 | 687 | 643 | 649 | 2,458,600 |
| 2025/04/04 | 839 | 844 | 768 | 782 | 1,685,000 |
| 2025/04/03 | 865 | 891 | 864 | 873 | 1,180,700 |
| 2025/04/02 | 927 | 933 | 908 | 915 | 908,500 |
| 2025/04/01 | 945 | 951 | 930 | 932 | 684,500 |
| 2025/03/31 | 951 | 960 | 940 | 945 | 825,900 |
| 2025/03/28 | 985 | 998 | 977 | 978 | 706,800 |
| 2025/03/27 | 1,012 | 1,013 | 983 | 995 | 664,600 |
| 2025/03/26 | 1,018 | 1,021 | 1,006 | 1,015 | 774,600 |
| 2025/03/25 | 1,035 | 1,037 | 1,016 | 1,020 | 546,800 |
| 2025/03/24 | 1,021 | 1,031 | 1,008 | 1,019 | 901,700 |
| 2025/03/21 | 1,083 | 1,083 | 1,028 | 1,039 | 1,265,500 |
| 2025/03/19 | 1,083 | 1,108 | 1,083 | 1,087 | 950,200 |
| 2025/03/18 | 1,111 | 1,118 | 1,082 | 1,088 | 880,200 |
| 2025/03/17 | 1,075 | 1,115 | 1,073 | 1,100 | 1,024,100 |
| 2025/03/14 | 1,037 | 1,070 | 1,032 | 1,061 | 956,400 |
| 2025/03/13 | 1,025 | 1,065 | 1,025 | 1,043 | 884,600 |
| 2025/03/12 | 1,020 | 1,053 | 1,019 | 1,038 | 1,219,300 |
| 2025/03/11 | 1,030 | 1,048 | 1,018 | 1,030 | 1,202,000 |
| 2025/03/10 | 1,053 | 1,060 | 1,030 | 1,040 | 1,078,200 |
| 2025/03/07 | 1,060 | 1,093 | 1,044 | 1,083 | 1,146,700 |
| 2025/03/06 | 1,055 | 1,079 | 1,050 | 1,070 | 617,200 |
| 2025/03/05 | 1,050 | 1,065 | 1,030 | 1,056 | 947,800 |
| 2025/03/04 | 1,066 | 1,087 | 1,061 | 1,069 | 588,600 |
| 2025/03/03 | 1,086 | 1,093 | 1,063 | 1,072 | 851,100 |
| 2025/02/28 | 1,133 | 1,142 | 1,071 | 1,072 | 3,725,900 |
| 2025/02/27 | 1,111 | 1,135 | 1,091 | 1,126 | 1,290,100 |
| 2025/02/26 | 1,151 | 1,158 | 1,112 | 1,123 | 1,345,700 |
| 2025/02/25 | 1,050 | 1,111 | 1,050 | 1,089 | 838,200 |
| 2025/02/21 | 1,163 | 1,168 | 1,094 | 1,103 | 1,115,700 |
| 2025/02/20 | 1,140 | 1,171 | 1,109 | 1,133 | 1,194,700 |
| 2025/02/19 | 1,115 | 1,154 | 1,094 | 1,150 | 1,417,900 |
| 2025/02/18 | 1,112 | 1,144 | 1,104 | 1,121 | 1,457,100 |
| 2025/02/17 | 1,050 | 1,138 | 1,040 | 1,103 | 3,360,300 |
| 2025/02/14 | 985 | 1,022 | 942 | 997 | 1,928,000 |
| 2025/02/13 | 971 | 985 | 959 | 985 | 845,600 |
| 2025/02/12 | 972 | 976 | 959 | 976 | 906,500 |
| 2025/02/10 | 960 | 964 | 947 | 957 | 508,700 |
| 2025/02/07 | 990 | 994 | 971 | 975 | 1,036,000 |
| 2025/02/06 | 971 | 978 | 957 | 975 | 741,400 |
| 2025/02/05 | 980 | 990 | 953 | 956 | 1,676,200 |
| 2025/02/04 | 940 | 960 | 934 | 955 | 1,236,900 |
| 2025/02/03 | 921 | 937 | 917 | 925 | 1,324,800 |
| 2025/01/31 | 883 | 919 | 876 | 914 | 1,717,900 |
| 2025/01/30 | 887 | 891 | 879 | 883 | 744,400 |
| 2025/01/29 | 884 | 898 | 879 | 894 | 690,000 |
| 2025/01/28 | 888 | 896 | 876 | 880 | 946,500 |
| 2025/01/27 | 910 | 915 | 893 | 893 | 955,400 |
| 2025/01/24 | 918 | 926 | 905 | 909 | 980,700 |
| 2025/01/23 | 947 | 949 | 922 | 930 | 601,100 |
| 2025/01/22 | 938 | 953 | 934 | 941 | 901,300 |
| 2025/01/21 | 939 | 944 | 918 | 933 | 603,500 |
| 2025/01/20 | 930 | 963 | 929 | 939 | 997,500 |
| 2025/01/17 | 920 | 924 | 909 | 915 | 1,071,700 |
| 2025/01/16 | 934 | 940 | 924 | 929 | 973,200 |
| 2025/01/15 | 966 | 971 | 933 | 940 | 1,378,000 |
| 2025/01/14 | 980 | 984 | 946 | 962 | 1,528,600 |
| 2025/01/10 | 958 | 989 | 950 | 989 | 1,273,000 |
| 2025/01/09 | 977 | 985 | 939 | 958 | 1,960,900 |
| 2025/01/08 | 900 | 969 | 900 | 962 | 2,055,600 |
| 2025/01/07 | 905 | 925 | 900 | 900 | 870,800 |
| 2025/01/06 | 920 | 924 | 890 | 890 | 1,135,600 |
| 2024/12/30 | 900 | 920 | 898 | 920 | 578,100 |
| 2024/12/27 | 896 | 922 | 888 | 909 | 1,104,900 |
| 2024/12/26 | 881 | 890 | 873 | 886 | 1,931,200 |
| 2024/12/25 | 905 | 910 | 880 | 889 | 1,477,800 |
| 2024/12/24 | 900 | 915 | 888 | 910 | 1,328,800 |
| 2024/12/23 | 921 | 921 | 900 | 903 | 1,236,200 |
| 2024/12/20 | 911 | 934 | 898 | 921 | 1,998,500 |
| 2024/12/19 | 872 | 909 | 872 | 894 | 2,084,900 |
| 2024/12/18 | 884 | 894 | 876 | 883 | 2,241,400 |
| 2024/12/17 | 912 | 921 | 883 | 887 | 2,650,500 |
| 2024/12/16 | 928 | 949 | 916 | 916 | 1,505,600 |
| 2024/12/13 | 938 | 947 | 926 | 930 | 1,755,600 |
| 2024/12/12 | 960 | 974 | 940 | 947 | 1,699,300 |
| 2024/12/11 | 962 | 980 | 945 | 960 | 1,590,600 |
| 2024/12/10 | 980 | 994 | 961 | 967 | 1,454,800 |
| 2024/12/09 | 990 | 1,012 | 973 | 980 | 1,786,500 |
| 2024/12/06 | 970 | 984 | 951 | 975 | 1,650,900 |
| 2024/12/05 | 1,013 | 1,037 | 969 | 970 | 2,265,000 |
| 2024/12/04 | 1,056 | 1,077 | 1,007 | 1,007 | 1,749,500 |
| 2024/12/03 | 1,055 | 1,074 | 1,038 | 1,073 | 1,464,300 |
| 2024/12/02 | 1,092 | 1,092 | 1,061 | 1,061 | 1,859,300 |
| 2024/11/29 | 1,149 | 1,149 | 1,091 | 1,109 | 1,823,800 |
| 2024/11/28 | 1,214 | 1,220 | 1,157 | 1,160 | 12,838,300 |
| 2024/11/27 | 1,158 | 1,178 | 1,141 | 1,154 | 1,586,400 |
| 2024/11/26 | 1,159 | 1,168 | 1,141 | 1,158 | 1,110,900 |
| 2024/11/25 | 1,161 | 1,177 | 1,145 | 1,145 | 1,480,400 |
| 2024/11/22 | 1,087 | 1,152 | 1,087 | 1,139 | 1,674,200 |
| 2024/11/21 | 1,085 | 1,109 | 1,085 | 1,098 | 791,700 |
| 2024/11/20 | 1,100 | 1,120 | 1,087 | 1,103 | 1,629,600 |
| 2024/11/19 | 1,082 | 1,121 | 1,076 | 1,110 | 1,193,300 |
| 2024/11/18 | 1,116 | 1,155 | 1,094 | 1,095 | 1,463,100 |
| 2024/11/15 | 1,123 | 1,149 | 1,106 | 1,129 | 2,243,000 |
| 2024/11/14 | 1,186 | 1,202 | 1,122 | 1,160 | 1,886,800 |
| 2024/11/13 | 1,175 | 1,229 | 1,174 | 1,189 | 1,311,700 |
| 2024/11/12 | 1,189 | 1,229 | 1,185 | 1,198 | 1,618,900 |
| 2024/11/11 | 1,125 | 1,198 | 1,122 | 1,185 | 1,176,600 |
| 2024/11/08 | 1,125 | 1,147 | 1,101 | 1,139 | 1,794,700 |
| 2024/11/07 | 1,170 | 1,175 | 1,113 | 1,151 | 1,942,600 |
| 2024/11/06 | 1,225 | 1,228 | 1,168 | 1,187 | 1,384,900 |
| 2024/11/05 | 1,245 | 1,245 | 1,178 | 1,200 | 1,322,800 |
| 2024/11/01 | 1,246 | 1,259 | 1,215 | 1,250 | 1,355,400 |
| 2024/10/31 | 1,259 | 1,265 | 1,222 | 1,259 | 2,733,400 |
| 2024/10/30 | 1,240 | 1,255 | 1,204 | 1,252 | 3,638,800 |
| 2024/10/29 | 1,115 | 1,213 | 1,110 | 1,210 | 3,755,700 |
| 2024/10/28 | 1,080 | 1,150 | 1,078 | 1,097 | 5,513,900 |
| 2024/10/25 | 1,205 | 1,260 | 1,067 | 1,130 | 38,099,000 |