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

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
2026/06/11 2,400 2,477 2,295 2,469 4,730,900
2026/06/10 2,511 2,528 2,364 2,390 5,087,900
2026/06/09 2,585 2,689 2,506 2,656 4,949,600
2026/06/08 2,750 2,816 2,482 2,501 8,596,700
2026/06/05 2,979 3,105 2,793 3,040 4,477,300
2026/06/04 3,025 3,180 2,985 3,070 4,626,500
2026/06/03 3,290 3,400 3,155 3,235 4,140,600
2026/06/02 2,869 3,250 2,806 3,240 12,370,700
2026/06/01 2,757 2,920 2,718 2,853 3,751,000
2026/05/29 2,639 2,830 2,615 2,807 4,247,400
2026/05/28 2,518 2,578 2,423 2,575 1,606,800
2026/05/27 2,612 2,694 2,465 2,521 2,368,800
2026/05/26 2,593 2,627 2,512 2,562 2,192,900
2026/05/25 2,600 2,960 2,540 2,615 4,269,600
2026/05/22 2,425 2,684 2,415 2,620 3,469,800
2026/05/21 2,510 2,550 2,375 2,375 4,752,000
2026/05/20 2,336 2,542 2,312 2,375 5,581,900
2026/05/19 2,736 2,780 2,286 2,286 5,593,000
2026/05/18 2,869 2,948 2,713 2,786 2,816,300
2026/05/15 2,813 2,996 2,781 2,856 3,917,800
2026/05/14 2,695 3,010 2,660 2,766 5,993,300
2026/05/13 2,655 2,842 2,653 2,825 3,148,600
2026/05/12 2,856 2,894 2,668 2,684 5,406,400
2026/05/11 3,180 3,225 2,907 2,956 3,702,500
2026/05/08 3,045 3,195 3,015 3,145 2,826,700
2026/05/07 2,840 3,150 2,840 3,115 6,124,700
2026/05/01 2,677 2,716 2,601 2,667 2,066,600
2026/04/30 2,755 2,840 2,684 2,698 3,170,100
2026/04/28 2,780 2,827 2,692 2,782 3,662,700
2026/04/27 2,534 2,816 2,497 2,787 6,387,700
2026/04/24 2,587 2,596 2,405 2,434 3,138,600
2026/04/23 2,771 2,771 2,490 2,550 4,226,700
2026/04/22 2,924 3,100 2,542 2,621 12,983,600
2026/04/21 2,566 2,766 2,524 2,766 6,899,900
2026/04/20 2,227 2,286 2,210 2,266 2,334,700
2026/04/17 2,323 2,353 2,295 2,321 2,027,600
2026/04/16 2,330 2,380 2,304 2,337 1,559,900
2026/04/15 2,509 2,566 2,324 2,340 3,364,400
2026/04/14 2,529 2,650 2,450 2,488 3,769,300
2026/04/13 2,562 2,633 2,488 2,513 2,495,500
2026/04/10 2,512 2,658 2,490 2,562 2,789,700
2026/04/09 2,503 2,512 2,430 2,495 2,079,700
2026/04/08 2,500 2,547 2,434 2,497 4,139,100
2026/04/07 2,367 2,389 2,281 2,370 2,559,600
2026/04/06 2,350 2,389 2,266 2,324 2,955,500
2026/04/03 2,327 2,374 2,288 2,360 3,324,700
2026/03/27 2,263 2,289 2,163 2,284 5,120,300
2026/03/26 2,270 2,472 2,262 2,339 10,098,700
2026/03/25 2,030 2,206 2,024 2,199 4,561,800
2026/03/24 2,110 2,119 1,895 1,979 3,999,400
2026/03/23 1,986 2,071 1,947 1,985 4,939,400
2026/03/19 1,857 2,062 1,855 2,036 4,801,300
2026/03/18 1,823 1,923 1,820 1,906 2,334,300
2026/03/17 1,961 1,982 1,788 1,788 3,776,000
2026/03/16 1,883 1,931 1,870 1,915 2,535,900
2026/03/13 1,877 1,961 1,860 1,903 2,601,900
2026/03/12 1,923 2,003 1,905 1,957 3,221,100
2026/03/11 1,925 2,033 1,918 1,963 3,841,800
2026/03/10 1,913 1,954 1,846 1,902 3,409,300
2026/03/09 1,721 1,860 1,622 1,836 5,729,900
2026/03/06 1,765 1,982 1,745 1,953 4,122,700
2026/03/05 1,764 1,840 1,754 1,805 2,371,800
2026/03/04 1,741 1,773 1,629 1,668 3,143,500
2026/03/03 1,827 1,974 1,780 1,781 4,118,700
2026/03/02 1,850 1,864 1,804 1,834 2,895,200
2026/02/27 1,890 1,950 1,820 1,881 4,992,500
2026/02/26 1,945 2,076 1,907 1,924 7,352,100
2026/02/25 1,797 1,920 1,680 1,902 6,179,800
2026/02/24 1,783 1,878 1,718 1,797 8,940,600
2026/02/20 1,659 1,823 1,656 1,783 11,620,200
2026/02/19 1,536 1,693 1,528 1,640 13,318,500
2026/02/18 1,350 1,413 1,312 1,393 4,159,100
2026/02/17 1,300 1,329 1,279 1,290 1,759,800
2026/02/16 1,265 1,380 1,212 1,280 4,759,100
2026/02/13 1,295 1,338 1,280 1,295 2,671,700
2026/02/12 1,265 1,294 1,257 1,293 2,799,900
2026/02/10 1,229 1,237 1,216 1,225 844,300
2026/02/09 1,225 1,231 1,207 1,224 809,000
2026/02/06 1,170 1,194 1,152 1,190 775,200
2026/02/05 1,210 1,216 1,184 1,187 908,200
2026/02/04 1,198 1,204 1,175 1,189 878,700
2026/02/03 1,188 1,211 1,184 1,197 642,000
2026/02/02 1,211 1,215 1,162 1,171 833,600
2026/01/30 1,205 1,225 1,185 1,206 872,100
2026/01/29 1,200 1,213 1,184 1,200 1,010,600
2026/01/28 1,201 1,211 1,178 1,196 701,600
2026/01/27 1,160 1,213 1,159 1,205 1,056,500
2026/01/26 1,190 1,210 1,164 1,190 2,060,200
2026/01/23 1,298 1,301 1,241 1,250 1,935,200
2026/01/22 1,300 1,348 1,264 1,321 2,720,500
2026/01/21 1,190 1,280 1,190 1,280 1,709,500
2026/01/20 1,221 1,233 1,207 1,211 625,200
2026/01/19 1,250 1,250 1,219 1,225 714,200
2026/01/16 1,260 1,267 1,226 1,261 1,188,000
2026/01/15 1,255 1,258 1,234 1,252 829,300
2026/01/14 1,233 1,269 1,231 1,251 987,100
2026/01/13 1,230 1,235 1,188 1,231 1,396,500
2026/01/09 1,214 1,218 1,183 1,200 821,300
2026/01/08 1,221 1,237 1,208 1,208 781,300
2026/01/07 1,259 1,263 1,238 1,238 781,100
2026/01/06 1,260 1,275 1,252 1,260 1,134,300
2026/01/05 1,250 1,268 1,243 1,248 1,081,200
2025/12/30 1,226 1,245 1,211 1,227 727,700
2025/12/29 1,250 1,253 1,226 1,234 821,400
2025/12/26 1,260 1,262 1,213 1,240 1,419,000
2025/12/25 1,206 1,270 1,202 1,257 1,567,500
2025/12/24 1,197 1,213 1,193 1,200 809,700
2025/12/23 1,220 1,224 1,189 1,199 1,062,800
2025/12/22 1,190 1,233 1,183 1,220 1,861,700
2025/12/19 1,120 1,177 1,120 1,174 1,762,900
2025/12/18 1,120 1,138 1,107 1,114 680,100
2025/12/17 1,143 1,148 1,124 1,129 957,000
2025/12/16 1,160 1,170 1,141 1,147 1,017,500
2025/12/15 1,171 1,186 1,158 1,172 1,074,200
2025/12/12 1,180 1,183 1,153 1,176 1,233,300
2025/12/11 1,195 1,199 1,126 1,153 1,868,000
2025/12/10 1,233 1,237 1,170 1,182 2,742,400
2025/12/09 1,140 1,177 1,130 1,151 1,840,900
2025/12/08 1,230 1,310 1,138 1,152 6,511,600
2025/12/05 1,139 1,182 1,065 1,140 6,899,300
2025/12/04 976 1,022 967 1,019 1,753,200
2025/12/03 958 978 946 962 893,900
2025/12/02 960 962 935 949 628,900
2025/12/01 965 982 955 960 769,100
2025/11/28 951 957 944 957 621,100
2025/11/27 935 952 935 951 683,300
2025/11/26 925 932 920 930 704,700
2025/11/25 924 931 912 917 621,900
2025/11/21 890 914 890 910 753,900
2025/11/20 927 943 890 901 797,700
2025/11/19 931 937 886 909 1,353,200
2025/11/18 967 969 932 934 616,800
2025/11/17 982 993 964 970 898,900
2025/11/14 947 993 946 986 1,065,600
2025/11/13 962 988 957 984 821,700
2025/11/12 921 957 913 957 1,943,500
2025/11/11 985 993 962 966 898,300
2025/11/10 976 981 967 977 710,200
2025/11/07 980 990 957 965 765,300
2025/11/06 976 991 969 985 816,100
2025/11/05 980 986 946 969 972,200
2025/11/04 976 1,010 973 992 835,800
2025/10/31 981 999 975 989 890,300
2025/10/30 979 993 972 981 1,064,700
2025/10/29 974 989 961 973 861,700
2025/10/28 1,000 1,008 980 980 876,500
2025/10/27 995 1,002 987 999 1,034,500
2025/10/24 960 980 960 974 1,037,500
2025/10/23 962 967 948 956 631,200
2025/10/22 962 983 952 977 1,298,700
2025/10/21 948 955 935 953 1,163,700
2025/10/20 932 945 927 945 905,300
2025/10/17 936 941 915 921 673,900
2025/10/16 915 927 914 927 727,100
2025/10/15 886 902 885 900 630,400
2025/10/14 912 921 883 885 893,700
2025/10/10 935 939 919 927 876,800
2025/10/09 949 959 932 943 1,162,300
2025/10/08 930 935 915 926 926,400
2025/10/07 933 933 911 915 781,800
2025/10/06 943 948 910 919 1,125,000
2025/10/03 910 920 908 917 715,800
2025/10/02 894 911 894 905 807,100
2025/10/01 896 903 881 887 1,016,900
2025/09/30 899 911 898 901 592,600
2025/09/29 911 913 898 903 833,400
2025/09/26 923 927 911 915 888,500
2025/09/25 928 935 921 935 658,600
2025/09/24 935 941 919 933 850,700
2025/09/22 937 945 931 935 720,000
2025/09/19 954 968 932 945 2,199,700
2025/09/18 905 958 902 945 1,516,200
2025/09/17 938 939 901 901 960,200
2025/09/16 945 948 932 940 1,041,400
2025/09/12 928 950 926 940 1,541,700
2025/09/11 907 921 907 918 1,037,600
2025/09/10 904 914 904 906 827,100
2025/09/09 912 923 896 902 1,181,000
2025/09/08 934 934 895 911 1,597,700
2025/09/05 869 876 862 874 1,349,300
2025/09/04 865 876 843 858 2,205,300
2025/09/03 831 832 806 809 1,212,800
2025/09/02 822 850 822 838 970,200
2025/09/01 830 835 818 821 718,900
2025/08/29 841 846 830 834 845,000
2025/08/28 820 842 820 841 1,061,500
2025/08/27 825 826 808 815 945,300
2025/08/26 828 830 816 825 823,000
2025/08/25 843 854 829 832 1,172,800
2025/08/22 805 813 801 807 660,400
2025/08/21 817 820 808 810 677,000
2025/08/20 829 831 808 819 992,900
2025/08/19 829 848 828 833 955,100
2025/08/18 815 830 813 820 958,700
2025/08/15 813 822 811 817 691,000
2025/08/14 795 818 794 818 898,100
2025/08/13 814 820 797 799 1,085,100
2025/08/12 816 829 810 815 1,604,600
2025/08/08 831 860 794 815 3,657,200
2025/08/07 779 791 770 786 1,134,100

このページの先頭へ