リグア(7090)の株価時系列情報
リグア(7090)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 | 1,002 | 1,013 | 1,002 | 1,013 | 700 |
| 2025/06/12 | 1,000 | 1,010 | 1,000 | 1,002 | 900 |
| 2025/06/11 | 1,000 | 1,012 | 998 | 998 | 1,900 |
| 2025/06/10 | 999 | 999 | 999 | 999 | 500 |
| 2025/06/09 | 1,003 | 1,010 | 999 | 999 | 1,900 |
| 2025/06/06 | 1,002 | 1,007 | 1,000 | 1,000 | 2,600 |
| 2025/06/05 | 1,005 | 1,028 | 1,002 | 1,002 | 4,100 |
| 2025/06/04 | 1,002 | 1,123 | 1,002 | 1,009 | 40,500 |
| 2025/06/03 | 1,002 | 1,015 | 1,002 | 1,003 | 3,700 |
| 2025/06/02 | 1,004 | 1,016 | 1,004 | 1,016 | 1,800 |
| 2025/05/30 | 1,010 | 1,017 | 1,010 | 1,017 | 1,700 |
| 2025/05/29 | 1,007 | 1,007 | 1,005 | 1,005 | 400 |
| 2025/05/28 | 1,008 | 1,015 | 1,001 | 1,014 | 2,900 |
| 2025/05/27 | 1,000 | 1,005 | 999 | 1,005 | 2,500 |
| 2025/05/26 | 1,015 | 1,015 | 1,000 | 1,000 | 3,300 |
| 2025/05/23 | 1,021 | 1,025 | 1,003 | 1,003 | 3,500 |
| 2025/05/22 | 1,010 | 1,030 | 1,000 | 1,017 | 2,500 |
| 2025/05/21 | 1,023 | 1,175 | 1,004 | 1,010 | 42,300 |
| 2025/05/20 | 1,025 | 1,030 | 1,018 | 1,022 | 5,400 |
| 2025/05/19 | 1,053 | 1,067 | 1,020 | 1,020 | 11,100 |
| 2025/05/16 | 1,069 | 1,069 | 1,056 | 1,060 | 3,800 |
| 2025/05/15 | 1,070 | 1,070 | 1,062 | 1,070 | 1,100 |
| 2025/05/14 | 1,071 | 1,071 | 1,059 | 1,070 | 3,600 |
| 2025/05/13 | 1,083 | 1,086 | 1,072 | 1,072 | 3,300 |
| 2025/05/12 | 1,070 | 1,077 | 1,065 | 1,070 | 3,900 |
| 2025/05/09 | 1,060 | 1,072 | 1,060 | 1,070 | 1,600 |
| 2025/05/08 | 1,061 | 1,077 | 1,059 | 1,071 | 3,700 |
| 2025/05/07 | 1,082 | 1,084 | 1,061 | 1,064 | 2,700 |
| 2025/05/02 | 1,077 | 1,111 | 1,057 | 1,062 | 16,800 |
| 2025/05/01 | 1,084 | 1,185 | 1,065 | 1,070 | 27,900 |
| 2025/04/30 | 1,082 | 1,084 | 1,068 | 1,077 | 5,800 |
| 2025/04/28 | 1,087 | 1,087 | 1,071 | 1,080 | 5,100 |
| 2025/04/25 | 1,100 | 1,100 | 1,073 | 1,089 | 9,100 |
| 2025/04/24 | 1,112 | 1,131 | 1,100 | 1,100 | 10,800 |
| 2025/04/23 | 1,193 | 1,310 | 1,102 | 1,102 | 51,100 |
| 2025/04/22 | 1,196 | 1,454 | 1,090 | 1,163 | 279,400 |
| 2025/04/21 | 1,120 | 1,217 | 1,084 | 1,170 | 213,800 |
| 2025/04/18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,600 |
| 2025/04/17 | 693 | 850 | 693 | 850 | 4,700 |
| 2025/04/16 | 760 | 760 | 700 | 700 | 5,800 |
| 2025/04/15 | 720 | 730 | 720 | 730 | 1,000 |
| 2025/04/14 | 695 | 705 | 695 | 705 | 700 |
| 2025/04/11 | 685 | 695 | 685 | 695 | 200 |
| 2025/04/10 | 675 | 692 | 675 | 692 | 1,000 |
| 2025/04/08 | 670 | 670 | 659 | 659 | 1,100 |
| 2025/04/07 | 716 | 716 | 650 | 650 | 3,100 |
| 2025/04/04 | 749 | 749 | 731 | 731 | 2,500 |
| 2025/04/03 | 779 | 788 | 750 | 750 | 4,100 |
| 2025/04/02 | 812 | 812 | 807 | 807 | 400 |
| 2025/04/01 | 825 | 825 | 820 | 820 | 400 |
| 2025/03/31 | 823 | 823 | 805 | 815 | 700 |
| 2025/03/27 | 819 | 819 | 810 | 810 | 700 |
| 2025/03/26 | 783 | 819 | 783 | 819 | 4,800 |
| 2025/03/25 | 801 | 803 | 781 | 781 | 7,200 |
| 2025/03/24 | 802 | 802 | 801 | 801 | 1,000 |
| 2025/03/21 | 810 | 810 | 803 | 810 | 1,400 |
| 2025/03/19 | 803 | 810 | 803 | 810 | 900 |
| 2025/03/18 | 810 | 810 | 803 | 803 | 1,500 |
| 2025/03/17 | 803 | 817 | 803 | 810 | 2,400 |
| 2025/03/14 | 883 | 883 | 813 | 814 | 6,500 |
| 2025/03/13 | 825 | 825 | 823 | 823 | 300 |
| 2025/03/12 | 825 | 825 | 825 | 825 | 100 |
| 2025/03/11 | 816 | 830 | 815 | 830 | 500 |
| 2025/03/10 | 797 | 820 | 796 | 820 | 1,400 |
| 2025/03/07 | 815 | 820 | 811 | 811 | 1,700 |
| 2025/03/06 | 823 | 823 | 820 | 820 | 1,100 |
| 2025/03/05 | 839 | 839 | 824 | 825 | 500 |
| 2025/03/04 | 831 | 839 | 831 | 839 | 400 |
| 2025/03/03 | 815 | 829 | 815 | 816 | 1,200 |
| 2025/02/28 | 840 | 840 | 812 | 812 | 1,200 |
| 2025/02/27 | 825 | 825 | 825 | 825 | 100 |
| 2025/02/26 | 815 | 830 | 815 | 825 | 1,500 |
| 2025/02/25 | 845 | 898 | 820 | 821 | 8,800 |
| 2025/02/21 | 851 | 872 | 851 | 860 | 1,400 |
| 2025/02/20 | 859 | 866 | 851 | 851 | 1,300 |
| 2025/02/19 | 876 | 891 | 850 | 865 | 3,600 |
| 2025/02/18 | 858 | 905 | 858 | 887 | 4,800 |
| 2025/02/17 | 891 | 891 | 851 | 851 | 2,500 |
| 2025/02/14 | 905 | 915 | 890 | 890 | 1,300 |
| 2025/02/13 | 893 | 894 | 881 | 890 | 1,200 |
| 2025/02/12 | 894 | 940 | 891 | 893 | 3,200 |
| 2025/02/10 | 901 | 901 | 870 | 892 | 6,500 |
| 2025/02/07 | 970 | 973 | 957 | 957 | 2,800 |
| 2025/02/06 | 962 | 973 | 962 | 962 | 1,900 |
| 2025/02/05 | 994 | 994 | 961 | 965 | 2,100 |
| 2025/02/04 | 985 | 985 | 985 | 985 | 500 |
| 2025/02/03 | 984 | 985 | 984 | 985 | 200 |
| 2025/01/31 | 999 | 999 | 999 | 999 | 300 |
| 2025/01/30 | 993 | 1,009 | 993 | 999 | 1,800 |
| 2025/01/29 | 992 | 1,030 | 987 | 1,030 | 1,700 |
| 2025/01/28 | 1,005 | 1,005 | 992 | 992 | 600 |
| 2025/01/27 | 1,030 | 1,030 | 995 | 1,005 | 2,200 |
| 2025/01/24 | 1,022 | 1,038 | 1,022 | 1,038 | 500 |
| 2025/01/23 | 1,023 | 1,039 | 1,005 | 1,021 | 3,000 |
| 2025/01/22 | 995 | 1,000 | 985 | 985 | 1,500 |
| 2025/01/21 | 1,000 | 1,000 | 968 | 968 | 900 |
| 2025/01/20 | 985 | 985 | 985 | 985 | 100 |
| 2025/01/17 | 973 | 982 | 968 | 982 | 1,500 |
| 2025/01/16 | 994 | 1,001 | 987 | 987 | 1,400 |
| 2025/01/15 | 1,077 | 1,077 | 985 | 985 | 5,900 |
| 2025/01/14 | 1,050 | 1,149 | 1,043 | 1,077 | 11,000 |
| 2025/01/10 | 1,010 | 1,180 | 980 | 1,048 | 27,400 |
| 2025/01/09 | 1,051 | 1,126 | 946 | 1,070 | 38,400 |
| 2025/01/08 | 1,070 | 1,070 | 1,070 | 1,070 | 4,800 |
| 2025/01/07 | 948 | 950 | 909 | 920 | 14,100 |
| 2025/01/06 | 1,005 | 1,005 | 1,005 | 1,005 | 3,100 |
| 2024/12/30 | 833 | 858 | 833 | 855 | 2,800 |
| 2024/12/27 | 887 | 900 | 858 | 863 | 4,500 |
| 2024/12/26 | 907 | 907 | 877 | 887 | 6,400 |
| 2024/12/25 | 941 | 941 | 901 | 911 | 6,700 |
| 2024/12/24 | 980 | 980 | 927 | 941 | 12,000 |
| 2024/12/23 | 1,160 | 1,160 | 1,005 | 1,005 | 10,900 |
| 2024/12/20 | 1,267 | 1,400 | 1,133 | 1,160 | 115,100 |
| 2024/12/19 | 992 | 1,133 | 992 | 1,133 | 6,200 |
| 2024/12/18 | 973 | 983 | 958 | 983 | 600 |
| 2024/12/17 | 972 | 979 | 972 | 973 | 800 |
| 2024/12/16 | 983 | 983 | 971 | 971 | 400 |
| 2024/12/13 | 972 | 973 | 965 | 965 | 600 |
| 2024/12/12 | 954 | 964 | 954 | 964 | 900 |
| 2024/12/11 | 985 | 985 | 950 | 965 | 1,600 |
| 2024/12/10 | 1,006 | 1,006 | 985 | 985 | 600 |
| 2024/12/09 | 996 | 1,006 | 986 | 1,006 | 900 |
| 2024/12/06 | 999 | 1,000 | 989 | 996 | 800 |
| 2024/12/04 | 1,023 | 1,023 | 999 | 1,010 | 1,400 |
| 2024/12/03 | 1,041 | 1,041 | 1,029 | 1,029 | 700 |
| 2024/12/02 | 1,047 | 1,049 | 1,047 | 1,049 | 400 |
| 2024/11/29 | 1,055 | 1,055 | 1,035 | 1,040 | 1,000 |
| 2024/11/27 | 1,065 | 1,065 | 1,055 | 1,055 | 500 |
| 2024/11/26 | 1,080 | 1,080 | 1,065 | 1,065 | 700 |
| 2024/11/25 | 1,080 | 1,090 | 1,080 | 1,080 | 300 |
| 2024/11/22 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2024/11/20 | 1,115 | 1,115 | 1,090 | 1,090 | 600 |
| 2024/11/19 | 1,135 | 1,135 | 1,105 | 1,106 | 800 |
| 2024/11/18 | 1,150 | 1,150 | 1,145 | 1,145 | 400 |
| 2024/11/15 | 1,157 | 1,168 | 1,157 | 1,168 | 300 |
| 2024/11/14 | 1,174 | 1,175 | 1,144 | 1,144 | 800 |
| 2024/11/13 | 1,166 | 1,166 | 1,143 | 1,144 | 900 |
| 2024/11/12 | 1,200 | 1,200 | 1,175 | 1,175 | 400 |
| 2024/11/11 | 1,196 | 1,196 | 1,180 | 1,180 | 500 |
| 2024/11/07 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2024/11/06 | 1,189 | 1,189 | 1,188 | 1,188 | 200 |
| 2024/11/05 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2024/11/01 | 1,207 | 1,207 | 1,207 | 1,207 | 300 |
| 2024/10/31 | 1,195 | 1,195 | 1,195 | 1,195 | 100 |
| 2024/10/30 | 1,180 | 1,185 | 1,180 | 1,182 | 400 |
| 2024/10/29 | 1,200 | 1,200 | 1,180 | 1,180 | 400 |
| 2024/10/28 | 1,205 | 1,205 | 1,201 | 1,201 | 500 |
| 2024/10/25 | 1,207 | 1,207 | 1,193 | 1,207 | 400 |
| 2024/10/22 | 1,213 | 1,213 | 1,210 | 1,210 | 1,000 |
| 2024/10/18 | 1,220 | 1,228 | 1,215 | 1,228 | 900 |
| 2024/10/17 | 1,240 | 1,240 | 1,225 | 1,225 | 600 |
| 2024/10/16 | 1,257 | 1,257 | 1,228 | 1,249 | 1,500 |
| 2024/10/15 | 1,236 | 1,240 | 1,231 | 1,239 | 900 |
| 2024/10/11 | 1,241 | 1,249 | 1,240 | 1,240 | 1,400 |
| 2024/10/10 | 1,260 | 1,260 | 1,250 | 1,250 | 800 |
| 2024/10/09 | 1,258 | 1,269 | 1,252 | 1,260 | 700 |
| 2024/10/08 | 1,263 | 1,263 | 1,250 | 1,260 | 1,600 |
| 2024/10/07 | 1,289 | 1,289 | 1,267 | 1,271 | 700 |
| 2024/10/04 | 1,249 | 1,285 | 1,249 | 1,285 | 2,200 |
| 2024/10/03 | 1,240 | 1,277 | 1,152 | 1,277 | 3,400 |
| 2024/10/02 | 1,299 | 1,300 | 1,270 | 1,270 | 600 |
| 2024/10/01 | 1,288 | 1,300 | 1,271 | 1,278 | 900 |
| 2024/09/30 | 1,260 | 1,293 | 1,232 | 1,293 | 1,800 |
| 2024/09/27 | 1,305 | 1,305 | 1,270 | 1,290 | 1,100 |
| 2024/09/26 | 1,282 | 1,305 | 1,254 | 1,305 | 1,900 |
| 2024/09/25 | 1,255 | 1,260 | 1,249 | 1,258 | 1,900 |
| 2024/09/24 | 1,250 | 1,260 | 1,250 | 1,255 | 900 |
| 2024/09/20 | 1,225 | 1,249 | 1,225 | 1,249 | 800 |
| 2024/09/18 | 1,240 | 1,243 | 1,222 | 1,224 | 700 |
| 2024/09/17 | 1,232 | 1,232 | 1,232 | 1,232 | 200 |
| 2024/09/13 | 1,260 | 1,260 | 1,232 | 1,232 | 700 |
| 2024/09/12 | 1,260 | 1,265 | 1,230 | 1,260 | 1,900 |
| 2024/09/11 | 1,235 | 1,258 | 1,220 | 1,220 | 1,800 |
| 2024/09/10 | 1,250 | 1,250 | 1,228 | 1,228 | 500 |
| 2024/09/09 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2024/09/06 | 1,260 | 1,260 | 1,241 | 1,241 | 700 |
| 2024/09/05 | 1,239 | 1,239 | 1,239 | 1,239 | 500 |
| 2024/09/04 | 1,264 | 1,277 | 1,262 | 1,269 | 1,000 |
| 2024/09/03 | 1,285 | 1,305 | 1,268 | 1,277 | 1,600 |
| 2024/09/02 | 1,300 | 1,300 | 1,282 | 1,285 | 1,200 |
| 2024/08/30 | 1,290 | 1,295 | 1,268 | 1,295 | 1,700 |
| 2024/08/29 | 1,256 | 1,280 | 1,256 | 1,271 | 800 |
| 2024/08/28 | 1,256 | 1,256 | 1,256 | 1,256 | 200 |
| 2024/08/27 | 1,248 | 1,286 | 1,225 | 1,269 | 2,000 |
| 2024/08/26 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2024/08/23 | 1,226 | 1,226 | 1,213 | 1,215 | 1,300 |
| 2024/08/22 | 1,222 | 1,223 | 1,221 | 1,223 | 800 |
| 2024/08/21 | 1,230 | 1,248 | 1,201 | 1,231 | 700 |
| 2024/08/19 | 1,252 | 1,252 | 1,230 | 1,230 | 1,300 |
| 2024/08/16 | 1,271 | 1,278 | 1,253 | 1,261 | 1,500 |
| 2024/08/15 | 1,240 | 1,278 | 1,233 | 1,278 | 1,900 |
| 2024/08/14 | 1,231 | 1,271 | 1,231 | 1,249 | 2,300 |
| 2024/08/13 | 1,226 | 1,230 | 1,212 | 1,230 | 1,000 |
| 2024/08/09 | 1,254 | 1,254 | 1,211 | 1,235 | 1,200 |
| 2024/08/08 | 1,200 | 1,238 | 1,178 | 1,238 | 1,600 |
| 2024/08/07 | 1,113 | 1,225 | 1,113 | 1,194 | 3,000 |
| 2024/08/06 | 1,106 | 1,203 | 1,106 | 1,203 | 6,000 |
| 2024/08/05 | 1,277 | 1,305 | 1,105 | 1,135 | 22,200 |
| 2024/08/02 | 1,347 | 1,347 | 1,322 | 1,337 | 11,400 |
| 2024/08/01 | 1,376 | 1,389 | 1,350 | 1,370 | 6,500 |