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
2026/08/07 800 801 800 801 600
2026/08/06 800 800 799 799 900
2026/08/05 801 801 800 800 1,500
2026/08/04 802 802 800 800 1,200
2026/08/03 817 817 801 802 1,100
2026/07/31 816 816 802 802 500
2026/07/30 813 813 805 805 300
2026/07/29 813 813 813 813 500
2026/07/28 810 813 801 813 500
2026/07/27 820 820 800 810 1,000
2026/07/24 798 820 798 820 600
2026/07/23 798 813 798 810 600
2026/07/22 798 798 798 798 600
2026/07/21 790 791 786 791 1,300
2026/07/17 790 790 784 784 1,700
2026/07/16 790 800 790 800 1,400
2026/07/15 789 797 789 797 800
2026/07/14 773 794 773 794 2,500
2026/07/13 770 773 770 773 1,500
2026/07/10 769 769 769 769 200
2026/07/09 760 769 760 769 1,500
2026/07/08 769 769 752 766 4,900
2026/07/07 769 770 767 768 1,100
2026/07/06 742 767 742 767 1,800
2026/07/03 769 769 741 742 4,200
2026/07/02 744 769 738 769 2,500
2026/07/01 719 744 719 744 3,300
2026/06/30 728 728 714 718 2,000
2026/06/29 711 720 703 713 6,000
2026/06/26 720 720 703 711 7,100
2026/06/25 755 755 720 720 9,200
2026/06/24 828 828 745 750 15,100
2026/06/23 887 887 813 813 9,000
2026/06/22 943 943 881 881 4,800
2026/06/19 980 980 958 958 300
2026/06/18 965 965 965 965 100
2026/06/17 952 952 950 950 800
2026/06/16 952 953 952 952 700
2026/06/15 1,000 1,000 950 952 3,500
2026/06/12 1,000 1,019 999 1,000 1,600
2026/06/11 1,000 1,001 1,000 1,000 900
2026/06/10 1,048 1,048 1,000 1,014 2,800
2026/06/09 970 1,049 968 1,049 5,400
2026/06/08 942 1,045 923 985 12,500
2026/06/05 861 978 861 949 7,900
2026/06/04 870 882 865 865 1,700
2026/06/03 913 914 870 870 2,000
2026/06/02 890 904 890 898 1,300
2026/06/01 842 910 840 905 13,100
2026/05/29 841 860 833 854 8,900
2026/05/28 830 856 824 856 3,000
2026/05/27 841 841 826 830 4,600
2026/05/26 860 860 845 845 7,100
2026/05/25 863 863 852 857 3,100
2026/05/22 863 878 862 863 1,200
2026/05/21 852 863 852 855 1,400
2026/05/20 876 877 864 864 1,600
2026/05/19 879 894 878 878 1,900
2026/05/18 880 906 876 890 3,200
2026/05/15 955 955 891 891 3,300
2026/05/14 918 918 900 900 5,000
2026/05/13 917 930 913 930 1,700
2026/05/12 927 927 917 917 700
2026/05/11 927 927 920 920 700
2026/05/08 920 932 920 932 1,100
2026/05/07 943 943 921 933 2,500
2026/05/01 929 936 914 936 2,100
2026/04/30 926 926 926 926 300
2026/04/28 911 911 911 911 1,400
2026/04/27 920 920 920 920 600
2026/04/24 930 930 930 930 100
2026/04/23 928 938 923 938 1,400
2026/04/22 932 934 932 934 200
2026/04/21 925 929 925 929 300
2026/04/20 956 956 924 924 2,600
2026/04/17 982 982 965 965 500
2026/04/16 997 997 997 997 300
2026/04/15 973 982 973 982 200
2026/04/14 981 996 964 968 1,700
2026/04/13 981 982 981 982 1,100
2026/04/10 1,002 1,002 1,002 1,002 200
2026/04/09 980 1,002 980 1,002 900
2026/04/08 992 1,000 991 991 800
2026/04/07 1,000 1,000 980 992 1,300
2026/04/03 985 985 985 985 200
2026/04/02 1,010 1,010 981 998 500
2026/03/27 1,027 1,027 981 995 3,400
2026/03/26 1,028 1,028 1,027 1,027 1,000
2026/03/25 1,029 1,029 1,023 1,028 1,000
2026/03/24 1,022 1,022 1,022 1,022 200
2026/03/23 1,025 1,029 1,022 1,022 1,500
2026/03/19 1,011 1,023 1,011 1,023 500
2026/03/18 1,023 1,023 1,023 1,023 500
2026/03/17 1,011 1,011 1,011 1,011 100
2026/03/16 1,025 1,025 1,003 1,011 1,300
2026/03/13 1,015 1,015 1,015 1,015 400
2026/03/12 1,022 1,027 1,002 1,027 700
2026/03/11 1,016 1,030 1,000 1,029 2,700
2026/03/10 1,004 1,004 988 1,003 1,400
2026/03/09 1,005 1,005 997 997 900
2026/03/06 974 1,000 974 1,000 1,200
2026/03/05 970 974 970 974 2,100
2026/03/04 957 957 922 953 3,400
2026/03/03 965 980 962 970 5,200
2026/03/02 974 995 972 995 3,900
2026/02/27 975 984 974 974 800
2026/02/26 990 990 972 975 4,800
2026/02/25 964 987 964 987 6,600
2026/02/24 960 999 960 970 2,300
2026/02/20 943 975 943 963 900
2026/02/19 954 955 945 945 800
2026/02/18 953 960 951 955 700
2026/02/17 942 955 942 953 1,600
2026/02/16 942 955 940 955 1,700
2026/02/13 963 963 945 945 700
2026/02/12 959 959 950 950 1,600
2026/02/10 964 969 951 959 2,100
2026/02/09 963 980 963 967 700
2026/02/06 993 993 978 978 1,000
2026/02/05 961 981 953 978 2,000
2026/02/04 946 946 946 946 100
2026/02/03 952 953 945 946 1,000
2026/02/02 950 960 949 960 1,700
2026/01/30 958 958 950 950 1,100
2026/01/29 946 967 946 950 2,200
2026/01/28 968 969 952 952 2,900
2026/01/27 949 969 946 953 4,800
2026/01/26 930 930 919 919 2,300
2026/01/23 936 940 926 927 3,300
2026/01/22 932 999 932 936 20,000
2026/01/21 926 926 926 926 600
2026/01/20 930 938 928 931 1,900
2026/01/19 928 939 926 939 900
2026/01/16 933 935 925 931 1,700
2026/01/15 929 934 929 929 900
2026/01/14 945 945 914 914 2,500
2026/01/13 952 955 942 948 2,900
2026/01/09 952 952 947 947 1,000
2026/01/08 945 950 945 947 1,200
2026/01/07 947 948 944 948 1,400
2026/01/06 946 946 940 942 2,200
2026/01/05 920 942 919 934 2,200
2025/12/30 934 934 911 920 1,300
2025/12/29 894 932 894 932 1,400
2025/12/26 895 903 890 890 2,600
2025/12/25 895 898 892 893 3,000
2025/12/24 893 905 893 895 1,700
2025/12/23 905 906 888 893 4,200
2025/12/22 905 906 905 905 4,000
2025/12/19 906 906 905 905 2,600
2025/12/18 906 910 906 909 1,000
2025/12/17 916 916 906 906 1,800
2025/12/16 922 926 915 926 1,200
2025/12/15 897 917 883 917 2,900
2025/12/12 906 906 886 900 2,900
2025/12/11 890 892 883 891 1,600
2025/12/10 878 895 875 890 5,100
2025/12/09 891 891 878 885 4,100
2025/12/08 905 905 880 880 7,800
2025/12/05 905 920 890 890 6,000
2025/12/04 901 915 891 891 6,400
2025/12/03 903 938 903 904 4,900
2025/12/02 919 922 904 904 2,200
2025/12/01 912 917 893 917 9,200
2025/11/28 914 942 910 910 5,200
2025/11/27 928 941 915 925 3,000
2025/11/26 889 934 889 918 13,800
2025/11/25 899 899 890 891 8,200
2025/11/21 940 940 893 897 17,500
2025/11/20 990 990 917 951 15,700
2025/11/19 1,011 1,016 993 994 7,400
2025/11/18 1,050 1,051 1,016 1,016 4,000
2025/11/17 1,051 1,054 1,051 1,051 2,900
2025/11/14 1,109 1,109 1,049 1,069 11,000
2025/11/13 1,105 1,113 1,105 1,113 1,800
2025/11/12 1,101 1,118 1,101 1,112 1,900
2025/11/11 1,117 1,117 1,101 1,109 2,200
2025/11/10 1,103 1,117 1,103 1,117 1,400
2025/11/07 1,104 1,106 1,104 1,104 1,600
2025/11/06 1,117 1,141 1,103 1,120 1,700
2025/11/05 1,116 1,132 1,110 1,117 3,500
2025/11/04 1,133 1,150 1,117 1,120 2,900
2025/10/31 1,120 1,133 1,117 1,133 1,700
2025/10/30 1,133 1,138 1,120 1,138 800
2025/10/29 1,143 1,143 1,116 1,116 4,700
2025/10/28 1,151 1,158 1,141 1,141 3,200
2025/10/27 1,172 1,176 1,156 1,157 3,000
2025/10/24 1,179 1,181 1,170 1,170 3,100
2025/10/23 1,179 1,194 1,160 1,179 2,000
2025/10/22 1,178 1,235 1,161 1,183 9,800
2025/10/21 1,272 1,276 1,170 1,176 17,400
2025/10/20 1,160 1,288 1,150 1,242 70,200
2025/10/17 1,345 1,705 1,131 1,140 195,000
2025/10/16 1,515 1,549 1,325 1,405 39,400
2025/10/15 1,138 1,438 1,124 1,438 36,000
2025/10/14 1,102 1,148 1,102 1,138 1,000
2025/10/10 1,100 1,178 1,100 1,162 3,600
2025/10/09 1,104 1,104 1,100 1,102 900
2025/10/08 1,107 1,130 1,106 1,118 900
2025/10/07 1,126 1,126 1,110 1,112 1,400

このページの先頭へ