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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/31 | 1,350 | 1,390 | 1,350 | 1,390 | 2,300 |
| 2024/07/30 | 1,358 | 1,371 | 1,352 | 1,371 | 3,300 |
| 2024/07/29 | 1,352 | 1,383 | 1,352 | 1,379 | 2,400 |
| 2024/07/26 | 1,352 | 1,359 | 1,332 | 1,351 | 4,400 |
| 2024/07/25 | 1,394 | 1,394 | 1,333 | 1,352 | 4,600 |
| 2024/07/24 | 1,352 | 1,444 | 1,352 | 1,400 | 10,400 |
| 2024/07/23 | 1,337 | 1,375 | 1,329 | 1,375 | 4,900 |
| 2024/07/22 | 1,439 | 1,439 | 1,343 | 1,343 | 6,800 |
| 2024/07/19 | 1,497 | 1,497 | 1,408 | 1,432 | 7,900 |
| 2024/07/18 | 1,498 | 1,498 | 1,464 | 1,477 | 5,300 |
| 2024/07/17 | 1,480 | 1,518 | 1,451 | 1,499 | 8,900 |
| 2024/07/16 | 1,468 | 1,532 | 1,454 | 1,499 | 11,300 |
| 2024/07/12 | 1,444 | 1,523 | 1,444 | 1,468 | 15,100 |
| 2024/07/11 | 1,510 | 1,511 | 1,472 | 1,473 | 15,700 |
| 2024/07/10 | 1,545 | 1,556 | 1,509 | 1,511 | 19,300 |
| 2024/07/09 | 1,704 | 1,704 | 1,573 | 1,585 | 39,600 |
| 2024/07/08 | 1,813 | 1,863 | 1,643 | 1,696 | 77,200 |
| 2024/07/05 | 1,841 | 1,956 | 1,682 | 1,776 | 156,200 |
| 2024/07/04 | 2,000 | 2,380 | 1,921 | 1,921 | 768,600 |
| 2024/07/03 | 2,890 | 2,890 | 1,962 | 1,980 | 681,200 |
| 2024/07/02 | 1,910 | 2,390 | 1,839 | 2,390 | 769,500 |
| 2024/07/01 | 1,990 | 1,990 | 1,920 | 1,990 | 46,100 |
| 2024/06/28 | 1,418 | 1,590 | 1,418 | 1,590 | 26,500 |
| 2024/06/21 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2024/06/18 | 1,334 | 1,334 | 1,301 | 1,301 | 500 |
| 2024/06/17 | 1,358 | 1,358 | 1,329 | 1,329 | 800 |
| 2024/06/14 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2024/06/13 | 1,351 | 1,351 | 1,301 | 1,351 | 1,300 |
| 2024/06/12 | 1,306 | 1,351 | 1,305 | 1,351 | 400 |
| 2024/06/11 | 1,309 | 1,309 | 1,308 | 1,308 | 200 |
| 2024/06/06 | 1,309 | 1,309 | 1,309 | 1,309 | 200 |
| 2024/06/05 | 1,340 | 1,340 | 1,315 | 1,315 | 800 |
| 2024/06/04 | 1,371 | 1,371 | 1,340 | 1,340 | 600 |
| 2024/06/03 | 1,409 | 1,409 | 1,375 | 1,375 | 300 |
| 2024/05/31 | 1,410 | 1,410 | 1,394 | 1,395 | 1,800 |
| 2024/05/30 | 1,465 | 1,465 | 1,370 | 1,413 | 3,800 |
| 2024/05/29 | 1,400 | 1,665 | 1,399 | 1,485 | 8,600 |
| 2024/05/28 | 1,369 | 1,419 | 1,369 | 1,401 | 2,300 |
| 2024/05/27 | 1,361 | 1,399 | 1,361 | 1,399 | 400 |
| 2024/05/24 | 1,399 | 1,409 | 1,399 | 1,409 | 200 |
| 2024/05/23 | 1,399 | 1,410 | 1,399 | 1,410 | 200 |
| 2024/05/22 | 1,410 | 1,410 | 1,400 | 1,410 | 1,400 |
| 2024/05/21 | 1,449 | 1,449 | 1,413 | 1,413 | 2,000 |
| 2024/05/20 | 1,475 | 1,475 | 1,459 | 1,459 | 1,100 |
| 2024/05/17 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2024/05/16 | 1,605 | 1,605 | 1,485 | 1,555 | 800 |
| 2024/05/15 | 1,690 | 1,690 | 1,565 | 1,565 | 2,100 |
| 2024/05/14 | 1,732 | 1,732 | 1,650 | 1,650 | 3,700 |
| 2024/05/13 | 1,820 | 1,820 | 1,685 | 1,732 | 3,300 |
| 2024/05/10 | 1,898 | 1,978 | 1,850 | 1,900 | 8,700 |
| 2024/05/09 | 2,078 | 2,078 | 2,078 | 2,078 | 300 |
| 2024/05/08 | 2,060 | 2,080 | 2,000 | 2,078 | 1,800 |
| 2024/05/07 | 2,276 | 2,310 | 2,100 | 2,110 | 3,100 |
| 2024/05/01 | 2,400 | 2,400 | 2,226 | 2,226 | 2,100 |
| 2024/04/30 | 2,219 | 2,400 | 2,219 | 2,400 | 6,200 |
| 2024/04/26 | 2,219 | 2,219 | 2,180 | 2,200 | 400 |
| 2024/04/25 | 2,209 | 2,209 | 2,194 | 2,194 | 700 |
| 2024/04/24 | 2,070 | 2,200 | 2,070 | 2,200 | 2,700 |
| 2024/04/22 | 2,100 | 2,132 | 2,053 | 2,120 | 4,400 |
| 2024/04/19 | 2,066 | 2,081 | 2,066 | 2,076 | 2,300 |
| 2024/04/18 | 2,070 | 2,093 | 2,070 | 2,092 | 1,000 |
| 2024/04/17 | 2,150 | 2,150 | 2,015 | 2,070 | 4,400 |
| 2024/04/16 | 2,096 | 2,096 | 2,057 | 2,057 | 600 |
| 2024/04/15 | 2,120 | 2,140 | 2,096 | 2,096 | 1,900 |
| 2024/04/12 | 2,060 | 2,070 | 2,060 | 2,070 | 300 |
| 2024/04/10 | 2,065 | 2,065 | 2,065 | 2,065 | 300 |
| 2024/04/09 | 2,148 | 2,148 | 2,048 | 2,048 | 400 |
| 2024/04/08 | 2,035 | 2,132 | 2,035 | 2,098 | 1,400 |
| 2024/04/05 | 1,993 | 2,039 | 1,993 | 2,036 | 2,300 |
| 2024/04/04 | 2,043 | 2,043 | 2,043 | 2,043 | 100 |
| 2024/04/03 | 1,972 | 2,004 | 1,972 | 2,004 | 2,200 |
| 2024/04/02 | 2,012 | 2,023 | 1,980 | 1,980 | 900 |
| 2024/04/01 | 2,122 | 2,122 | 1,950 | 1,972 | 2,200 |
| 2024/03/29 | 2,022 | 2,022 | 2,022 | 2,022 | 200 |
| 2024/03/28 | 1,896 | 2,020 | 1,896 | 2,020 | 1,300 |
| 2024/03/27 | 1,852 | 1,856 | 1,852 | 1,856 | 500 |
| 2024/03/26 | 1,847 | 1,847 | 1,847 | 1,847 | 300 |
| 2024/03/25 | 1,843 | 1,860 | 1,791 | 1,847 | 2,900 |
| 2024/03/22 | 1,849 | 1,849 | 1,843 | 1,843 | 200 |
| 2024/03/21 | 1,831 | 1,865 | 1,831 | 1,865 | 300 |
| 2024/03/19 | 1,840 | 1,840 | 1,757 | 1,831 | 3,200 |
| 2024/03/18 | 1,915 | 1,915 | 1,843 | 1,843 | 900 |
| 2024/03/15 | 1,963 | 2,020 | 1,885 | 1,915 | 3,000 |
| 2024/03/14 | 2,001 | 2,006 | 1,883 | 1,883 | 1,200 |
| 2024/03/13 | 2,060 | 2,060 | 2,010 | 2,020 | 800 |
| 2024/03/12 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
| 2024/03/11 | 2,150 | 2,150 | 2,081 | 2,090 | 1,000 |
| 2024/03/08 | 2,170 | 2,170 | 2,090 | 2,155 | 600 |
| 2024/03/07 | 2,078 | 2,170 | 2,070 | 2,170 | 6,000 |
| 2024/03/06 | 2,082 | 2,082 | 2,032 | 2,075 | 700 |
| 2024/03/05 | 2,000 | 2,098 | 1,997 | 2,082 | 4,400 |
| 2024/03/04 | 2,015 | 2,015 | 1,965 | 2,005 | 1,100 |
| 2024/03/01 | 1,970 | 2,020 | 1,960 | 2,016 | 6,000 |
| 2024/02/29 | 1,870 | 1,980 | 1,810 | 1,960 | 8,100 |
| 2024/02/28 | 1,802 | 1,870 | 1,800 | 1,870 | 2,600 |
| 2024/02/27 | 1,891 | 1,891 | 1,810 | 1,838 | 1,200 |
| 2024/02/26 | 1,742 | 1,852 | 1,729 | 1,851 | 1,900 |
| 2024/02/22 | 1,705 | 1,705 | 1,702 | 1,702 | 200 |
| 2024/02/21 | 1,670 | 1,700 | 1,670 | 1,700 | 1,500 |
| 2024/02/20 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2024/02/19 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2024/02/16 | 1,675 | 1,675 | 1,658 | 1,658 | 200 |
| 2024/02/15 | 1,690 | 1,690 | 1,668 | 1,675 | 400 |
| 2024/02/14 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2024/02/13 | 1,701 | 1,701 | 1,690 | 1,690 | 600 |
| 2024/02/07 | 1,881 | 1,881 | 1,725 | 1,765 | 3,000 |
| 2024/02/06 | 1,781 | 1,790 | 1,777 | 1,785 | 800 |
| 2024/02/05 | 1,794 | 1,860 | 1,781 | 1,781 | 3,200 |
| 2024/02/02 | 1,760 | 1,820 | 1,760 | 1,794 | 2,700 |
| 2024/02/01 | 1,728 | 1,752 | 1,728 | 1,752 | 1,800 |
| 2024/01/31 | 1,700 | 1,710 | 1,700 | 1,710 | 400 |
| 2024/01/30 | 1,710 | 1,725 | 1,710 | 1,710 | 1,500 |
| 2024/01/29 | 1,685 | 1,695 | 1,685 | 1,692 | 1,600 |
| 2024/01/26 | 1,586 | 1,738 | 1,583 | 1,649 | 2,600 |
| 2024/01/25 | 1,627 | 1,627 | 1,626 | 1,626 | 300 |
| 2024/01/24 | 1,586 | 1,623 | 1,574 | 1,623 | 900 |
| 2024/01/23 | 1,576 | 1,603 | 1,576 | 1,600 | 1,400 |
| 2024/01/22 | 1,520 | 1,551 | 1,520 | 1,551 | 600 |
| 2024/01/19 | 1,519 | 1,519 | 1,519 | 1,519 | 100 |
| 2024/01/18 | 1,439 | 1,500 | 1,439 | 1,490 | 600 |
| 2024/01/17 | 1,500 | 1,500 | 1,431 | 1,431 | 1,700 |
| 2024/01/16 | 1,421 | 1,500 | 1,421 | 1,423 | 4,600 |
| 2024/01/15 | 1,430 | 1,460 | 1,400 | 1,446 | 900 |
| 2024/01/12 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/01/11 | 1,449 | 1,449 | 1,432 | 1,432 | 500 |
| 2024/01/10 | 1,410 | 1,419 | 1,380 | 1,419 | 500 |
| 2024/01/09 | 1,290 | 1,380 | 1,290 | 1,380 | 300 |
| 2024/01/05 | 1,278 | 1,297 | 1,278 | 1,278 | 1,000 |
| 2024/01/04 | 1,360 | 1,360 | 1,270 | 1,277 | 3,200 |
| 2023/12/29 | 1,316 | 1,316 | 1,261 | 1,272 | 3,100 |
| 2023/12/28 | 1,300 | 1,303 | 1,300 | 1,302 | 2,700 |
| 2023/12/27 | 1,320 | 1,320 | 1,290 | 1,290 | 2,700 |
| 2023/12/26 | 1,400 | 1,400 | 1,349 | 1,350 | 2,400 |
| 2023/12/25 | 1,427 | 1,427 | 1,400 | 1,400 | 600 |
| 2023/12/22 | 1,450 | 1,457 | 1,427 | 1,427 | 400 |
| 2023/12/21 | 1,370 | 1,450 | 1,370 | 1,450 | 1,400 |
| 2023/12/20 | 1,443 | 1,443 | 1,400 | 1,400 | 2,900 |
| 2023/12/19 | 1,420 | 1,430 | 1,420 | 1,430 | 1,500 |
| 2023/12/18 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |