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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,164 | 1,190 | 1,134 | 1,136 | 2,500 |
| 2022/12/29 | 1,134 | 1,134 | 1,134 | 1,134 | 900 |
| 2022/12/28 | 1,170 | 1,170 | 1,149 | 1,149 | 700 |
| 2022/12/27 | 1,194 | 1,194 | 1,155 | 1,190 | 1,300 |
| 2022/12/26 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2022/12/23 | 1,215 | 1,228 | 1,170 | 1,228 | 3,200 |
| 2022/12/22 | 1,230 | 1,260 | 1,229 | 1,240 | 3,800 |
| 2022/12/21 | 1,326 | 1,326 | 1,289 | 1,290 | 1,900 |
| 2022/12/19 | 1,350 | 1,350 | 1,331 | 1,350 | 1,400 |
| 2022/12/16 | 1,387 | 1,390 | 1,387 | 1,390 | 400 |
| 2022/12/15 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2022/12/14 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2022/12/13 | 1,422 | 1,422 | 1,380 | 1,380 | 300 |
| 2022/12/12 | 1,439 | 1,439 | 1,438 | 1,438 | 200 |
| 2022/12/09 | 1,434 | 1,434 | 1,434 | 1,434 | 600 |
| 2022/12/08 | 1,419 | 1,419 | 1,355 | 1,374 | 1,400 |
| 2022/12/07 | 1,479 | 1,479 | 1,419 | 1,419 | 800 |
| 2022/12/06 | 1,494 | 1,499 | 1,480 | 1,480 | 600 |
| 2022/12/05 | 1,555 | 1,555 | 1,501 | 1,501 | 200 |
| 2022/12/02 | 1,595 | 1,595 | 1,595 | 1,595 | 400 |
| 2022/12/01 | 1,517 | 1,555 | 1,515 | 1,555 | 700 |
| 2022/11/30 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2022/11/29 | 1,515 | 1,595 | 1,515 | 1,556 | 600 |
| 2022/11/28 | 1,515 | 1,515 | 1,515 | 1,515 | 300 |
| 2022/11/25 | 1,549 | 1,549 | 1,515 | 1,515 | 400 |
| 2022/11/24 | 1,550 | 1,550 | 1,549 | 1,549 | 400 |
| 2022/11/22 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2022/11/18 | 1,637 | 1,637 | 1,632 | 1,635 | 400 |
| 2022/11/17 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2022/11/16 | 1,750 | 1,750 | 1,740 | 1,746 | 700 |
| 2022/11/14 | 1,590 | 1,670 | 1,590 | 1,670 | 300 |
| 2022/11/11 | 1,595 | 1,595 | 1,593 | 1,593 | 400 |
| 2022/11/10 | 1,626 | 1,626 | 1,600 | 1,606 | 1,300 |
| 2022/11/09 | 1,741 | 1,741 | 1,651 | 1,651 | 800 |
| 2022/11/08 | 1,720 | 1,720 | 1,701 | 1,701 | 400 |
| 2022/11/04 | 1,730 | 1,730 | 1,719 | 1,719 | 500 |
| 2022/11/02 | 1,756 | 1,756 | 1,730 | 1,730 | 200 |
| 2022/11/01 | 1,755 | 1,761 | 1,734 | 1,756 | 1,500 |
| 2022/10/31 | 1,765 | 1,765 | 1,761 | 1,761 | 200 |
| 2022/10/28 | 1,780 | 1,780 | 1,779 | 1,779 | 200 |
| 2022/10/27 | 1,775 | 1,775 | 1,775 | 1,775 | 100 |
| 2022/10/26 | 1,820 | 1,865 | 1,780 | 1,785 | 1,600 |
| 2022/10/25 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2022/10/24 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
| 2022/10/21 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2022/10/20 | 1,860 | 1,860 | 1,811 | 1,820 | 500 |
| 2022/10/17 | 1,756 | 1,820 | 1,755 | 1,820 | 1,000 |
| 2022/10/14 | 1,937 | 2,178 | 1,756 | 1,756 | 12,300 |
| 2022/10/13 | 1,772 | 1,778 | 1,772 | 1,778 | 200 |
| 2022/10/11 | 1,766 | 1,770 | 1,766 | 1,770 | 400 |
| 2022/10/07 | 1,794 | 1,794 | 1,794 | 1,794 | 300 |
| 2022/10/05 | 1,878 | 1,878 | 1,819 | 1,819 | 600 |
| 2022/09/30 | 1,897 | 1,897 | 1,897 | 1,897 | 300 |
| 2022/09/29 | 1,817 | 1,860 | 1,817 | 1,860 | 600 |
| 2022/09/28 | 1,770 | 1,770 | 1,749 | 1,749 | 700 |
| 2022/09/27 | 1,817 | 1,820 | 1,771 | 1,771 | 400 |
| 2022/09/26 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2022/09/22 | 1,849 | 1,849 | 1,810 | 1,810 | 200 |
| 2022/09/16 | 2,000 | 2,000 | 1,899 | 1,899 | 500 |
| 2022/09/15 | 1,880 | 1,880 | 1,880 | 1,880 | 200 |
| 2022/09/14 | 1,894 | 1,894 | 1,879 | 1,880 | 300 |
| 2022/09/13 | 1,895 | 1,895 | 1,894 | 1,894 | 700 |
| 2022/09/12 | 1,895 | 1,895 | 1,895 | 1,895 | 300 |
| 2022/09/09 | 1,930 | 1,930 | 1,895 | 1,895 | 1,200 |
| 2022/09/08 | 1,954 | 1,954 | 1,890 | 1,890 | 1,200 |
| 2022/09/07 | 1,955 | 1,955 | 1,954 | 1,954 | 900 |
| 2022/09/06 | 1,955 | 1,955 | 1,954 | 1,954 | 500 |
| 2022/09/05 | 2,005 | 2,005 | 1,954 | 1,954 | 1,000 |
| 2022/09/02 | 1,966 | 2,005 | 1,966 | 2,005 | 600 |
| 2022/09/01 | 1,985 | 2,225 | 1,948 | 1,966 | 3,200 |
| 2022/08/31 | 1,879 | 1,919 | 1,879 | 1,919 | 600 |
| 2022/08/30 | 1,880 | 1,880 | 1,879 | 1,879 | 800 |
| 2022/08/29 | 1,890 | 1,890 | 1,879 | 1,879 | 800 |
| 2022/08/26 | 1,940 | 1,940 | 1,890 | 1,890 | 500 |
| 2022/08/25 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2022/08/24 | 1,900 | 1,901 | 1,900 | 1,900 | 1,200 |
| 2022/08/23 | 1,950 | 1,950 | 1,930 | 1,930 | 700 |
| 2022/08/22 | 1,950 | 1,950 | 1,950 | 1,950 | 500 |
| 2022/08/19 | 1,931 | 1,950 | 1,931 | 1,950 | 500 |
| 2022/08/18 | 1,936 | 1,936 | 1,921 | 1,921 | 300 |
| 2022/08/17 | 1,929 | 1,936 | 1,929 | 1,936 | 600 |
| 2022/08/16 | 1,925 | 1,930 | 1,912 | 1,919 | 900 |
| 2022/08/15 | 1,940 | 1,940 | 1,885 | 1,885 | 800 |
| 2022/08/12 | 1,946 | 1,946 | 1,946 | 1,946 | 300 |
| 2022/08/10 | 1,866 | 1,946 | 1,866 | 1,946 | 200 |
| 2022/08/09 | 1,954 | 1,957 | 1,946 | 1,946 | 500 |
| 2022/08/08 | 1,954 | 1,954 | 1,954 | 1,954 | 300 |
| 2022/08/05 | 1,915 | 1,954 | 1,915 | 1,954 | 200 |
| 2022/08/03 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2022/08/01 | 1,990 | 1,990 | 1,955 | 1,955 | 500 |
| 2022/07/29 | 1,935 | 2,000 | 1,935 | 1,950 | 400 |
| 2022/07/28 | 1,995 | 1,995 | 1,955 | 1,955 | 500 |
| 2022/07/27 | 1,994 | 1,995 | 1,994 | 1,995 | 300 |
| 2022/07/26 | 1,959 | 1,980 | 1,959 | 1,980 | 500 |
| 2022/07/25 | 2,005 | 2,005 | 2,005 | 2,005 | 300 |
| 2022/07/22 | 1,984 | 2,000 | 1,982 | 2,000 | 500 |
| 2022/07/21 | 1,995 | 1,995 | 1,990 | 1,990 | 700 |
| 2022/07/20 | 1,900 | 1,996 | 1,866 | 1,995 | 1,700 |
| 2022/07/19 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2022/07/15 | 1,947 | 1,947 | 1,900 | 1,900 | 500 |
| 2022/07/14 | 1,965 | 1,965 | 1,921 | 1,921 | 500 |
| 2022/07/13 | 1,971 | 1,976 | 1,971 | 1,976 | 200 |
| 2022/07/08 | 2,016 | 2,020 | 1,982 | 1,982 | 900 |
| 2022/07/07 | 2,010 | 2,015 | 2,010 | 2,015 | 600 |
| 2022/07/05 | 1,960 | 2,010 | 1,960 | 2,010 | 300 |
| 2022/07/04 | 2,060 | 2,060 | 2,010 | 2,010 | 200 |
| 2022/07/01 | 2,064 | 2,064 | 2,014 | 2,064 | 700 |
| 2022/06/29 | 2,064 | 2,064 | 2,014 | 2,014 | 300 |
| 2022/06/28 | 2,100 | 2,100 | 2,014 | 2,014 | 500 |
| 2022/06/27 | 2,060 | 2,060 | 2,050 | 2,050 | 300 |
| 2022/06/24 | 2,162 | 2,162 | 2,100 | 2,110 | 600 |
| 2022/06/23 | 2,150 | 2,150 | 2,071 | 2,121 | 800 |
| 2022/06/22 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
| 2022/06/21 | 2,080 | 2,180 | 2,080 | 2,150 | 600 |
| 2022/06/20 | 2,050 | 2,050 | 1,950 | 1,990 | 700 |
| 2022/06/17 | 2,080 | 2,080 | 2,030 | 2,050 | 300 |
| 2022/06/16 | 2,225 | 2,234 | 2,080 | 2,080 | 2,700 |
| 2022/06/15 | 2,150 | 2,150 | 2,066 | 2,075 | 500 |
| 2022/06/14 | 2,100 | 2,150 | 2,051 | 2,150 | 1,600 |
| 2022/06/13 | 2,200 | 2,200 | 2,148 | 2,148 | 400 |
| 2022/06/10 | 2,290 | 2,290 | 2,195 | 2,250 | 2,100 |
| 2022/06/08 | 2,200 | 2,300 | 2,101 | 2,290 | 700 |
| 2022/06/03 | 2,289 | 2,289 | 2,286 | 2,286 | 200 |
| 2022/06/02 | 2,445 | 2,445 | 2,308 | 2,308 | 700 |
| 2022/06/01 | 2,406 | 2,406 | 2,387 | 2,395 | 1,200 |
| 2022/05/31 | 2,337 | 2,337 | 2,235 | 2,256 | 1,000 |
| 2022/05/30 | 2,244 | 2,450 | 2,165 | 2,374 | 6,300 |
| 2022/05/27 | 2,200 | 2,244 | 2,063 | 2,244 | 1,200 |
| 2022/05/26 | 2,000 | 2,300 | 2,000 | 2,200 | 6,100 |
| 2022/05/25 | 2,003 | 2,003 | 1,915 | 1,990 | 2,900 |
| 2022/05/24 | 2,003 | 2,003 | 2,003 | 2,003 | 100 |
| 2022/05/23 | 2,026 | 2,026 | 1,999 | 2,003 | 3,300 |
| 2022/05/20 | 1,986 | 2,026 | 1,986 | 2,026 | 200 |
| 2022/05/19 | 2,080 | 2,080 | 1,986 | 1,986 | 900 |
| 2022/05/18 | 1,950 | 2,262 | 1,947 | 2,104 | 8,300 |
| 2022/05/17 | 2,145 | 2,145 | 2,087 | 2,100 | 1,200 |
| 2022/05/16 | 1,947 | 2,002 | 1,947 | 2,002 | 2,400 |
| 2022/05/13 | 1,880 | 1,920 | 1,805 | 1,920 | 1,700 |
| 2022/05/12 | 1,900 | 1,900 | 1,807 | 1,885 | 3,000 |
| 2022/05/11 | 2,089 | 2,089 | 1,900 | 1,901 | 11,000 |
| 2022/05/10 | 2,450 | 2,450 | 2,320 | 2,320 | 600 |
| 2022/05/09 | 2,660 | 2,660 | 2,450 | 2,450 | 1,800 |
| 2022/05/06 | 2,980 | 2,980 | 2,682 | 2,682 | 900 |
| 2022/04/25 | 2,734 | 2,780 | 2,694 | 2,780 | 1,200 |
| 2022/04/22 | 2,629 | 2,689 | 2,629 | 2,634 | 700 |
| 2022/04/15 | 2,665 | 2,749 | 2,615 | 2,690 | 1,600 |
| 2022/04/14 | 2,565 | 2,565 | 2,565 | 2,565 | 100 |
| 2022/04/13 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2022/04/12 | 2,578 | 2,578 | 2,527 | 2,527 | 1,200 |
| 2022/04/11 | 2,600 | 2,650 | 2,578 | 2,578 | 300 |
| 2022/04/08 | 2,670 | 2,670 | 2,670 | 2,670 | 300 |
| 2022/04/05 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2022/04/04 | 2,635 | 2,700 | 2,588 | 2,700 | 1,100 |
| 2022/04/01 | 2,745 | 2,745 | 2,635 | 2,635 | 600 |
| 2022/03/31 | 2,652 | 2,652 | 2,652 | 2,652 | 400 |
| 2022/03/30 | 2,652 | 2,652 | 2,652 | 2,652 | 200 |
| 2022/03/29 | 2,652 | 2,652 | 2,652 | 2,652 | 100 |
| 2022/03/28 | 2,674 | 2,679 | 2,660 | 2,660 | 1,200 |
| 2022/03/25 | 2,724 | 2,769 | 2,716 | 2,716 | 500 |
| 2022/03/24 | 2,827 | 2,827 | 2,727 | 2,751 | 600 |
| 2022/03/23 | 2,953 | 2,953 | 2,803 | 2,877 | 500 |
| 2022/03/22 | 2,940 | 2,958 | 2,840 | 2,840 | 2,000 |
| 2022/03/18 | 2,860 | 2,990 | 2,788 | 2,990 | 9,100 |
| 2022/03/17 | 2,718 | 3,100 | 2,629 | 3,100 | 29,300 |
| 2022/03/16 | 2,473 | 2,701 | 2,413 | 2,701 | 8,300 |
| 2022/03/15 | 2,284 | 2,284 | 2,201 | 2,201 | 400 |
| 2022/03/14 | 2,234 | 2,284 | 2,234 | 2,284 | 400 |
| 2022/03/11 | 2,199 | 2,250 | 2,198 | 2,250 | 800 |
| 2022/03/10 | 2,253 | 2,253 | 2,203 | 2,221 | 500 |
| 2022/03/09 | 2,191 | 2,253 | 2,188 | 2,253 | 400 |
| 2022/03/08 | 2,182 | 2,318 | 2,182 | 2,191 | 700 |
| 2022/03/07 | 2,427 | 2,427 | 2,222 | 2,232 | 1,100 |
| 2022/03/04 | 2,352 | 2,470 | 2,349 | 2,470 | 2,000 |
| 2022/03/03 | 2,176 | 2,379 | 2,176 | 2,302 | 1,400 |
| 2022/03/02 | 2,335 | 2,335 | 2,208 | 2,326 | 2,500 |
| 2022/03/01 | 2,070 | 2,300 | 2,059 | 2,135 | 7,200 |
| 2022/02/28 | 2,096 | 2,149 | 2,079 | 2,079 | 5,900 |
| 2022/02/25 | 2,053 | 2,120 | 2,053 | 2,100 | 300 |
| 2022/02/24 | 2,020 | 2,020 | 1,960 | 1,970 | 1,800 |
| 2022/02/22 | 2,060 | 2,060 | 1,940 | 2,049 | 4,400 |
| 2022/02/21 | 2,170 | 2,174 | 2,091 | 2,091 | 1,300 |
| 2022/02/18 | 2,158 | 2,204 | 2,148 | 2,175 | 700 |
| 2022/02/17 | 2,231 | 2,269 | 2,200 | 2,208 | 2,200 |
| 2022/02/16 | 2,350 | 2,350 | 2,230 | 2,230 | 800 |
| 2022/02/15 | 2,283 | 2,300 | 2,230 | 2,281 | 800 |
| 2022/02/14 | 2,320 | 2,349 | 2,280 | 2,283 | 2,900 |
| 2022/02/10 | 2,344 | 2,371 | 2,344 | 2,351 | 4,600 |
| 2022/02/09 | 2,497 | 2,500 | 2,310 | 2,394 | 3,300 |
| 2022/02/08 | 2,550 | 2,550 | 2,450 | 2,467 | 3,400 |
| 2022/02/07 | 2,549 | 2,555 | 2,549 | 2,555 | 400 |
| 2022/02/04 | 2,599 | 2,599 | 2,549 | 2,549 | 200 |
| 2022/02/03 | 2,547 | 2,600 | 2,515 | 2,600 | 800 |
| 2022/02/02 | 2,590 | 2,647 | 2,560 | 2,595 | 6,000 |
| 2022/02/01 | 2,831 | 2,831 | 2,590 | 2,590 | 2,000 |
| 2022/01/31 | 2,635 | 2,681 | 2,635 | 2,681 | 500 |
| 2022/01/28 | 2,700 | 2,700 | 2,550 | 2,635 | 4,800 |
| 2022/01/27 | 3,285 | 3,285 | 2,747 | 2,747 | 2,000 |
| 2022/01/26 | 3,190 | 3,190 | 2,975 | 3,085 | 600 |
| 2022/01/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2022/01/24 | 2,817 | 3,070 | 2,811 | 3,070 | 800 |
| 2022/01/21 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2022/01/19 | 3,005 | 3,005 | 2,890 | 2,890 | 900 |
| 2022/01/18 | 3,030 | 3,030 | 3,000 | 3,000 | 900 |
| 2022/01/17 | 3,045 | 3,115 | 3,045 | 3,100 | 400 |
| 2022/01/14 | 3,115 | 3,120 | 3,110 | 3,110 | 800 |
| 2022/01/13 | 3,170 | 3,370 | 3,115 | 3,115 | 5,200 |
| 2022/01/12 | 3,140 | 3,240 | 3,130 | 3,240 | 800 |
| 2022/01/11 | 3,115 | 3,185 | 3,095 | 3,140 | 600 |
| 2022/01/07 | 3,310 | 3,315 | 3,115 | 3,115 | 2,100 |
| 2022/01/06 | 3,250 | 3,295 | 3,250 | 3,295 | 500 |
| 2022/01/05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2022/01/04 | 3,405 | 3,415 | 3,285 | 3,370 | 5,500 |