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
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
2023/12/15 1,485 1,485 1,475 1,475 500
2023/12/14 1,485 1,485 1,485 1,485 100
2023/12/13 1,485 1,485 1,485 1,485 300
2023/12/08 1,512 1,512 1,512 1,512 100
2023/12/07 1,566 1,566 1,552 1,552 200
2023/12/06 1,580 1,580 1,566 1,566 300
2023/12/05 1,566 1,566 1,566 1,566 100
2023/12/01 1,604 1,604 1,553 1,575 1,100
2023/11/30 1,564 1,564 1,564 1,564 100
2023/11/27 1,563 1,563 1,563 1,563 200
2023/11/24 1,563 1,603 1,563 1,603 200
2023/11/22 1,563 1,563 1,563 1,563 100
2023/11/21 1,605 1,605 1,602 1,602 200
2023/11/16 1,668 1,668 1,668 1,668 200
2023/11/15 1,641 1,641 1,641 1,641 100
2023/11/14 1,667 1,667 1,642 1,642 200
2023/11/13 1,643 1,643 1,637 1,637 200
2023/11/10 1,570 1,610 1,570 1,603 1,100
2023/11/07 1,520 1,530 1,520 1,530 300
2023/11/06 1,525 1,535 1,525 1,530 300
2023/11/02 1,512 1,521 1,512 1,520 400
2023/11/01 1,587 1,587 1,547 1,547 700
2023/10/31 1,540 1,540 1,540 1,540 100
2023/10/26 1,500 1,500 1,500 1,500 100
2023/10/20 1,500 1,500 1,500 1,500 100
2023/10/18 1,540 1,540 1,512 1,512 200
2023/10/16 1,580 1,580 1,580 1,580 300
2023/10/12 1,504 1,507 1,500 1,500 700
2023/10/11 1,480 1,543 1,480 1,543 600
2023/10/10 1,480 1,480 1,480 1,480 400
2023/10/06 1,505 1,505 1,505 1,505 100
2023/10/05 1,492 1,505 1,492 1,505 300
2023/10/04 1,501 1,501 1,494 1,494 300
2023/10/03 1,531 1,541 1,501 1,541 700
2023/10/02 1,612 1,612 1,611 1,611 1,200
2023/09/29 1,612 1,612 1,612 1,612 100
2023/09/28 1,572 1,572 1,572 1,572 200
2023/09/26 1,652 1,652 1,652 1,652 500
2023/09/25 1,658 1,658 1,658 1,658 500
2023/09/22 1,661 1,661 1,661 1,661 100
2023/09/21 1,626 1,626 1,570 1,621 800
2023/09/19 1,480 1,480 1,480 1,480 100
2023/09/15 1,549 1,549 1,510 1,510 400
2023/09/14 1,549 1,549 1,549 1,549 100
2023/09/13 1,550 1,550 1,550 1,550 200
2023/09/08 1,550 1,568 1,550 1,551 900
2023/09/07 1,580 1,595 1,539 1,590 1,700
2023/09/05 1,510 1,521 1,500 1,500 700
2023/09/01 1,550 1,550 1,550 1,550 400
2023/08/31 1,520 1,550 1,510 1,550 600
2023/08/29 1,492 1,500 1,481 1,500 500
2023/08/28 1,490 1,490 1,490 1,490 100
2023/08/25 1,432 1,489 1,432 1,488 800
2023/08/24 1,490 1,490 1,488 1,488 1,100
2023/08/23 1,568 1,568 1,568 1,568 100
2023/08/22 1,586 1,586 1,586 1,586 200
2023/08/18 1,490 1,589 1,490 1,589 400
2023/08/16 1,710 1,710 1,650 1,650 700
2023/08/15 1,679 1,679 1,670 1,670 200
2023/08/14 1,712 1,720 1,712 1,719 700
2023/08/10 1,728 1,728 1,705 1,705 700
2023/08/09 1,758 1,758 1,708 1,728 1,200
2023/08/08 1,930 1,930 1,838 1,838 800
2023/08/07 1,909 1,920 1,909 1,920 800
2023/08/04 1,900 1,910 1,900 1,910 500
2023/08/03 1,850 1,890 1,850 1,890 600
2023/08/02 1,810 1,850 1,810 1,850 200
2023/08/01 1,890 1,890 1,851 1,890 500
2023/07/31 1,830 1,890 1,811 1,890 1,400
2023/07/28 1,870 1,870 1,870 1,870 400
2023/07/27 1,850 1,860 1,816 1,860 1,000
2023/07/26 1,830 1,830 1,830 1,830 500
2023/07/25 1,870 1,870 1,870 1,870 100
2023/07/24 1,910 1,910 1,880 1,910 1,900
2023/07/21 1,870 1,910 1,870 1,910 900
2023/07/20 1,900 1,910 1,900 1,910 900
2023/07/19 1,902 1,911 1,902 1,911 1,000
2023/07/18 1,980 1,980 1,901 1,941 700
2023/07/14 1,939 2,000 1,939 1,950 1,200
2023/07/13 1,900 1,900 1,860 1,899 600
2023/07/11 1,840 1,881 1,840 1,881 500
2023/07/06 1,955 1,960 1,880 1,880 1,200
2023/07/05 1,872 1,969 1,872 1,959 1,700
2023/07/04 2,052 2,152 1,900 2,050 8,600
2023/07/03 1,762 1,762 1,762 1,762 1,000
2023/06/30 1,747 1,750 1,742 1,750 800
2023/06/29 1,701 1,701 1,700 1,701 2,400
2023/06/28 1,700 1,720 1,700 1,701 1,000
2023/06/26 1,700 1,700 1,700 1,700 300
2023/06/22 1,740 1,740 1,700 1,700 1,200
2023/06/21 1,700 1,730 1,700 1,730 300
2023/06/20 1,703 1,716 1,680 1,700 2,400
2023/06/19 1,700 1,720 1,700 1,700 900
2023/06/16 1,700 1,700 1,670 1,670 400
2023/06/15 1,680 1,700 1,680 1,700 2,300
2023/06/14 1,660 1,660 1,654 1,654 600
2023/06/13 1,640 1,640 1,637 1,637 700
2023/06/12 1,600 1,620 1,600 1,620 600
2023/06/09 1,620 1,621 1,620 1,620 500
2023/06/07 1,600 1,601 1,600 1,601 200
2023/06/06 1,600 1,600 1,600 1,600 100
2023/06/05 1,588 1,600 1,588 1,600 700
2023/06/01 1,612 1,613 1,573 1,573 800
2023/05/30 1,600 1,600 1,571 1,574 300
2023/05/29 1,598 1,640 1,598 1,640 600
2023/05/26 1,558 1,558 1,550 1,550 400
2023/05/24 1,565 1,565 1,565 1,565 100
2023/05/19 1,600 1,602 1,600 1,602 400
2023/05/18 1,568 1,600 1,567 1,600 1,600
2023/05/17 1,602 1,609 1,574 1,608 700
2023/05/16 1,596 1,605 1,596 1,604 1,800
2023/05/15 1,570 1,570 1,570 1,570 400
2023/05/12 1,546 1,570 1,539 1,570 700
2023/05/11 1,611 1,611 1,545 1,572 1,000
2023/05/10 1,592 1,649 1,541 1,612 1,600
2023/05/09 1,512 1,512 1,512 1,512 100
2023/05/08 1,535 1,535 1,520 1,522 400
2023/05/02 1,642 1,646 1,575 1,575 1,000
2023/05/01 1,666 1,666 1,602 1,602 500
2023/04/28 1,553 1,632 1,553 1,626 300
2023/04/27 1,624 1,633 1,583 1,633 700
2023/04/25 1,590 1,590 1,494 1,494 1,100
2023/04/20 1,420 1,420 1,420 1,420 100
2023/04/18 1,450 1,450 1,450 1,450 100
2023/04/14 1,498 1,498 1,468 1,480 700
2023/04/11 1,469 1,480 1,469 1,480 300
2023/04/10 1,549 1,549 1,509 1,509 200
2023/04/07 1,424 1,549 1,424 1,549 300
2023/04/05 1,460 1,460 1,451 1,451 500
2023/04/04 1,500 1,500 1,500 1,500 100
2023/04/03 1,500 1,500 1,500 1,500 100
2023/03/31 1,620 1,620 1,540 1,540 500
2023/03/30 1,580 1,580 1,580 1,580 100
2023/03/29 1,580 1,580 1,580 1,580 100
2023/03/28 1,563 1,563 1,563 1,563 400
2023/03/27 1,642 1,642 1,642 1,642 200
2023/03/24 1,680 1,699 1,498 1,642 2,500
2023/03/23 1,697 1,697 1,537 1,600 1,500
2023/03/22 1,501 1,698 1,501 1,698 1,400
2023/03/20 1,500 1,510 1,500 1,500 500
2023/03/17 1,604 1,604 1,500 1,510 500
2023/03/16 1,546 1,546 1,500 1,500 600
2023/03/15 1,548 1,548 1,547 1,547 200
2023/03/14 1,500 1,500 1,500 1,500 300
2023/03/13 1,468 1,468 1,457 1,460 1,000
2023/03/10 1,548 1,548 1,548 1,548 200
2023/03/09 1,545 1,585 1,505 1,550 1,200
2023/03/08 1,545 1,545 1,505 1,545 400
2023/03/07 1,466 1,557 1,452 1,557 900
2023/03/06 1,447 1,521 1,447 1,496 1,700
2023/03/03 1,495 1,566 1,495 1,555 2,600
2023/03/02 1,375 1,375 1,375 1,375 100
2023/02/28 1,335 1,389 1,335 1,359 500
2023/02/27 1,305 1,305 1,305 1,305 200
2023/02/24 1,305 1,306 1,305 1,306 700
2023/02/22 1,300 1,300 1,288 1,300 1,400
2023/02/21 1,223 1,253 1,223 1,253 400
2023/02/20 1,249 1,270 1,249 1,270 2,800
2023/02/17 1,290 1,290 1,260 1,260 300
2023/02/16 1,290 1,293 1,290 1,293 500
2023/02/15 1,260 1,260 1,260 1,260 100
2023/02/14 1,288 1,288 1,288 1,288 100
2023/02/13 1,253 1,253 1,253 1,253 1,800
2023/02/10 1,253 1,253 1,253 1,253 200
2023/02/07 1,344 1,344 1,251 1,251 400
2023/02/06 1,300 1,300 1,300 1,300 100
2023/02/02 1,301 1,301 1,300 1,300 300
2023/02/01 1,340 1,348 1,304 1,304 700
2023/01/31 1,277 1,280 1,275 1,280 300
2023/01/30 1,340 1,370 1,281 1,281 800
2023/01/25 1,310 1,310 1,310 1,310 200
2023/01/24 1,280 1,314 1,280 1,310 1,000
2023/01/23 1,220 1,280 1,220 1,280 1,300
2023/01/20 1,210 1,210 1,190 1,190 400
2023/01/19 1,240 1,240 1,210 1,210 400
2023/01/18 1,260 1,260 1,220 1,240 500
2023/01/17 1,180 1,180 1,180 1,180 100
2023/01/16 1,223 1,223 1,180 1,180 400
2023/01/12 1,153 1,153 1,133 1,133 300
2023/01/11 1,110 1,153 1,110 1,153 3,600
2023/01/10 1,109 1,120 1,109 1,120 800
2023/01/06 1,149 1,149 1,089 1,106 9,900
2023/01/05 1,105 1,122 1,086 1,111 4,100
2023/01/04 1,130 1,130 1,115 1,115 1,200

このページの先頭へ