1,126円
レジルの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/29 | 1,407.0 | 1,490.0 | 1,350.0 | 1,464.0 | 1,464.0 | 2,388,500 |
2024/05/28 | 1,358.0 | 1,573.0 | 1,328.0 | 1,415.0 | 1,415.0 | 5,722,600 |
2024/05/27 | 1,300.0 | 1,373.0 | 1,270.0 | 1,328.0 | 1,328.0 | 3,909,300 |
2024/05/24 | 1,111.0 | 1,280.0 | 1,101.0 | 1,267.0 | 1,267.0 | 1,718,700 |
2024/05/23 | 1,160.0 | 1,180.0 | 1,113.0 | 1,122.0 | 1,122.0 | 240,400 |
2024/05/22 | 1,172.0 | 1,320.0 | 1,130.0 | 1,160.0 | 1,160.0 | 1,671,100 |
2024/05/21 | 1,080.0 | 1,207.0 | 1,080.0 | 1,178.0 | 1,178.0 | 446,400 |
2024/05/20 | 1,081.0 | 1,112.0 | 1,064.0 | 1,082.0 | 1,082.0 | 293,000 |
2024/05/17 | 1,110.0 | 1,124.0 | 1,075.0 | 1,105.0 | 1,105.0 | 244,800 |
2024/05/16 | 1,069.0 | 1,139.0 | 1,022.0 | 1,124.0 | 1,124.0 | 633,500 |
2024/05/15 | 1,009.0 | 1,035.0 | 1,006.0 | 1,006.0 | 1,006.0 | 179,200 |
2024/05/14 | 1,053.0 | 1,061.0 | 1,026.0 | 1,026.0 | 1,026.0 | 133,300 |
2024/05/13 | 1,046.0 | 1,085.0 | 1,024.0 | 1,070.0 | 1,070.0 | 218,200 |
2024/05/10 | 1,066.0 | 1,080.0 | 1,023.0 | 1,055.0 | 1,055.0 | 313,400 |
2024/05/09 | 1,120.0 | 1,126.0 | 1,080.0 | 1,080.0 | 1,080.0 | 137,100 |
2024/05/08 | 1,110.0 | 1,125.0 | 1,096.0 | 1,116.0 | 1,116.0 | 159,000 |
2024/05/07 | 1,138.0 | 1,143.0 | 1,082.0 | 1,100.0 | 1,100.0 | 290,400 |
2024/05/02 | 1,160.0 | 1,192.0 | 1,101.0 | 1,123.0 | 1,123.0 | 524,400 |
2024/05/01 | 1,192.0 | 1,215.0 | 1,132.0 | 1,151.0 | 1,151.0 | 910,300 |
2024/04/30 | 1,220.0 | 1,268.0 | 1,146.0 | 1,192.0 | 1,192.0 | 1,835,000 |
レジルの取引履歴を振り返りませんか?
レジルの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。