レジル
176Aグロース/電気･ガス業/Rezil Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | 1,378,892,672.0 | 1,379,397,376.0 | 1,378,387,968.0 | 1,378,892,672.0 | +1378889940.0 | +50471813.32% | — |
| 2026-01-09 | 2,732.0 | 2,732.0 | 2,731.0 | 2,732.0 | 0.0 | 0.00% | 17,000 |
| 2026-01-08 | 2,731.0 | 2,736.0 | 2,731.0 | 2,732.0 | +1.0 | +0.04% | 4,000 |
| 2026-01-07 | 2,732.0 | 2,739.0 | 2,731.0 | 2,731.0 | 0.0 | 0.00% | 1,500 |
| 2026-01-06 | 2,731.0 | 2,731.0 | 2,731.0 | 2,731.0 | 0.0 | 0.00% | 1,900 |
| 2026-01-05 | 2,731.0 | 2,732.0 | 2,730.0 | 2,731.0 | -1.0 | -0.04% | 2,500 |
| 2025-12-30 | 2,732.0 | 2,732.0 | 2,732.0 | 2,732.0 | +1.0 | +0.04% | 800 |
| 2025-12-29 | 2,730.0 | 2,731.0 | 2,730.0 | 2,731.0 | +3.0 | +0.11% | 4,500 |
| 2025-12-26 | 2,730.0 | 2,730.0 | 2,726.0 | 2,728.0 | -3.0 | -0.11% | 15,200 |
| 2025-12-25 | 2,732.0 | 2,733.0 | 2,731.0 | 2,731.0 | -1.0 | -0.04% | 2,700 |
| 2025-12-24 | 2,734.0 | 2,734.0 | 2,732.0 | 2,732.0 | -1.0 | -0.04% | 1,200 |
| 2025-12-23 | 2,732.0 | 2,733.0 | 2,732.0 | 2,733.0 | +1.0 | +0.04% | 600 |
| 2025-12-22 | 2,733.0 | 2,733.0 | 2,732.0 | 2,732.0 | -9.0 | -0.33% | 700 |
| 2025-12-19 | 2,741.0 | 2,741.0 | 2,741.0 | 2,741.0 | +6.0 | +0.22% | 200 |
| 2025-12-18 | 2,731.0 | 2,735.0 | 2,731.0 | 2,735.0 | +4.0 | +0.15% | 1,700 |
| 2025-12-17 | 2,731.0 | 2,732.0 | 2,731.0 | 2,731.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-16 | 2,731.0 | 2,731.0 | 2,731.0 | 2,731.0 | -1.0 | -0.04% | 200 |
| 2025-12-15 | 2,730.0 | 2,732.0 | 2,730.0 | 2,732.0 | 0.0 | 0.00% | 600 |
| 2025-12-12 | 2,730.0 | 2,732.0 | 2,730.0 | 2,732.0 | +1.0 | +0.04% | 3,200 |
| 2025-12-11 | 2,731.0 | 2,732.0 | 2,731.0 | 2,731.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-10 | 2,742.0 | 2,742.0 | 2,731.0 | 2,731.0 | -11.0 | -0.40% | 2,200 |
| 2025-12-09 | 2,730.0 | 2,742.0 | 2,730.0 | 2,742.0 | +10.0 | +0.37% | 1,500 |
| 2025-12-08 | 2,731.0 | 2,732.0 | 2,731.0 | 2,732.0 | 0.0 | 0.00% | 800 |
| 2025-12-05 | 2,731.0 | 2,732.0 | 2,731.0 | 2,732.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-04 | 2,741.0 | 2,741.0 | 2,732.0 | 2,732.0 | +2.0 | +0.07% | 300 |
| 2025-12-03 | 2,730.0 | 2,735.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | 5,600 |
| 2025-12-02 | 2,734.0 | 2,734.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | 6,700 |
| 2025-12-01 | 2,743.0 | 2,743.0 | 2,730.0 | 2,730.0 | -15.0 | -0.55% | 1,600 |
| 2025-11-28 | 2,729.0 | 2,748.0 | 2,729.0 | 2,745.0 | +16.0 | +0.59% | 10,500 |
| 2025-11-27 | 2,730.0 | 2,730.0 | 2,729.0 | 2,729.0 | -2.0 | -0.07% | 500 |
| 2025-11-26 | 2,730.0 | 2,739.0 | 2,729.0 | 2,731.0 | +2.0 | +0.07% | 1,100 |
| 2025-11-25 | 2,744.0 | 2,744.0 | 2,729.0 | 2,729.0 | -20.0 | -0.73% | 1,300 |
| 2025-11-21 | 2,729.0 | 2,749.0 | 2,729.0 | 2,749.0 | +16.0 | +0.59% | 1,900 |
| 2025-11-20 | 2,728.0 | 2,733.0 | 2,728.0 | 2,733.0 | +5.0 | +0.18% | 3,100 |
| 2025-11-19 | 2,737.0 | 2,737.0 | 2,728.0 | 2,728.0 | 0.0 | 0.00% | 600 |
| 2025-11-18 | 2,729.0 | 2,731.0 | 2,727.0 | 2,728.0 | 0.0 | 0.00% | 6,900 |
| 2025-11-17 | 2,728.0 | 2,729.0 | 2,728.0 | 2,728.0 | 0.0 | 0.00% | 7,800 |
| 2025-11-14 | 2,728.0 | 2,731.0 | 2,728.0 | 2,728.0 | -2.0 | -0.07% | 2,400 |
| 2025-11-13 | 2,730.0 | 2,731.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-12 | 2,730.0 | 2,734.0 | 2,730.0 | 2,730.0 | 0.0 | 0.00% | 1,800 |
| 2025-11-11 | 2,737.0 | 2,737.0 | 2,730.0 | 2,730.0 | -2.0 | -0.07% | 2,400 |
| 2025-11-10 | 2,745.0 | 2,745.0 | 2,732.0 | 2,732.0 | +1.0 | +0.04% | 1,800 |
| 2025-11-07 | 2,749.0 | 2,950.0 | 2,731.0 | 2,731.0 | -12.0 | -0.44% | 6,400 |
| 2025-11-06 | 2,731.0 | 2,743.0 | 2,727.0 | 2,743.0 | +16.0 | +0.59% | 7,800 |
| 2025-11-05 | 2,726.0 | 2,732.0 | 2,724.0 | 2,727.0 | +1.0 | +0.04% | 13,700 |
| 2025-11-04 | 2,727.0 | 2,728.0 | 2,726.0 | 2,726.0 | -1.0 | -0.04% | 8,700 |
| 2025-10-31 | 2,728.0 | 2,730.0 | 2,727.0 | 2,727.0 | -1.0 | -0.04% | 13,200 |
| 2025-10-30 | 2,731.0 | 2,732.0 | 2,727.0 | 2,728.0 | 0.0 | 0.00% | 32,800 |
| 2025-10-29 | 2,729.0 | 2,731.0 | 2,728.0 | 2,728.0 | +2.0 | +0.07% | 12,900 |
| 2025-10-28 | 2,731.0 | 2,731.0 | 2,726.0 | 2,726.0 | -2.0 | -0.07% | 25,800 |
| 2025-10-27 | 2,731.0 | 2,731.0 | 2,722.0 | 2,728.0 | -3.0 | -0.11% | 47,300 |
| 2025-10-24 | 2,743.0 | 2,743.0 | 2,731.0 | 2,731.0 | -6.0 | -0.22% | 2,600 |
| 2025-10-23 | 2,731.0 | 2,738.0 | 2,731.0 | 2,737.0 | +3.0 | +0.11% | 2,500 |
| 2025-10-22 | 2,733.0 | 2,735.0 | 2,732.0 | 2,734.0 | +2.0 | +0.07% | 4,000 |
| 2025-10-21 | 2,735.0 | 2,735.0 | 2,727.0 | 2,732.0 | 0.0 | 0.00% | 18,700 |
| 2025-10-20 | 2,732.0 | 2,735.0 | 2,730.0 | 2,732.0 | -2.0 | -0.07% | 2,500 |
| 2025-10-17 | 2,729.0 | 2,737.0 | 2,729.0 | 2,734.0 | +6.0 | +0.22% | 20,300 |
| 2025-10-16 | 2,728.0 | 2,729.0 | 2,728.0 | 2,728.0 | 0.0 | 0.00% | 5,500 |
| 2025-10-15 | 2,727.0 | 2,729.0 | 2,727.0 | 2,728.0 | +2.0 | +0.07% | 11,300 |
| 2025-10-14 | 2,726.0 | 2,727.0 | 2,726.0 | 2,726.0 | 0.0 | 0.00% | 16,300 |
| 2025-10-10 | 2,727.0 | 2,733.0 | 2,726.0 | 2,726.0 | -1.0 | -0.04% | 8,800 |
| 2025-10-09 | 2,743.0 | 2,746.0 | 2,726.0 | 2,727.0 | -16.0 | -0.58% | 12,000 |
| 2025-10-08 | 2,742.0 | 2,747.0 | 2,742.0 | 2,743.0 | +1.0 | +0.04% | 16,900 |
| 2025-10-07 | 2,747.0 | 2,750.0 | 2,742.0 | 2,742.0 | -6.0 | -0.22% | 58,600 |
| 2025-10-06 | 2,748.0 | 2,749.0 | 2,745.0 | 2,748.0 | 0.0 | 0.00% | 42,300 |
| 2025-10-03 | 2,750.0 | 2,751.0 | 2,747.0 | 2,748.0 | -1.0 | -0.04% | 92,200 |
| 2025-10-02 | 2,748.0 | 2,749.0 | 2,747.0 | 2,749.0 | +2.0 | +0.07% | 10,800 |
| 2025-10-01 | 2,746.0 | 2,749.0 | 2,746.0 | 2,747.0 | 0.0 | 0.00% | 34,400 |
| 2025-09-30 | 2,749.0 | 2,750.0 | 2,747.0 | 2,747.0 | +2.0 | +0.07% | 27,300 |
| 2025-09-29 | 2,750.0 | 2,751.0 | 2,745.0 | 2,745.0 | 0.0 | 0.00% | 90,700 |
| 2025-09-26 | 2,745.0 | 2,747.0 | 2,745.0 | 2,745.0 | 0.0 | 0.00% | 24,800 |
| 2025-09-25 | 2,747.0 | 2,749.0 | 2,745.0 | 2,745.0 | -3.0 | -0.11% | 35,900 |
| 2025-09-24 | 2,744.0 | 2,752.0 | 2,744.0 | 2,748.0 | +4.0 | +0.15% | 70,600 |
| 2025-09-22 | 2,744.0 | 2,746.0 | 2,744.0 | 2,744.0 | -1.0 | -0.04% | 15,000 |
| 2025-09-19 | 2,746.0 | 2,747.0 | 2,744.0 | 2,745.0 | 0.0 | 0.00% | 34,200 |
| 2025-09-18 | 2,745.0 | 2,746.0 | 2,743.0 | 2,745.0 | 0.0 | 0.00% | 58,700 |
| 2025-09-17 | 2,745.0 | 2,746.0 | 2,745.0 | 2,745.0 | 0.0 | 0.00% | 24,200 |
| 2025-09-16 | 2,745.0 | 2,746.0 | 2,745.0 | 2,745.0 | 0.0 | 0.00% | 29,700 |
| 2025-09-12 | 2,748.0 | 2,749.0 | 2,745.0 | 2,745.0 | 0.0 | 0.00% | 42,200 |
| 2025-09-11 | 2,745.0 | 2,746.0 | 2,745.0 | 2,745.0 | -1.0 | -0.04% | 54,200 |
| 2025-09-10 | 2,747.0 | 2,748.0 | 2,745.0 | 2,746.0 | +1.0 | +0.04% | 13,200 |
| 2025-09-09 | 2,745.0 | 2,748.0 | 2,744.0 | 2,745.0 | 0.0 | 0.00% | 69,500 |
| 2025-09-08 | 2,745.0 | 2,747.0 | 2,744.0 | 2,745.0 | +1.0 | +0.04% | 33,600 |
| 2025-09-05 | 2,744.0 | 2,745.0 | 2,744.0 | 2,744.0 | 0.0 | 0.00% | 10,700 |
| 2025-09-04 | 2,742.0 | 2,744.0 | 2,742.0 | 2,744.0 | +2.0 | +0.07% | 27,000 |
| 2025-09-03 | 2,742.0 | 2,744.0 | 2,742.0 | 2,742.0 | 0.0 | 0.00% | 78,400 |
| 2025-09-02 | 2,743.0 | 2,744.0 | 2,742.0 | 2,742.0 | 0.0 | 0.00% | 33,800 |
| 2025-09-01 | 2,743.0 | 2,746.0 | 2,742.0 | 2,742.0 | -3.0 | -0.11% | 104,000 |
| 2025-08-29 | 2,743.0 | 2,745.0 | 2,742.0 | 2,745.0 | +2.0 | +0.07% | 62,500 |
| 2025-08-28 | 2,742.0 | 2,743.0 | 2,742.0 | 2,743.0 | +1.0 | +0.04% | 61,500 |
| 2025-08-27 | 2,743.0 | 2,750.0 | 2,742.0 | 2,742.0 | 0.0 | 0.00% | 115,600 |
| 2025-08-26 | 2,744.0 | 2,745.0 | 2,742.0 | 2,742.0 | -2.0 | -0.07% | 79,400 |
| 2025-08-25 | 2,744.0 | 2,745.0 | 2,742.0 | 2,744.0 | +2.0 | +0.07% | 71,700 |
| 2025-08-22 | 2,743.0 | 2,746.0 | 2,741.0 | 2,742.0 | -1.0 | -0.04% | 91,000 |
| 2025-08-21 | 2,742.0 | 2,746.0 | 2,741.0 | 2,743.0 | +2.0 | +0.07% | 51,300 |
| 2025-08-20 | 2,743.0 | 2,749.0 | 2,741.0 | 2,741.0 | -5.0 | -0.18% | 115,100 |
| 2025-08-19 | 2,741.0 | 2,754.0 | 2,740.0 | 2,746.0 | +7.0 | +0.26% | 224,400 |
| 2025-08-18 | 2,741.0 | 2,743.0 | 2,739.0 | 2,739.0 | -2.0 | -0.07% | 1,087,300 |
| 2025-08-15 | 2,740.0 | 2,742.0 | 2,738.0 | 2,741.0 | +167.0 | +6.49% | 928,400 |
| 2025-08-14 | 2,574.0 | 2,574.0 | 2,574.0 | 2,574.0 | +500.0 | +24.11% | 11,000 |
| 2025-08-13 | 2,089.0 | 2,112.0 | 2,060.0 | 2,074.0 | -1.0 | -0.05% | 83,800 |
| 2025-08-12 | 2,086.0 | 2,088.0 | 2,052.0 | 2,075.0 | +2.0 | +0.10% | 47,400 |
| 2025-08-08 | 2,074.0 | 2,084.0 | 2,053.0 | 2,073.0 | +13.0 | +0.63% | 57,200 |
| 2025-08-07 | 2,066.0 | 2,070.0 | 2,033.0 | 2,060.0 | -6.0 | -0.29% | 33,800 |
| 2025-08-06 | 2,001.0 | 2,066.0 | 1,989.0 | 2,066.0 | +62.0 | +3.09% | 58,400 |
| 2025-08-05 | 1,964.0 | 2,014.0 | 1,964.0 | 2,004.0 | +57.0 | +2.93% | 70,100 |
| 2025-08-04 | 1,931.0 | 1,978.0 | 1,904.0 | 1,947.0 | -17.0 | -0.87% | 76,300 |
| 2025-08-01 | 1,946.0 | 1,976.0 | 1,944.0 | 1,964.0 | +34.0 | +1.76% | 46,000 |
| 2025-07-31 | 1,933.0 | 1,935.0 | 1,910.0 | 1,930.0 | +16.0 | +0.84% | 37,300 |
| 2025-07-30 | 1,883.0 | 1,917.0 | 1,862.0 | 1,914.0 | +19.0 | +1.00% | 84,400 |
| 2025-07-29 | 1,897.0 | 1,912.0 | 1,865.0 | 1,895.0 | -1.0 | -0.05% | 65,900 |
| 2025-07-28 | 1,918.0 | 1,961.0 | 1,896.0 | 1,896.0 | -49.0 | -2.52% | 49,100 |
| 2025-07-25 | 1,892.0 | 1,957.0 | 1,863.0 | 1,945.0 | +34.0 | +1.78% | 88,100 |
| 2025-07-24 | 1,898.0 | 1,940.0 | 1,892.0 | 1,911.0 | +32.0 | +1.70% | 85,900 |
| 2025-07-23 | 1,885.0 | 1,907.0 | 1,870.0 | 1,879.0 | -2.0 | -0.11% | 62,100 |
| 2025-07-22 | 1,897.0 | 1,942.0 | 1,874.0 | 1,881.0 | -9.0 | -0.48% | 110,300 |
| 2025-07-18 | 1,882.0 | 1,914.0 | 1,840.0 | 1,890.0 | +9.0 | +0.48% | 111,400 |
| 2025-07-17 | 1,872.0 | 1,904.0 | 1,860.0 | 1,881.0 | +3.0 | +0.16% | 46,400 |
| 2025-07-16 | 1,920.0 | 1,921.0 | 1,870.0 | 1,878.0 | -56.0 | -2.90% | 96,100 |
| 2025-07-15 | 1,958.0 | 1,970.0 | 1,934.0 | 1,934.0 | — | — | 42,300 |
直近120営業日分を表示