KabuInsight

リガク・ホールディングス

268A
プライム/精密機器/Rigaku Holdings Corporation
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
2026-03-131,877.01,961.01,863.01,903.0-54.0-2.76%2,601,900
2026-03-121,923.02,003.01,905.01,957.0-6.0-0.31%3,221,100
2026-03-111,925.02,033.01,918.01,963.0+61.0+3.21%3,841,800
2026-03-101,907.01,954.01,846.01,902.0+66.0+3.59%3,409,300
2026-03-091,721.01,860.01,623.01,836.0-117.0-5.99%5,729,900
2026-03-061,765.01,982.01,745.01,953.0+148.0+8.20%4,122,700
2026-03-051,764.01,840.01,754.01,805.0+137.0+8.21%2,371,800
2026-03-041,741.01,773.01,629.01,668.0-113.0-6.34%3,143,500
2026-03-031,827.01,974.01,780.01,781.0-53.0-2.89%4,118,700
2026-03-021,850.01,864.01,804.01,834.0-47.0-2.50%2,895,200
2026-02-271,890.01,950.01,820.01,881.0-43.0-2.23%4,992,500
2026-02-261,945.02,076.01,907.01,924.0+22.0+1.16%7,352,100
2026-02-251,797.01,920.01,680.01,902.0+105.0+5.84%6,179,800
2026-02-241,783.01,878.01,718.01,797.0+14.0+0.79%8,940,600
2026-02-201,659.01,823.01,656.01,783.0+143.0+8.72%11,620,200
2026-02-191,536.01,693.01,528.01,640.0+247.0+17.73%13,318,500
2026-02-181,350.01,413.01,312.01,393.0+103.0+7.98%4,159,100
2026-02-171,300.01,329.01,279.01,290.0+10.0+0.78%1,759,800
2026-02-161,265.01,380.01,212.01,280.0-15.0-1.16%4,759,100
2026-02-131,295.01,338.01,280.01,295.0+2.0+0.15%2,671,700
2026-02-121,265.01,294.01,257.01,293.0+68.0+5.55%2,799,900
2026-02-101,229.01,237.01,216.01,225.0+1.0+0.08%844,300
2026-02-091,225.01,231.01,207.01,224.0+34.0+2.86%809,000
2026-02-061,170.01,194.01,152.01,190.0+3.0+0.25%775,200
2026-02-051,210.01,216.01,184.01,187.0-2.0-0.17%908,200
2026-02-041,198.01,204.01,175.01,189.0-8.0-0.67%878,700
2026-02-031,188.01,211.01,184.01,197.0+26.0+2.22%642,000
2026-02-021,211.01,215.01,162.01,171.0-35.0-2.90%833,600
2026-01-301,205.01,225.01,185.01,206.0+6.0+0.50%872,100
2026-01-291,200.01,213.01,184.01,200.0+4.0+0.33%1,010,600
2026-01-281,201.01,211.01,178.01,196.0-9.0-0.75%701,600
2026-01-271,160.01,213.01,159.01,205.0+15.0+1.26%1,056,500
2026-01-261,190.01,210.01,164.01,190.0-60.0-4.80%2,060,200
2026-01-231,298.01,301.01,241.01,250.0-71.0-5.37%1,935,200
2026-01-221,300.01,348.01,264.01,321.0+41.0+3.20%2,720,500
2026-01-211,190.01,280.01,190.01,280.0+69.0+5.70%1,709,500
2026-01-201,221.01,233.01,207.01,211.0-14.0-1.14%625,200
2026-01-191,250.01,250.01,219.01,225.0-36.0-2.85%714,200
2026-01-161,260.01,267.01,226.01,261.0+9.0+0.72%1,188,000
2026-01-151,255.01,258.01,234.01,252.0+1.0+0.08%829,300
2026-01-141,233.01,269.01,231.01,251.0+20.0+1.62%987,100
2026-01-131,230.01,235.01,188.01,231.0+31.0+2.58%1,396,500
2026-01-091,214.01,218.01,183.01,200.0-8.0-0.66%821,300
2026-01-081,221.01,237.01,208.01,208.0-30.0-2.42%781,300
2026-01-071,259.01,263.01,238.01,238.0-22.0-1.75%781,100
2026-01-061,260.01,275.01,252.01,260.0+12.0+0.96%1,134,300
2026-01-051,250.01,268.01,243.01,248.0+21.0+1.71%1,081,200
2025-12-301,226.01,245.01,211.01,227.0-7.0-0.57%727,700
2025-12-291,250.01,253.01,226.01,234.0-6.0-0.48%821,400
2025-12-261,260.01,262.01,213.01,240.0-17.0-1.35%1,419,000
2025-12-251,206.01,270.01,202.01,257.0+57.0+4.75%1,567,500
2025-12-241,197.01,213.01,193.01,200.0+1.0+0.08%809,700
2025-12-231,220.01,224.01,189.01,199.0-21.0-1.72%1,062,800
2025-12-221,190.01,233.01,183.01,220.0+46.0+3.92%1,861,700
2025-12-191,120.01,177.01,120.01,174.0+60.0+5.39%1,762,900
2025-12-181,120.01,138.01,107.01,114.0-15.0-1.33%680,100
2025-12-171,143.01,148.01,124.01,129.0-18.0-1.57%957,000
2025-12-161,160.01,170.01,141.01,147.0-25.0-2.13%1,017,500
2025-12-151,171.01,186.01,158.01,172.0-4.0-0.34%1,074,200
2025-12-121,180.01,183.01,153.01,176.0+23.0+1.99%1,233,300
2025-12-111,195.01,199.01,126.01,153.0-29.0-2.45%1,868,000
2025-12-101,233.01,237.01,170.01,182.0+31.0+2.69%2,742,400
2025-12-091,140.01,177.01,130.01,151.0-1.0-0.09%1,840,900
2025-12-081,230.01,310.01,138.01,152.0+12.0+1.05%6,511,600
2025-12-051,139.01,182.01,065.01,140.0+121.0+11.87%6,899,300
2025-12-04976.01,022.0967.01,019.0+57.0+5.93%1,753,200
2025-12-03958.0978.0946.0962.0+13.0+1.37%893,900
2025-12-02960.0962.0935.0949.0-11.0-1.15%628,900
2025-12-01965.0982.0955.0960.0+3.0+0.31%769,100
2025-11-28951.0957.0944.0957.0+6.0+0.63%621,100
2025-11-27935.0952.0935.0951.0+21.0+2.26%683,300
2025-11-26925.0932.0920.0930.0+13.0+1.42%704,700
2025-11-25924.0931.0912.0917.0+7.0+0.77%621,900
2025-11-21890.0914.0890.0910.0+9.0+1.00%753,900
2025-11-20927.0943.0890.0901.0-8.0-0.88%797,700
2025-11-19931.0937.0886.0909.0-25.0-2.68%1,353,200
2025-11-18967.0969.0932.0934.0-36.0-3.71%616,800
2025-11-17982.0993.0964.0970.0-16.0-1.62%898,900
2025-11-14947.0993.0946.0986.0+2.0+0.20%1,065,600
2025-11-13962.0988.0957.0984.0+27.0+2.82%821,700
2025-11-12921.0957.0913.0957.0-9.0-0.93%1,943,500
2025-11-11985.0993.0962.0966.0-11.0-1.13%898,300
2025-11-10976.0981.0967.0977.0+12.0+1.24%710,200
2025-11-07980.0990.0957.0965.0-20.0-2.03%765,300
2025-11-06976.0991.0969.0985.0+16.0+1.65%816,100
2025-11-05980.0986.0946.0969.0-23.0-2.32%972,200
2025-11-04976.01,010.0973.0992.0+3.0+0.30%835,800
2025-10-31981.0999.0975.0989.0+8.0+0.82%890,300
2025-10-30979.0993.0972.0981.0+8.0+0.82%1,064,700
2025-10-29974.0989.0961.0973.0-7.0-0.71%861,700
2025-10-281,000.01,008.0980.0980.0-19.0-1.90%876,500
2025-10-27995.01,002.0987.0999.0+25.0+2.57%1,034,500
2025-10-24960.0980.0960.0974.0+18.0+1.88%1,037,500
2025-10-23962.0967.0948.0956.0-21.0-2.15%631,200
2025-10-22962.0983.0952.0977.0+24.0+2.52%1,298,700
2025-10-21948.0955.0935.0953.0+8.0+0.85%1,163,700
2025-10-20932.0945.0927.0945.0+24.0+2.61%905,300
2025-10-17936.0941.0915.0921.0-6.0-0.65%673,900
2025-10-16915.0927.0914.0927.0+27.0+3.00%727,100
2025-10-15886.0902.0885.0900.0+15.0+1.69%630,400
2025-10-14912.0921.0883.0885.0-42.0-4.53%893,700
2025-10-10935.0939.0919.0927.0-16.0-1.70%876,800
2025-10-09949.0959.0932.0943.0+17.0+1.84%1,162,300
2025-10-08930.0935.0915.0926.0+11.0+1.20%926,400
2025-10-07933.0933.0911.0915.0-4.0-0.44%781,800
2025-10-06943.0948.0910.0919.0+2.0+0.22%1,125,000
2025-10-03910.0920.0908.0917.0+12.0+1.33%715,800
2025-10-02894.0911.0894.0905.0+18.0+2.03%807,100
2025-10-01896.0903.0881.0887.0-14.0-1.55%1,016,900
2025-09-30899.0911.0898.0901.0-2.0-0.22%592,600
2025-09-29911.0913.0898.0903.0-12.0-1.31%833,400
2025-09-26923.0927.0911.0915.0-20.0-2.14%888,500
2025-09-25928.0935.0921.0935.0+2.0+0.21%658,600
2025-09-24935.0941.0919.0933.0-2.0-0.21%850,700
2025-09-22937.0945.0931.0935.0-10.0-1.06%720,000
2025-09-19954.0968.0932.0945.00.00.00%2,199,700
2025-09-18905.0958.0902.0945.0+44.0+4.88%1,516,200
2025-09-17938.0939.0901.0901.0-39.0-4.15%960,200
2025-09-16945.0948.0932.0940.00.00.00%1,041,400
2025-09-12928.0950.0926.0940.0——1,541,700

直近120営業日分を表示