リックス(7525)の株価時系列情報
リックス(7525)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,025 | 3,025 | 2,974 | 3,020 | 14,500 |
| 2025/06/12 | 3,060 | 3,100 | 3,030 | 3,030 | 10,400 |
| 2025/06/11 | 3,000 | 3,060 | 3,000 | 3,060 | 12,200 |
| 2025/06/10 | 3,020 | 3,030 | 3,000 | 3,015 | 8,700 |
| 2025/06/09 | 3,045 | 3,065 | 3,005 | 3,025 | 8,800 |
| 2025/06/06 | 2,998 | 3,050 | 2,998 | 3,045 | 12,300 |
| 2025/06/05 | 2,989 | 3,010 | 2,977 | 3,000 | 10,900 |
| 2025/06/04 | 3,000 | 3,015 | 2,970 | 2,995 | 18,100 |
| 2025/06/03 | 2,951 | 2,987 | 2,951 | 2,970 | 14,800 |
| 2025/06/02 | 2,993 | 2,995 | 2,921 | 2,942 | 23,600 |
| 2025/05/30 | 2,973 | 3,020 | 2,968 | 3,020 | 12,800 |
| 2025/05/29 | 2,971 | 3,020 | 2,971 | 3,005 | 15,400 |
| 2025/05/28 | 2,991 | 3,025 | 2,970 | 2,971 | 18,600 |
| 2025/05/27 | 2,953 | 2,989 | 2,947 | 2,960 | 9,400 |
| 2025/05/26 | 2,941 | 2,971 | 2,918 | 2,969 | 13,100 |
| 2025/05/23 | 2,851 | 2,930 | 2,851 | 2,924 | 14,300 |
| 2025/05/22 | 2,890 | 2,897 | 2,849 | 2,849 | 16,000 |
| 2025/05/21 | 2,968 | 2,976 | 2,900 | 2,900 | 20,100 |
| 2025/05/20 | 3,100 | 3,115 | 2,983 | 2,983 | 21,800 |
| 2025/05/19 | 2,935 | 3,110 | 2,935 | 3,110 | 32,800 |
| 2025/05/16 | 2,968 | 2,968 | 2,870 | 2,935 | 18,000 |
| 2025/05/15 | 2,947 | 2,960 | 2,850 | 2,934 | 23,100 |
| 2025/05/14 | 2,957 | 2,984 | 2,915 | 2,947 | 12,700 |
| 2025/05/13 | 2,973 | 2,984 | 2,951 | 2,955 | 9,900 |
| 2025/05/12 | 2,943 | 2,984 | 2,940 | 2,961 | 6,300 |
| 2025/05/09 | 2,910 | 2,974 | 2,910 | 2,943 | 19,700 |
| 2025/05/08 | 2,905 | 2,910 | 2,860 | 2,910 | 7,800 |
| 2025/05/07 | 2,868 | 2,907 | 2,857 | 2,905 | 5,800 |
| 2025/05/02 | 2,913 | 2,913 | 2,840 | 2,878 | 11,800 |
| 2025/05/01 | 2,914 | 2,933 | 2,871 | 2,882 | 25,200 |
| 2025/04/30 | 2,950 | 2,950 | 2,901 | 2,940 | 5,600 |
| 2025/04/28 | 2,948 | 2,953 | 2,921 | 2,922 | 13,700 |
| 2025/04/25 | 2,933 | 2,935 | 2,872 | 2,920 | 11,700 |
| 2025/04/24 | 2,961 | 2,961 | 2,873 | 2,895 | 6,900 |
| 2025/04/23 | 2,953 | 2,956 | 2,910 | 2,932 | 11,400 |
| 2025/04/22 | 2,896 | 2,927 | 2,873 | 2,912 | 14,100 |
| 2025/04/21 | 2,835 | 2,895 | 2,835 | 2,870 | 11,600 |
| 2025/04/18 | 2,745 | 2,819 | 2,727 | 2,809 | 10,200 |
| 2025/04/17 | 2,721 | 2,736 | 2,680 | 2,716 | 13,500 |
| 2025/04/16 | 2,773 | 2,773 | 2,719 | 2,719 | 9,900 |
| 2025/04/15 | 2,769 | 2,784 | 2,735 | 2,768 | 16,000 |
| 2025/04/14 | 2,774 | 2,786 | 2,730 | 2,738 | 17,400 |
| 2025/04/11 | 2,759 | 2,759 | 2,656 | 2,742 | 11,300 |
| 2025/04/10 | 2,793 | 2,793 | 2,678 | 2,754 | 15,700 |
| 2025/04/09 | 2,637 | 2,637 | 2,538 | 2,543 | 39,800 |
| 2025/04/08 | 2,617 | 2,721 | 2,567 | 2,681 | 27,600 |
| 2025/04/07 | 2,501 | 2,577 | 2,451 | 2,467 | 30,800 |
| 2025/04/04 | 2,866 | 2,866 | 2,650 | 2,715 | 47,700 |
| 2025/04/03 | 2,945 | 2,999 | 2,931 | 2,953 | 21,200 |
| 2025/04/02 | 3,060 | 3,080 | 2,985 | 3,015 | 21,700 |
| 2025/04/01 | 2,994 | 3,050 | 2,990 | 3,030 | 18,600 |
| 2025/03/31 | 2,966 | 3,020 | 2,930 | 2,994 | 19,100 |
| 2025/03/28 | 3,030 | 3,045 | 2,967 | 2,967 | 38,600 |
| 2025/03/27 | 3,090 | 3,130 | 3,085 | 3,100 | 59,000 |
| 2025/03/26 | 3,140 | 3,145 | 3,105 | 3,120 | 26,700 |
| 2025/03/25 | 3,175 | 3,180 | 3,130 | 3,140 | 20,000 |
| 2025/03/24 | 3,210 | 3,215 | 3,155 | 3,155 | 33,500 |
| 2025/03/21 | 3,160 | 3,220 | 3,150 | 3,220 | 19,700 |
| 2025/03/19 | 3,135 | 3,195 | 3,130 | 3,190 | 14,900 |
| 2025/03/18 | 3,145 | 3,195 | 3,145 | 3,180 | 13,800 |
| 2025/03/17 | 3,160 | 3,170 | 3,120 | 3,140 | 19,200 |
| 2025/03/14 | 3,090 | 3,155 | 3,090 | 3,145 | 7,900 |
| 2025/03/13 | 3,140 | 3,155 | 3,110 | 3,110 | 9,600 |
| 2025/03/12 | 3,075 | 3,145 | 3,060 | 3,140 | 15,900 |
| 2025/03/11 | 3,015 | 3,115 | 2,961 | 3,050 | 28,500 |
| 2025/03/10 | 3,070 | 3,115 | 3,055 | 3,080 | 15,600 |
| 2025/03/07 | 3,065 | 3,090 | 3,035 | 3,060 | 12,200 |
| 2025/03/06 | 3,095 | 3,120 | 3,065 | 3,105 | 10,800 |
| 2025/03/05 | 3,010 | 3,070 | 3,010 | 3,065 | 8,900 |
| 2025/03/04 | 2,985 | 3,070 | 2,984 | 3,030 | 15,800 |
| 2025/03/03 | 2,999 | 2,999 | 2,946 | 2,989 | 7,400 |
| 2025/02/28 | 2,957 | 2,968 | 2,910 | 2,921 | 10,600 |
| 2025/02/27 | 2,982 | 2,994 | 2,952 | 2,952 | 4,400 |
| 2025/02/26 | 2,954 | 2,981 | 2,925 | 2,952 | 8,400 |
| 2025/02/25 | 2,979 | 2,998 | 2,965 | 2,983 | 9,700 |
| 2025/02/21 | 2,962 | 3,015 | 2,923 | 3,015 | 9,500 |
| 2025/02/20 | 2,934 | 2,976 | 2,915 | 2,944 | 6,600 |
| 2025/02/19 | 2,970 | 3,000 | 2,941 | 2,941 | 16,400 |
| 2025/02/18 | 2,896 | 2,922 | 2,872 | 2,920 | 15,300 |
| 2025/02/17 | 2,943 | 2,970 | 2,891 | 2,935 | 7,700 |
| 2025/02/14 | 2,914 | 2,985 | 2,914 | 2,944 | 12,200 |
| 2025/02/13 | 2,921 | 2,955 | 2,891 | 2,920 | 17,400 |
| 2025/02/12 | 2,930 | 2,930 | 2,891 | 2,896 | 2,900 |
| 2025/02/10 | 2,910 | 2,910 | 2,866 | 2,880 | 2,900 |
| 2025/02/07 | 2,921 | 2,935 | 2,897 | 2,916 | 7,600 |
| 2025/02/06 | 2,921 | 2,921 | 2,890 | 2,900 | 1,900 |
| 2025/02/05 | 2,883 | 2,921 | 2,855 | 2,921 | 4,000 |
| 2025/02/04 | 2,916 | 2,918 | 2,852 | 2,852 | 3,800 |
| 2025/02/03 | 2,909 | 2,909 | 2,852 | 2,852 | 8,900 |
| 2025/01/31 | 2,925 | 2,930 | 2,903 | 2,920 | 2,800 |
| 2025/01/30 | 2,924 | 2,924 | 2,883 | 2,924 | 7,700 |
| 2025/01/29 | 2,929 | 2,929 | 2,889 | 2,889 | 5,600 |
| 2025/01/28 | 2,881 | 2,925 | 2,881 | 2,913 | 5,100 |
| 2025/01/27 | 2,897 | 2,897 | 2,862 | 2,871 | 2,600 |
| 2025/01/24 | 2,844 | 2,877 | 2,836 | 2,839 | 2,900 |
| 2025/01/23 | 2,850 | 2,853 | 2,816 | 2,844 | 5,100 |
| 2025/01/22 | 2,830 | 2,880 | 2,830 | 2,844 | 3,400 |
| 2025/01/21 | 2,832 | 2,858 | 2,821 | 2,826 | 3,200 |
| 2025/01/20 | 2,826 | 2,898 | 2,826 | 2,832 | 5,200 |
| 2025/01/17 | 2,800 | 2,820 | 2,770 | 2,820 | 9,400 |
| 2025/01/16 | 2,834 | 2,839 | 2,804 | 2,814 | 4,600 |
| 2025/01/15 | 2,840 | 2,842 | 2,808 | 2,814 | 4,300 |
| 2025/01/14 | 2,832 | 2,858 | 2,802 | 2,821 | 10,800 |
| 2025/01/10 | 2,837 | 2,891 | 2,837 | 2,869 | 3,300 |
| 2025/01/09 | 2,901 | 2,901 | 2,832 | 2,850 | 13,400 |
| 2025/01/08 | 2,953 | 2,980 | 2,898 | 2,898 | 9,100 |
| 2025/01/07 | 2,982 | 3,000 | 2,961 | 2,982 | 9,300 |
| 2025/01/06 | 3,020 | 3,050 | 2,951 | 2,951 | 11,700 |
| 2024/12/30 | 3,015 | 3,080 | 2,999 | 3,010 | 14,300 |
| 2024/12/27 | 2,955 | 3,055 | 2,955 | 3,035 | 12,900 |
| 2024/12/26 | 2,982 | 3,035 | 2,950 | 2,980 | 21,800 |
| 2024/12/25 | 2,907 | 3,025 | 2,850 | 3,020 | 35,900 |
| 2024/12/24 | 2,905 | 2,965 | 2,890 | 2,906 | 15,500 |
| 2024/12/23 | 2,799 | 2,895 | 2,799 | 2,867 | 23,800 |
| 2024/12/20 | 2,793 | 2,793 | 2,765 | 2,765 | 4,500 |
| 2024/12/19 | 2,787 | 2,797 | 2,771 | 2,771 | 5,200 |
| 2024/12/18 | 2,809 | 2,809 | 2,795 | 2,795 | 2,000 |
| 2024/12/17 | 2,812 | 2,817 | 2,794 | 2,794 | 3,900 |
| 2024/12/16 | 2,781 | 2,809 | 2,781 | 2,791 | 4,600 |
| 2024/12/13 | 2,781 | 2,800 | 2,777 | 2,787 | 7,200 |
| 2024/12/12 | 2,795 | 2,832 | 2,782 | 2,823 | 4,700 |
| 2024/12/11 | 2,797 | 2,843 | 2,773 | 2,777 | 13,900 |
| 2024/12/10 | 2,830 | 2,850 | 2,764 | 2,773 | 13,900 |
| 2024/12/09 | 2,810 | 2,823 | 2,805 | 2,807 | 5,000 |
| 2024/12/06 | 2,772 | 2,820 | 2,770 | 2,806 | 4,600 |
| 2024/12/05 | 2,802 | 2,802 | 2,773 | 2,779 | 4,500 |
| 2024/12/04 | 2,785 | 2,846 | 2,765 | 2,772 | 12,500 |
| 2024/12/03 | 2,748 | 2,830 | 2,748 | 2,813 | 7,400 |
| 2024/12/02 | 2,765 | 2,780 | 2,752 | 2,760 | 3,600 |
| 2024/11/29 | 2,751 | 2,795 | 2,751 | 2,765 | 7,300 |
| 2024/11/28 | 2,734 | 2,789 | 2,734 | 2,757 | 6,800 |
| 2024/11/27 | 2,790 | 2,804 | 2,724 | 2,759 | 7,200 |
| 2024/11/26 | 2,778 | 2,820 | 2,770 | 2,802 | 6,800 |
| 2024/11/25 | 2,826 | 2,840 | 2,777 | 2,777 | 6,700 |
| 2024/11/22 | 2,795 | 2,846 | 2,795 | 2,826 | 6,800 |
| 2024/11/21 | 2,749 | 2,813 | 2,746 | 2,810 | 6,200 |
| 2024/11/20 | 2,765 | 2,800 | 2,742 | 2,766 | 7,600 |
| 2024/11/19 | 2,723 | 2,827 | 2,723 | 2,777 | 21,100 |
| 2024/11/18 | 2,733 | 2,775 | 2,699 | 2,701 | 7,700 |
| 2024/11/15 | 2,735 | 2,766 | 2,722 | 2,763 | 6,700 |
| 2024/11/14 | 2,713 | 2,745 | 2,711 | 2,711 | 7,800 |
| 2024/11/13 | 2,688 | 2,745 | 2,687 | 2,725 | 13,500 |
| 2024/11/12 | 2,692 | 2,712 | 2,640 | 2,688 | 19,400 |
| 2024/11/11 | 2,706 | 2,706 | 2,660 | 2,662 | 4,100 |
| 2024/11/08 | 2,739 | 2,740 | 2,681 | 2,681 | 5,500 |
| 2024/11/07 | 2,730 | 2,736 | 2,680 | 2,702 | 7,100 |
| 2024/11/06 | 2,698 | 2,714 | 2,661 | 2,708 | 7,600 |
| 2024/11/05 | 2,691 | 2,698 | 2,650 | 2,672 | 8,300 |
| 2024/11/01 | 2,704 | 2,720 | 2,647 | 2,652 | 13,900 |
| 2024/10/31 | 2,752 | 2,754 | 2,673 | 2,754 | 22,500 |
| 2024/10/30 | 2,621 | 2,681 | 2,606 | 2,681 | 51,000 |
| 2024/10/29 | 2,605 | 2,649 | 2,605 | 2,631 | 14,200 |
| 2024/10/28 | 2,603 | 2,649 | 2,594 | 2,629 | 10,700 |
| 2024/10/25 | 2,677 | 2,723 | 2,603 | 2,605 | 14,800 |
| 2024/10/24 | 2,626 | 2,700 | 2,626 | 2,677 | 12,400 |
| 2024/10/23 | 2,691 | 2,707 | 2,661 | 2,661 | 11,300 |
| 2024/10/22 | 2,760 | 2,760 | 2,681 | 2,694 | 20,100 |
| 2024/10/21 | 2,766 | 2,798 | 2,766 | 2,787 | 7,300 |
| 2024/10/18 | 2,812 | 2,824 | 2,780 | 2,786 | 7,700 |
| 2024/10/17 | 2,840 | 2,840 | 2,803 | 2,803 | 6,400 |
| 2024/10/16 | 2,832 | 2,874 | 2,808 | 2,839 | 7,900 |
| 2024/10/15 | 2,873 | 2,873 | 2,838 | 2,853 | 8,300 |
| 2024/10/11 | 2,885 | 2,893 | 2,832 | 2,845 | 10,600 |
| 2024/10/10 | 2,913 | 2,913 | 2,861 | 2,879 | 7,800 |
| 2024/10/09 | 2,931 | 2,963 | 2,897 | 2,909 | 11,200 |
| 2024/10/08 | 2,948 | 2,967 | 2,911 | 2,913 | 9,900 |
| 2024/10/07 | 3,030 | 3,040 | 2,973 | 2,973 | 12,100 |
| 2024/10/04 | 2,971 | 3,030 | 2,963 | 3,030 | 10,300 |
| 2024/10/03 | 2,997 | 3,010 | 2,958 | 2,967 | 10,500 |
| 2024/10/02 | 2,925 | 2,985 | 2,914 | 2,953 | 14,500 |
| 2024/10/01 | 2,893 | 2,930 | 2,860 | 2,926 | 6,200 |
| 2024/09/30 | 2,900 | 2,936 | 2,840 | 2,866 | 12,000 |
| 2024/09/27 | 2,997 | 2,997 | 2,914 | 2,944 | 11,500 |
| 2024/09/26 | 2,919 | 3,000 | 2,899 | 3,000 | 24,300 |
| 2024/09/25 | 2,904 | 2,919 | 2,871 | 2,902 | 7,800 |
| 2024/09/24 | 2,918 | 2,919 | 2,868 | 2,902 | 11,200 |
| 2024/09/20 | 2,929 | 2,929 | 2,867 | 2,890 | 6,100 |
| 2024/09/19 | 2,890 | 2,926 | 2,860 | 2,920 | 9,200 |
| 2024/09/18 | 2,844 | 2,871 | 2,830 | 2,871 | 9,900 |
| 2024/09/17 | 2,887 | 2,887 | 2,776 | 2,826 | 11,800 |
| 2024/09/13 | 2,837 | 2,874 | 2,815 | 2,848 | 10,100 |
| 2024/09/12 | 2,780 | 2,919 | 2,780 | 2,839 | 21,000 |
| 2024/09/11 | 2,805 | 2,809 | 2,721 | 2,741 | 17,300 |
| 2024/09/10 | 2,852 | 2,852 | 2,806 | 2,819 | 9,700 |
| 2024/09/09 | 2,790 | 2,852 | 2,774 | 2,850 | 14,700 |
| 2024/09/06 | 2,859 | 2,859 | 2,803 | 2,824 | 8,700 |
| 2024/09/05 | 2,852 | 2,900 | 2,832 | 2,855 | 8,000 |
| 2024/09/04 | 2,925 | 2,929 | 2,840 | 2,859 | 16,300 |
| 2024/09/03 | 2,914 | 2,971 | 2,914 | 2,947 | 6,100 |
| 2024/09/02 | 2,973 | 2,973 | 2,896 | 2,915 | 10,300 |
| 2024/08/30 | 2,960 | 2,968 | 2,922 | 2,923 | 5,700 |
| 2024/08/29 | 2,938 | 2,955 | 2,925 | 2,953 | 5,200 |
| 2024/08/28 | 2,943 | 2,980 | 2,915 | 2,938 | 3,800 |
| 2024/08/27 | 2,912 | 2,959 | 2,896 | 2,943 | 9,500 |
| 2024/08/26 | 2,972 | 2,972 | 2,889 | 2,912 | 10,700 |
| 2024/08/23 | 2,948 | 2,975 | 2,900 | 2,974 | 8,500 |
| 2024/08/22 | 2,912 | 2,939 | 2,866 | 2,898 | 6,400 |
| 2024/08/21 | 2,841 | 2,942 | 2,841 | 2,912 | 11,100 |
| 2024/08/20 | 2,823 | 2,875 | 2,810 | 2,854 | 12,700 |
| 2024/08/19 | 2,909 | 2,925 | 2,808 | 2,816 | 11,600 |