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 |
|---|---|---|---|---|---|
| 2026/02/02 | 3,750 | 3,755 | 3,660 | 3,665 | 13,100 |
| 2026/01/30 | 3,665 | 3,700 | 3,640 | 3,700 | 16,500 |
| 2026/01/29 | 3,695 | 3,700 | 3,635 | 3,655 | 21,100 |
| 2026/01/28 | 3,725 | 3,730 | 3,690 | 3,700 | 10,300 |
| 2026/01/27 | 3,725 | 3,760 | 3,715 | 3,725 | 10,700 |
| 2026/01/26 | 3,855 | 3,855 | 3,720 | 3,750 | 24,100 |
| 2026/01/23 | 3,930 | 3,930 | 3,855 | 3,855 | 6,800 |
| 2026/01/22 | 3,815 | 3,895 | 3,805 | 3,880 | 10,000 |
| 2026/01/21 | 3,830 | 3,845 | 3,775 | 3,820 | 10,400 |
| 2026/01/20 | 3,890 | 3,905 | 3,855 | 3,855 | 11,800 |
| 2026/01/19 | 3,950 | 3,955 | 3,890 | 3,900 | 11,500 |
| 2026/01/16 | 3,940 | 3,970 | 3,865 | 3,970 | 12,100 |
| 2026/01/15 | 3,895 | 3,940 | 3,885 | 3,940 | 8,800 |
| 2026/01/14 | 3,840 | 3,915 | 3,835 | 3,895 | 17,900 |
| 2026/01/13 | 3,865 | 3,870 | 3,810 | 3,840 | 12,300 |
| 2026/01/09 | 3,790 | 3,830 | 3,785 | 3,815 | 10,000 |
| 2026/01/08 | 3,825 | 3,855 | 3,790 | 3,790 | 11,700 |
| 2026/01/07 | 3,765 | 3,845 | 3,755 | 3,805 | 10,000 |
| 2026/01/06 | 3,770 | 3,790 | 3,750 | 3,765 | 10,600 |
| 2026/01/05 | 3,755 | 3,765 | 3,720 | 3,745 | 16,900 |
| 2025/12/30 | 3,750 | 3,750 | 3,715 | 3,715 | 7,700 |
| 2025/12/29 | 3,785 | 3,785 | 3,730 | 3,750 | 11,100 |
| 2025/12/26 | 3,765 | 3,780 | 3,725 | 3,765 | 24,700 |
| 2025/12/25 | 3,745 | 3,770 | 3,735 | 3,755 | 7,000 |
| 2025/12/24 | 3,735 | 3,745 | 3,715 | 3,725 | 6,300 |
| 2025/12/23 | 3,760 | 3,780 | 3,735 | 3,740 | 7,800 |
| 2025/12/22 | 3,745 | 3,755 | 3,710 | 3,755 | 15,700 |
| 2025/12/19 | 3,705 | 3,725 | 3,675 | 3,710 | 12,300 |
| 2025/12/18 | 3,660 | 3,705 | 3,655 | 3,695 | 10,200 |
| 2025/12/17 | 3,685 | 3,685 | 3,655 | 3,665 | 6,800 |
| 2025/12/16 | 3,735 | 3,735 | 3,655 | 3,655 | 11,100 |
| 2025/12/15 | 3,685 | 3,730 | 3,685 | 3,730 | 7,500 |
| 2025/12/12 | 3,700 | 3,745 | 3,695 | 3,715 | 11,900 |
| 2025/12/11 | 3,720 | 3,730 | 3,650 | 3,650 | 16,900 |
| 2025/12/10 | 3,725 | 3,735 | 3,695 | 3,705 | 12,500 |
| 2025/12/09 | 3,750 | 3,765 | 3,700 | 3,715 | 19,600 |
| 2025/12/08 | 3,750 | 3,755 | 3,730 | 3,750 | 4,500 |
| 2025/12/05 | 3,750 | 3,765 | 3,715 | 3,720 | 8,400 |
| 2025/12/04 | 3,770 | 3,785 | 3,750 | 3,775 | 11,600 |
| 2025/12/03 | 3,740 | 3,740 | 3,710 | 3,735 | 8,300 |
| 2025/12/02 | 3,775 | 3,775 | 3,705 | 3,705 | 14,600 |
| 2025/12/01 | 3,845 | 3,845 | 3,775 | 3,775 | 16,400 |
| 2025/11/28 | 3,780 | 3,830 | 3,760 | 3,830 | 17,700 |
| 2025/11/27 | 3,740 | 3,785 | 3,720 | 3,775 | 18,300 |
| 2025/11/26 | 3,735 | 3,770 | 3,695 | 3,715 | 17,800 |
| 2025/11/25 | 3,710 | 3,795 | 3,710 | 3,725 | 26,500 |
| 2025/11/21 | 3,660 | 3,720 | 3,660 | 3,700 | 13,500 |
| 2025/11/20 | 3,645 | 3,720 | 3,645 | 3,700 | 14,900 |
| 2025/11/19 | 3,660 | 3,690 | 3,635 | 3,660 | 19,400 |
| 2025/11/18 | 3,750 | 3,750 | 3,675 | 3,695 | 15,600 |
| 2025/11/17 | 3,750 | 3,775 | 3,710 | 3,735 | 13,500 |
| 2025/11/14 | 3,715 | 3,755 | 3,700 | 3,735 | 14,700 |
| 2025/11/13 | 3,680 | 3,780 | 3,655 | 3,760 | 22,200 |
| 2025/11/12 | 3,650 | 3,695 | 3,630 | 3,665 | 21,000 |
| 2025/11/11 | 3,675 | 3,685 | 3,605 | 3,650 | 14,200 |
| 2025/11/10 | 3,665 | 3,700 | 3,665 | 3,690 | 7,300 |
| 2025/11/07 | 3,680 | 3,680 | 3,645 | 3,665 | 12,300 |
| 2025/11/06 | 3,620 | 3,715 | 3,620 | 3,700 | 11,700 |
| 2025/11/05 | 3,685 | 3,685 | 3,585 | 3,655 | 22,000 |
| 2025/11/04 | 3,740 | 3,745 | 3,685 | 3,685 | 11,100 |
| 2025/10/31 | 3,715 | 3,745 | 3,690 | 3,730 | 14,900 |
| 2025/10/30 | 3,705 | 3,740 | 3,690 | 3,700 | 38,500 |
| 2025/10/29 | 3,730 | 3,740 | 3,680 | 3,695 | 16,800 |
| 2025/10/28 | 3,800 | 3,800 | 3,670 | 3,685 | 33,400 |
| 2025/10/27 | 3,740 | 3,795 | 3,705 | 3,795 | 24,400 |
| 2025/10/24 | 3,650 | 3,680 | 3,650 | 3,680 | 15,000 |
| 2025/10/23 | 3,675 | 3,695 | 3,645 | 3,650 | 20,500 |
| 2025/10/22 | 3,700 | 3,715 | 3,675 | 3,690 | 13,800 |
| 2025/10/21 | 3,690 | 3,710 | 3,665 | 3,690 | 21,400 |
| 2025/10/20 | 3,730 | 3,735 | 3,680 | 3,725 | 21,900 |
| 2025/10/17 | 3,705 | 3,750 | 3,630 | 3,660 | 33,200 |
| 2025/10/16 | 3,735 | 3,750 | 3,690 | 3,725 | 58,600 |
| 2025/10/15 | 3,290 | 3,735 | 3,290 | 3,685 | 171,300 |
| 2025/10/14 | 3,250 | 3,310 | 3,245 | 3,290 | 14,700 |
| 2025/10/10 | 3,310 | 3,325 | 3,275 | 3,290 | 14,500 |
| 2025/10/09 | 3,375 | 3,380 | 3,330 | 3,365 | 9,600 |
| 2025/10/08 | 3,350 | 3,375 | 3,315 | 3,320 | 7,000 |
| 2025/10/07 | 3,345 | 3,380 | 3,330 | 3,350 | 10,600 |
| 2025/10/06 | 3,345 | 3,350 | 3,300 | 3,350 | 12,800 |
| 2025/10/03 | 3,210 | 3,300 | 3,210 | 3,275 | 11,200 |
| 2025/10/02 | 3,260 | 3,290 | 3,215 | 3,230 | 21,000 |
| 2025/10/01 | 3,350 | 3,350 | 3,215 | 3,225 | 23,900 |
| 2025/09/30 | 3,440 | 3,450 | 3,350 | 3,350 | 17,600 |
| 2025/09/29 | 3,490 | 3,490 | 3,430 | 3,450 | 13,000 |
| 2025/09/26 | 3,440 | 3,530 | 3,440 | 3,510 | 20,200 |
| 2025/09/25 | 3,435 | 3,460 | 3,415 | 3,440 | 8,600 |
| 2025/09/24 | 3,430 | 3,445 | 3,405 | 3,430 | 7,200 |
| 2025/09/22 | 3,415 | 3,450 | 3,410 | 3,425 | 4,400 |
| 2025/09/19 | 3,415 | 3,440 | 3,375 | 3,375 | 10,500 |
| 2025/09/18 | 3,380 | 3,400 | 3,370 | 3,390 | 5,300 |
| 2025/09/17 | 3,415 | 3,415 | 3,350 | 3,400 | 10,100 |
| 2025/09/16 | 3,410 | 3,445 | 3,350 | 3,405 | 15,000 |
| 2025/09/12 | 3,425 | 3,425 | 3,385 | 3,395 | 10,800 |
| 2025/09/11 | 3,410 | 3,420 | 3,380 | 3,415 | 4,900 |
| 2025/09/10 | 3,435 | 3,435 | 3,420 | 3,420 | 2,900 |
| 2025/09/09 | 3,440 | 3,485 | 3,420 | 3,435 | 8,600 |
| 2025/09/08 | 3,355 | 3,445 | 3,355 | 3,435 | 16,100 |
| 2025/09/05 | 3,370 | 3,370 | 3,340 | 3,350 | 9,200 |
| 2025/09/04 | 3,320 | 3,350 | 3,315 | 3,335 | 4,600 |
| 2025/09/03 | 3,330 | 3,340 | 3,310 | 3,320 | 15,000 |
| 2025/09/02 | 3,325 | 3,355 | 3,315 | 3,315 | 6,100 |
| 2025/09/01 | 3,335 | 3,365 | 3,315 | 3,315 | 9,700 |
| 2025/08/29 | 3,335 | 3,345 | 3,315 | 3,330 | 3,900 |
| 2025/08/28 | 3,360 | 3,360 | 3,325 | 3,345 | 9,900 |
| 2025/08/27 | 3,330 | 3,360 | 3,320 | 3,360 | 8,200 |
| 2025/08/26 | 3,385 | 3,385 | 3,335 | 3,335 | 9,900 |
| 2025/08/25 | 3,360 | 3,395 | 3,355 | 3,380 | 8,200 |
| 2025/08/22 | 3,360 | 3,370 | 3,325 | 3,325 | 7,900 |
| 2025/08/21 | 3,340 | 3,410 | 3,330 | 3,360 | 21,400 |
| 2025/08/20 | 3,295 | 3,380 | 3,260 | 3,365 | 30,000 |
| 2025/08/19 | 3,245 | 3,295 | 3,245 | 3,295 | 9,400 |
| 2025/08/18 | 3,235 | 3,250 | 3,225 | 3,245 | 8,100 |
| 2025/08/15 | 3,220 | 3,235 | 3,195 | 3,235 | 10,100 |
| 2025/08/14 | 3,250 | 3,295 | 3,205 | 3,220 | 15,100 |
| 2025/08/13 | 3,265 | 3,300 | 3,235 | 3,275 | 11,400 |
| 2025/08/12 | 3,210 | 3,255 | 3,185 | 3,250 | 24,700 |
| 2025/08/08 | 3,320 | 3,320 | 3,190 | 3,210 | 36,300 |
| 2025/08/07 | 3,335 | 3,350 | 3,285 | 3,305 | 9,100 |
| 2025/08/06 | 3,295 | 3,345 | 3,295 | 3,325 | 8,100 |
| 2025/08/05 | 3,300 | 3,315 | 3,250 | 3,295 | 10,100 |
| 2025/08/04 | 3,310 | 3,325 | 3,290 | 3,295 | 10,200 |
| 2025/08/01 | 3,310 | 3,340 | 3,300 | 3,325 | 9,700 |
| 2025/07/31 | 3,275 | 3,315 | 3,275 | 3,305 | 5,900 |
| 2025/07/30 | 3,255 | 3,320 | 3,255 | 3,275 | 20,500 |
| 2025/07/29 | 3,280 | 3,280 | 3,255 | 3,255 | 6,100 |
| 2025/07/28 | 3,275 | 3,285 | 3,265 | 3,285 | 7,400 |
| 2025/07/25 | 3,270 | 3,275 | 3,225 | 3,275 | 20,200 |
| 2025/07/24 | 3,235 | 3,275 | 3,205 | 3,270 | 21,000 |
| 2025/07/23 | 3,150 | 3,235 | 3,145 | 3,235 | 28,400 |
| 2025/07/22 | 3,150 | 3,170 | 3,125 | 3,140 | 9,400 |
| 2025/07/18 | 3,170 | 3,190 | 3,150 | 3,150 | 6,900 |
| 2025/07/17 | 3,115 | 3,190 | 3,115 | 3,180 | 9,000 |
| 2025/07/16 | 3,150 | 3,170 | 3,130 | 3,130 | 5,100 |
| 2025/07/15 | 3,150 | 3,170 | 3,150 | 3,150 | 6,200 |
| 2025/07/14 | 3,160 | 3,200 | 3,135 | 3,165 | 15,100 |
| 2025/07/11 | 3,085 | 3,190 | 3,085 | 3,145 | 25,200 |
| 2025/07/10 | 3,115 | 3,115 | 3,050 | 3,075 | 9,700 |
| 2025/07/09 | 3,050 | 3,090 | 3,050 | 3,085 | 10,100 |
| 2025/07/08 | 3,045 | 3,070 | 3,040 | 3,050 | 8,400 |
| 2025/07/07 | 3,085 | 3,095 | 3,050 | 3,050 | 9,200 |
| 2025/07/04 | 3,105 | 3,135 | 3,085 | 3,085 | 10,000 |
| 2025/07/03 | 3,105 | 3,150 | 3,090 | 3,115 | 11,800 |
| 2025/07/02 | 3,075 | 3,115 | 3,055 | 3,085 | 29,100 |
| 2025/07/01 | 3,075 | 3,075 | 3,025 | 3,060 | 25,200 |
| 2025/06/30 | 3,015 | 3,060 | 3,015 | 3,045 | 11,900 |
| 2025/06/27 | 2,965 | 3,010 | 2,965 | 3,010 | 18,600 |
| 2025/06/26 | 2,950 | 2,964 | 2,930 | 2,963 | 23,500 |
| 2025/06/25 | 2,985 | 2,986 | 2,933 | 2,959 | 26,700 |
| 2025/06/24 | 2,997 | 2,997 | 2,960 | 2,985 | 8,400 |
| 2025/06/23 | 2,968 | 2,979 | 2,955 | 2,969 | 10,500 |
| 2025/06/20 | 2,966 | 2,989 | 2,962 | 2,968 | 17,400 |
| 2025/06/19 | 2,997 | 2,997 | 2,966 | 2,966 | 14,100 |
| 2025/06/18 | 3,000 | 3,000 | 2,965 | 2,997 | 15,000 |
| 2025/06/17 | 2,997 | 3,015 | 2,991 | 3,000 | 7,700 |
| 2025/06/16 | 3,020 | 3,025 | 2,991 | 3,010 | 8,800 |
| 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 |