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 |
---|---|---|---|---|---|
2008/12/29 | 675 | 685 | 655 | 665 | 1,000 |
2008/12/26 | 674 | 675 | 659 | 675 | 1,800 |
2008/12/25 | 700 | 709 | 700 | 700 | 9,300 |
2008/12/24 | 697 | 697 | 690 | 690 | 600 |
2008/12/19 | 699 | 700 | 699 | 700 | 200 |
2008/12/18 | 690 | 690 | 690 | 690 | 100 |
2008/12/17 | 719 | 720 | 690 | 690 | 300 |
2008/12/16 | 680 | 719 | 680 | 719 | 500 |
2008/12/15 | 727 | 727 | 724 | 724 | 5,200 |
2008/12/12 | 679 | 698 | 669 | 690 | 3,700 |
2008/12/11 | 668 | 669 | 668 | 669 | 600 |
2008/12/10 | 658 | 658 | 658 | 658 | 2,100 |
2008/12/08 | 650 | 650 | 648 | 648 | 200 |
2008/12/05 | 612 | 629 | 612 | 629 | 800 |
2008/12/04 | 655 | 660 | 620 | 650 | 1,300 |
2008/12/03 | 673 | 673 | 663 | 673 | 900 |
2008/12/02 | 640 | 641 | 640 | 641 | 2,100 |
2008/12/01 | 607 | 615 | 607 | 610 | 800 |
2008/11/28 | 620 | 620 | 605 | 605 | 1,000 |
2008/11/27 | 605 | 615 | 605 | 615 | 400 |
2008/11/26 | 629 | 629 | 625 | 625 | 1,200 |
2008/11/25 | 628 | 629 | 619 | 629 | 800 |
2008/11/21 | 601 | 609 | 601 | 609 | 300 |
2008/11/20 | 605 | 605 | 600 | 600 | 1,000 |
2008/11/19 | 629 | 630 | 605 | 625 | 700 |
2008/11/18 | 626 | 629 | 601 | 629 | 1,800 |
2008/11/17 | 631 | 631 | 630 | 630 | 400 |
2008/11/14 | 630 | 630 | 630 | 630 | 300 |
2008/11/13 | 628 | 630 | 618 | 630 | 1,600 |
2008/11/12 | 621 | 628 | 621 | 628 | 600 |
2008/11/11 | 611 | 631 | 611 | 620 | 2,400 |
2008/11/10 | 611 | 625 | 611 | 611 | 2,200 |
2008/11/07 | 625 | 625 | 620 | 620 | 1,300 |
2008/11/06 | 638 | 638 | 625 | 630 | 1,400 |
2008/11/05 | 650 | 650 | 641 | 641 | 1,100 |
2008/11/04 | 682 | 682 | 623 | 635 | 4,100 |
2008/10/31 | 627 | 650 | 627 | 650 | 400 |
2008/10/30 | 629 | 629 | 591 | 620 | 1,200 |
2008/10/29 | 649 | 649 | 629 | 629 | 500 |
2008/10/28 | 626 | 626 | 600 | 620 | 1,400 |
2008/10/27 | 720 | 720 | 700 | 700 | 1,400 |
2008/10/24 | 710 | 710 | 710 | 710 | 100 |
2008/10/22 | 720 | 720 | 720 | 720 | 100 |
2008/10/21 | 720 | 720 | 720 | 720 | 200 |
2008/10/20 | 728 | 728 | 728 | 728 | 300 |
2008/10/17 | 728 | 728 | 728 | 728 | 100 |
2008/10/16 | 729 | 729 | 699 | 728 | 300 |
2008/10/15 | 750 | 750 | 750 | 750 | 1,200 |
2008/10/14 | 645 | 655 | 645 | 655 | 600 |
2008/10/10 | 565 | 565 | 555 | 555 | 900 |
2008/10/09 | 600 | 630 | 600 | 620 | 900 |
2008/10/08 | 600 | 629 | 600 | 629 | 2,300 |
2008/10/07 | 630 | 635 | 610 | 635 | 2,700 |
2008/10/06 | 740 | 740 | 650 | 665 | 900 |
2008/10/03 | 750 | 750 | 750 | 750 | 300 |
2008/10/02 | 758 | 778 | 754 | 755 | 800 |
2008/10/01 | 790 | 790 | 788 | 788 | 1,100 |
2008/09/30 | 760 | 760 | 760 | 760 | 1,300 |
2008/09/29 | 752 | 760 | 752 | 760 | 500 |
2008/09/26 | 771 | 779 | 770 | 770 | 700 |
2008/09/25 | 767 | 775 | 752 | 770 | 1,800 |
2008/09/24 | 800 | 800 | 795 | 800 | 5,200 |
2008/09/22 | 798 | 800 | 794 | 800 | 3,900 |
2008/09/19 | 795 | 795 | 780 | 794 | 3,100 |
2008/09/18 | 795 | 795 | 780 | 795 | 3,600 |
2008/09/17 | 790 | 795 | 790 | 794 | 1,100 |
2008/09/16 | 783 | 783 | 780 | 780 | 2,200 |
2008/09/12 | 800 | 800 | 782 | 782 | 2,200 |
2008/09/11 | 800 | 800 | 799 | 800 | 1,400 |
2008/09/10 | 799 | 799 | 790 | 799 | 600 |
2008/09/09 | 798 | 798 | 790 | 790 | 1,200 |
2008/09/08 | 800 | 800 | 780 | 798 | 4,500 |
2008/09/05 | 800 | 800 | 800 | 800 | 1,200 |
2008/09/04 | 800 | 800 | 797 | 800 | 1,700 |
2008/09/03 | 800 | 800 | 799 | 800 | 2,200 |
2008/09/02 | 800 | 800 | 798 | 800 | 3,300 |
2008/09/01 | 798 | 800 | 798 | 798 | 1,100 |
2008/08/29 | 800 | 800 | 780 | 798 | 3,100 |
2008/08/28 | 792 | 792 | 785 | 790 | 800 |
2008/08/27 | 792 | 792 | 790 | 792 | 600 |
2008/08/26 | 810 | 810 | 782 | 782 | 2,100 |
2008/08/25 | 805 | 805 | 790 | 790 | 18,700 |
2008/08/22 | 795 | 795 | 794 | 795 | 800 |
2008/08/21 | 790 | 794 | 790 | 794 | 600 |
2008/08/20 | 771 | 790 | 770 | 790 | 1,000 |
2008/08/19 | 789 | 789 | 765 | 765 | 1,000 |
2008/08/18 | 790 | 790 | 762 | 789 | 2,200 |
2008/08/14 | 795 | 795 | 790 | 795 | 800 |
2008/08/13 | 785 | 795 | 785 | 795 | 1,700 |
2008/08/12 | 795 | 795 | 789 | 795 | 1,100 |
2008/08/11 | 800 | 800 | 800 | 800 | 300 |
2008/08/08 | 800 | 800 | 791 | 800 | 1,100 |
2008/08/07 | 790 | 800 | 790 | 800 | 1,700 |
2008/08/06 | 800 | 805 | 785 | 790 | 1,900 |
2008/08/05 | 800 | 800 | 799 | 800 | 400 |
2008/08/04 | 814 | 814 | 800 | 800 | 2,200 |
2008/08/01 | 809 | 809 | 809 | 809 | 200 |
2008/07/31 | 814 | 814 | 785 | 810 | 4,300 |
2008/07/30 | 818 | 818 | 800 | 814 | 1,600 |
2008/07/29 | 810 | 817 | 810 | 815 | 1,200 |
2008/07/28 | 805 | 805 | 800 | 801 | 3,400 |
2008/07/25 | 819 | 819 | 780 | 800 | 3,200 |
2008/07/24 | 800 | 821 | 800 | 821 | 2,300 |
2008/07/23 | 781 | 800 | 781 | 800 | 2,700 |
2008/07/22 | 820 | 820 | 800 | 800 | 1,200 |
2008/07/18 | 800 | 810 | 800 | 810 | 1,100 |
2008/07/17 | 808 | 808 | 800 | 800 | 800 |
2008/07/16 | 780 | 780 | 777 | 780 | 700 |
2008/07/15 | 808 | 808 | 777 | 777 | 3,600 |
2008/07/14 | 818 | 818 | 818 | 818 | 800 |
2008/07/11 | 791 | 800 | 791 | 800 | 2,200 |
2008/07/10 | 850 | 850 | 830 | 830 | 1,000 |
2008/07/09 | 830 | 831 | 830 | 830 | 900 |
2008/07/08 | 830 | 830 | 820 | 830 | 15,800 |
2008/07/07 | 785 | 825 | 785 | 820 | 1,700 |
2008/07/04 | 829 | 829 | 782 | 782 | 4,400 |
2008/07/03 | 835 | 835 | 820 | 820 | 2,200 |
2008/07/02 | 852 | 852 | 835 | 835 | 2,200 |
2008/07/01 | 903 | 903 | 850 | 852 | 6,300 |
2008/06/30 | 869 | 905 | 863 | 905 | 5,400 |
2008/06/27 | 862 | 869 | 862 | 863 | 2,400 |
2008/06/26 | 863 | 869 | 860 | 862 | 2,900 |
2008/06/25 | 862 | 865 | 862 | 862 | 2,000 |
2008/06/24 | 879 | 879 | 852 | 852 | 1,600 |
2008/06/23 | 850 | 850 | 830 | 840 | 1,800 |
2008/06/20 | 855 | 860 | 850 | 850 | 2,600 |
2008/06/19 | 846 | 859 | 845 | 850 | 1,400 |
2008/06/18 | 822 | 839 | 820 | 820 | 2,400 |
2008/06/17 | 819 | 825 | 811 | 820 | 1,700 |
2008/06/16 | 800 | 800 | 790 | 800 | 1,900 |
2008/06/13 | 800 | 800 | 800 | 800 | 600 |
2008/06/12 | 800 | 800 | 785 | 800 | 1,200 |
2008/06/11 | 823 | 823 | 791 | 800 | 900 |
2008/06/10 | 808 | 808 | 788 | 795 | 5,200 |
2008/06/09 | 782 | 799 | 782 | 798 | 1,400 |
2008/06/06 | 797 | 800 | 795 | 800 | 1,400 |
2008/06/05 | 786 | 800 | 786 | 797 | 1,400 |
2008/06/04 | 800 | 800 | 782 | 783 | 3,400 |
2008/06/03 | 800 | 800 | 800 | 800 | 2,500 |
2008/06/02 | 781 | 800 | 777 | 800 | 4,300 |
2008/05/30 | 785 | 790 | 777 | 777 | 1,400 |
2008/05/28 | 778 | 785 | 778 | 783 | 1,500 |
2008/05/27 | 799 | 799 | 783 | 784 | 2,400 |
2008/05/26 | 797 | 797 | 777 | 787 | 3,100 |
2008/05/23 | 791 | 791 | 777 | 777 | 2,900 |
2008/05/22 | 800 | 800 | 782 | 790 | 1,900 |
2008/05/21 | 800 | 800 | 781 | 781 | 2,400 |
2008/05/20 | 799 | 800 | 794 | 794 | 1,700 |
2008/05/19 | 800 | 800 | 779 | 795 | 2,800 |
2008/05/16 | 752 | 775 | 752 | 775 | 2,400 |
2008/05/15 | 720 | 727 | 720 | 727 | 1,700 |
2008/05/14 | 735 | 739 | 731 | 731 | 1,700 |
2008/05/13 | 733 | 733 | 733 | 733 | 100 |
2008/05/09 | 739 | 739 | 730 | 730 | 1,000 |
2008/05/08 | 720 | 720 | 720 | 720 | 1,000 |
2008/05/07 | 750 | 750 | 730 | 737 | 2,000 |
2008/05/02 | 738 | 740 | 738 | 740 | 1,000 |
2008/05/01 | 735 | 735 | 730 | 735 | 3,500 |
2008/04/30 | 718 | 730 | 718 | 718 | 1,400 |
2008/04/28 | 729 | 729 | 717 | 717 | 2,700 |
2008/04/25 | 721 | 729 | 718 | 729 | 1,200 |
2008/04/24 | 728 | 728 | 702 | 702 | 1,600 |
2008/04/23 | 700 | 700 | 700 | 700 | 1,300 |
2008/04/22 | 725 | 730 | 700 | 700 | 2,500 |
2008/04/21 | 730 | 741 | 721 | 721 | 2,000 |
2008/04/18 | 705 | 705 | 700 | 705 | 7,300 |
2008/04/17 | 648 | 650 | 648 | 650 | 3,100 |
2008/04/15 | 600 | 650 | 600 | 650 | 500 |
2008/04/14 | 605 | 605 | 570 | 600 | 2,400 |
2008/04/11 | 610 | 610 | 608 | 608 | 1,200 |
2008/04/10 | 660 | 660 | 660 | 660 | 400 |
2008/04/09 | 650 | 665 | 650 | 665 | 200 |
2008/04/07 | 601 | 614 | 601 | 604 | 600 |
2008/04/04 | 612 | 612 | 600 | 611 | 900 |
2008/04/03 | 630 | 630 | 610 | 610 | 1,300 |
2008/04/02 | 630 | 630 | 630 | 630 | 300 |
2008/04/01 | 650 | 650 | 650 | 650 | 100 |
2008/03/31 | 700 | 700 | 650 | 650 | 3,500 |
2008/03/28 | 700 | 700 | 700 | 700 | 4,500 |
2008/03/27 | 728 | 728 | 700 | 700 | 1,800 |
2008/03/26 | 710 | 710 | 710 | 710 | 700 |
2008/03/25 | 730 | 730 | 730 | 730 | 100 |
2008/03/24 | 690 | 700 | 690 | 700 | 300 |
2008/03/21 | 700 | 700 | 680 | 700 | 500 |
2008/03/19 | 700 | 700 | 680 | 680 | 800 |
2008/03/18 | 730 | 730 | 730 | 730 | 800 |
2008/03/17 | 690 | 690 | 690 | 690 | 1,400 |
2008/03/14 | 700 | 729 | 690 | 729 | 800 |
2008/03/13 | 755 | 755 | 750 | 750 | 2,800 |
2008/03/12 | 770 | 780 | 750 | 770 | 1,000 |
2008/03/11 | 810 | 810 | 780 | 780 | 6,900 |
2008/03/10 | 800 | 800 | 800 | 800 | 1,300 |
2008/03/06 | 805 | 820 | 780 | 810 | 1,400 |
2008/03/05 | 801 | 801 | 801 | 801 | 200 |
2008/03/04 | 844 | 850 | 810 | 810 | 1,100 |
2008/03/03 | 815 | 815 | 815 | 815 | 900 |
2008/02/29 | 840 | 840 | 830 | 830 | 2,100 |
2008/02/28 | 811 | 840 | 800 | 830 | 2,200 |
2008/02/27 | 810 | 850 | 800 | 800 | 1,500 |
2008/02/26 | 850 | 850 | 840 | 840 | 600 |
2008/02/25 | 831 | 850 | 810 | 840 | 3,000 |
2008/02/20 | 831 | 831 | 821 | 821 | 700 |
2008/02/19 | 830 | 905 | 830 | 841 | 900 |
2008/02/18 | 840 | 840 | 840 | 840 | 200 |
2008/02/14 | 840 | 840 | 840 | 840 | 700 |
2008/02/13 | 850 | 850 | 849 | 850 | 500 |
2008/02/12 | 810 | 910 | 810 | 900 | 600 |
2008/02/08 | 850 | 850 | 810 | 810 | 500 |
2008/02/06 | 890 | 913 | 890 | 903 | 1,600 |