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 |
---|---|---|---|---|---|
2009/12/30 | 560 | 583 | 555 | 575 | 500 |
2009/12/29 | 553 | 559 | 553 | 559 | 200 |
2009/12/28 | 555 | 555 | 540 | 549 | 1,900 |
2009/12/25 | 574 | 574 | 555 | 555 | 3,900 |
2009/12/24 | 583 | 583 | 573 | 573 | 1,200 |
2009/12/22 | 574 | 584 | 574 | 575 | 500 |
2009/12/21 | 580 | 587 | 572 | 587 | 700 |
2009/12/18 | 586 | 586 | 586 | 586 | 100 |
2009/12/17 | 571 | 589 | 571 | 589 | 600 |
2009/12/16 | 578 | 578 | 578 | 578 | 100 |
2009/12/15 | 593 | 594 | 581 | 581 | 1,900 |
2009/12/14 | 583 | 583 | 583 | 583 | 600 |
2009/12/11 | 583 | 583 | 573 | 573 | 1,100 |
2009/12/10 | 580 | 580 | 563 | 563 | 3,800 |
2009/12/09 | 549 | 558 | 549 | 553 | 400 |
2009/12/08 | 567 | 567 | 541 | 547 | 1,800 |
2009/12/07 | 565 | 575 | 565 | 565 | 600 |
2009/12/04 | 587 | 587 | 535 | 535 | 2,600 |
2009/12/03 | 587 | 587 | 587 | 587 | 100 |
2009/12/02 | 585 | 587 | 585 | 587 | 200 |
2009/12/01 | 584 | 584 | 584 | 584 | 2,900 |
2009/11/30 | 563 | 572 | 561 | 567 | 1,000 |
2009/11/27 | 560 | 560 | 555 | 555 | 400 |
2009/11/26 | 545 | 550 | 545 | 550 | 600 |
2009/11/25 | 560 | 560 | 545 | 545 | 1,200 |
2009/11/24 | 526 | 552 | 525 | 552 | 500 |
2009/11/20 | 519 | 535 | 512 | 535 | 1,600 |
2009/11/19 | 529 | 529 | 518 | 518 | 1,100 |
2009/11/18 | 533 | 534 | 530 | 530 | 700 |
2009/11/17 | 551 | 551 | 532 | 532 | 400 |
2009/11/16 | 560 | 560 | 528 | 531 | 3,300 |
2009/11/13 | 561 | 561 | 560 | 560 | 1,000 |
2009/11/12 | 563 | 565 | 563 | 563 | 300 |
2009/11/11 | 569 | 570 | 563 | 563 | 800 |
2009/11/10 | 579 | 579 | 569 | 569 | 800 |
2009/11/09 | 579 | 579 | 569 | 573 | 900 |
2009/11/06 | 571 | 571 | 570 | 570 | 500 |
2009/11/05 | 582 | 582 | 570 | 570 | 600 |
2009/11/04 | 585 | 585 | 573 | 573 | 1,700 |
2009/11/02 | 568 | 577 | 568 | 577 | 1,500 |
2009/10/30 | 561 | 568 | 561 | 568 | 1,100 |
2009/10/29 | 565 | 569 | 560 | 560 | 1,800 |
2009/10/28 | 567 | 567 | 567 | 567 | 100 |
2009/10/27 | 583 | 583 | 564 | 565 | 1,800 |
2009/10/26 | 573 | 579 | 569 | 579 | 3,000 |
2009/10/23 | 572 | 573 | 569 | 569 | 2,400 |
2009/10/22 | 579 | 581 | 579 | 581 | 200 |
2009/10/21 | 579 | 579 | 569 | 569 | 300 |
2009/10/20 | 565 | 577 | 565 | 570 | 1,600 |
2009/10/19 | 582 | 582 | 575 | 575 | 1,800 |
2009/10/16 | 577 | 577 | 575 | 575 | 900 |
2009/10/15 | 586 | 586 | 576 | 576 | 600 |
2009/10/14 | 585 | 586 | 585 | 586 | 400 |
2009/10/13 | 581 | 585 | 581 | 585 | 300 |
2009/10/09 | 579 | 580 | 568 | 579 | 600 |
2009/10/08 | 579 | 579 | 578 | 578 | 200 |
2009/10/07 | 572 | 574 | 570 | 570 | 500 |
2009/10/06 | 580 | 580 | 565 | 565 | 900 |
2009/10/05 | 565 | 565 | 563 | 563 | 900 |
2009/10/02 | 563 | 579 | 563 | 563 | 2,000 |
2009/10/01 | 589 | 589 | 570 | 570 | 2,200 |
2009/09/30 | 580 | 583 | 580 | 580 | 1,700 |
2009/09/29 | 570 | 580 | 570 | 580 | 1,700 |
2009/09/28 | 613 | 613 | 558 | 568 | 13,600 |
2009/09/25 | 611 | 617 | 606 | 613 | 3,600 |
2009/09/24 | 645 | 645 | 635 | 645 | 3,700 |
2009/09/18 | 629 | 635 | 623 | 635 | 2,000 |
2009/09/17 | 624 | 631 | 622 | 631 | 900 |
2009/09/16 | 632 | 635 | 623 | 623 | 1,900 |
2009/09/15 | 629 | 630 | 627 | 630 | 1,100 |
2009/09/14 | 625 | 626 | 620 | 626 | 1,600 |
2009/09/11 | 630 | 630 | 620 | 620 | 3,200 |
2009/09/10 | 629 | 634 | 629 | 634 | 400 |
2009/09/09 | 628 | 628 | 620 | 622 | 2,000 |
2009/09/08 | 625 | 626 | 625 | 626 | 500 |
2009/09/07 | 636 | 639 | 622 | 633 | 2,200 |
2009/09/04 | 635 | 635 | 628 | 634 | 500 |
2009/09/03 | 635 | 635 | 623 | 624 | 2,300 |
2009/09/02 | 627 | 629 | 626 | 629 | 1,300 |
2009/09/01 | 620 | 630 | 620 | 627 | 2,200 |
2009/08/31 | 635 | 635 | 620 | 620 | 6,700 |
2009/08/28 | 627 | 635 | 620 | 635 | 3,700 |
2009/08/27 | 630 | 635 | 629 | 635 | 1,200 |
2009/08/26 | 640 | 640 | 620 | 633 | 2,000 |
2009/08/25 | 633 | 633 | 617 | 626 | 2,400 |
2009/08/24 | 621 | 625 | 616 | 623 | 1,200 |
2009/08/21 | 630 | 630 | 614 | 614 | 1,700 |
2009/08/20 | 630 | 630 | 621 | 629 | 2,300 |
2009/08/19 | 630 | 630 | 630 | 630 | 400 |
2009/08/18 | 641 | 645 | 630 | 630 | 800 |
2009/08/17 | 660 | 660 | 641 | 641 | 700 |
2009/08/14 | 641 | 645 | 641 | 641 | 600 |
2009/08/13 | 641 | 641 | 635 | 641 | 500 |
2009/08/12 | 641 | 641 | 630 | 641 | 1,300 |
2009/08/11 | 660 | 660 | 640 | 641 | 1,000 |
2009/08/10 | 666 | 666 | 646 | 659 | 1,400 |
2009/08/07 | 661 | 665 | 661 | 665 | 200 |
2009/08/06 | 656 | 666 | 656 | 666 | 200 |
2009/08/05 | 670 | 670 | 655 | 666 | 500 |
2009/08/04 | 650 | 679 | 650 | 670 | 2,400 |
2009/08/03 | 682 | 690 | 649 | 650 | 4,300 |
2009/07/31 | 644 | 660 | 644 | 650 | 1,600 |
2009/07/30 | 638 | 638 | 634 | 634 | 1,400 |
2009/07/29 | 639 | 645 | 639 | 639 | 2,800 |
2009/07/28 | 629 | 630 | 629 | 629 | 4,200 |
2009/07/27 | 610 | 619 | 610 | 619 | 2,000 |
2009/07/24 | 600 | 600 | 600 | 600 | 300 |
2009/07/23 | 599 | 599 | 591 | 598 | 500 |
2009/07/22 | 598 | 599 | 598 | 599 | 600 |
2009/07/21 | 596 | 599 | 593 | 593 | 600 |
2009/07/17 | 587 | 588 | 587 | 588 | 300 |
2009/07/16 | 587 | 587 | 587 | 587 | 100 |
2009/07/15 | 588 | 588 | 587 | 587 | 200 |
2009/07/14 | 608 | 608 | 587 | 587 | 800 |
2009/07/13 | 593 | 593 | 588 | 590 | 1,300 |
2009/07/10 | 597 | 597 | 594 | 596 | 1,200 |
2009/07/09 | 615 | 615 | 600 | 603 | 1,500 |
2009/07/08 | 629 | 629 | 610 | 610 | 6,200 |
2009/07/07 | 602 | 630 | 602 | 630 | 4,700 |
2009/07/06 | 604 | 604 | 599 | 602 | 1,400 |
2009/07/03 | 598 | 600 | 596 | 600 | 2,500 |
2009/07/02 | 599 | 600 | 594 | 599 | 1,700 |
2009/07/01 | 596 | 599 | 589 | 598 | 1,100 |
2009/06/30 | 600 | 600 | 582 | 600 | 4,400 |
2009/06/29 | 599 | 599 | 590 | 599 | 900 |
2009/06/26 | 580 | 590 | 580 | 590 | 3,200 |
2009/06/25 | 570 | 580 | 569 | 580 | 3,200 |
2009/06/24 | 569 | 570 | 569 | 570 | 1,300 |
2009/06/23 | 570 | 570 | 569 | 569 | 900 |
2009/06/22 | 568 | 570 | 568 | 569 | 2,100 |
2009/06/19 | 570 | 570 | 568 | 568 | 1,000 |
2009/06/18 | 573 | 573 | 568 | 570 | 700 |
2009/06/17 | 574 | 594 | 559 | 570 | 4,500 |
2009/06/16 | 603 | 603 | 566 | 570 | 8,600 |
2009/06/15 | 615 | 615 | 610 | 610 | 1,000 |
2009/06/12 | 605 | 606 | 600 | 606 | 2,800 |
2009/06/11 | 604 | 605 | 604 | 605 | 1,000 |
2009/06/10 | 620 | 620 | 604 | 604 | 5,000 |
2009/06/09 | 619 | 620 | 610 | 610 | 300 |
2009/06/08 | 602 | 620 | 602 | 616 | 900 |
2009/06/05 | 609 | 619 | 609 | 610 | 600 |
2009/06/04 | 630 | 630 | 605 | 609 | 2,100 |
2009/06/03 | 633 | 633 | 623 | 630 | 300 |
2009/06/02 | 636 | 636 | 612 | 613 | 1,500 |
2009/06/01 | 616 | 617 | 616 | 616 | 2,100 |
2009/05/29 | 606 | 618 | 606 | 616 | 300 |
2009/05/28 | 590 | 596 | 590 | 596 | 700 |
2009/05/27 | 601 | 612 | 601 | 610 | 800 |
2009/05/26 | 598 | 600 | 597 | 600 | 900 |
2009/05/25 | 598 | 598 | 597 | 597 | 1,500 |
2009/05/22 | 580 | 588 | 580 | 587 | 500 |
2009/05/21 | 590 | 599 | 575 | 599 | 2,000 |
2009/05/20 | 572 | 597 | 570 | 590 | 2,600 |
2009/05/19 | 564 | 573 | 564 | 573 | 500 |
2009/05/18 | 567 | 567 | 561 | 561 | 2,000 |
2009/05/15 | 584 | 589 | 575 | 575 | 2,200 |
2009/05/14 | 584 | 589 | 584 | 589 | 200 |
2009/05/13 | 581 | 590 | 581 | 590 | 700 |
2009/05/12 | 579 | 579 | 579 | 579 | 100 |
2009/05/11 | 571 | 579 | 571 | 579 | 700 |
2009/05/08 | 580 | 580 | 571 | 571 | 1,400 |
2009/05/07 | 574 | 580 | 571 | 571 | 900 |
2009/05/01 | 584 | 584 | 560 | 570 | 3,600 |
2009/04/30 | 571 | 580 | 570 | 579 | 1,900 |
2009/04/28 | 567 | 570 | 560 | 570 | 2,700 |
2009/04/27 | 567 | 567 | 563 | 567 | 3,000 |
2009/04/24 | 574 | 574 | 567 | 567 | 300 |
2009/04/23 | 580 | 580 | 557 | 564 | 1,200 |
2009/04/22 | 566 | 574 | 560 | 560 | 1,100 |
2009/04/21 | 570 | 570 | 560 | 566 | 2,100 |
2009/04/20 | 585 | 586 | 580 | 580 | 2,500 |
2009/04/17 | 575 | 585 | 574 | 585 | 500 |
2009/04/16 | 572 | 580 | 572 | 574 | 2,900 |
2009/04/15 | 592 | 592 | 582 | 592 | 2,400 |
2009/04/14 | 594 | 595 | 594 | 594 | 600 |
2009/04/13 | 595 | 595 | 591 | 592 | 1,300 |
2009/04/10 | 600 | 600 | 600 | 600 | 700 |
2009/04/09 | 596 | 596 | 593 | 593 | 1,200 |
2009/04/08 | 595 | 595 | 593 | 593 | 600 |
2009/04/07 | 595 | 595 | 593 | 593 | 1,600 |
2009/04/06 | 610 | 610 | 596 | 596 | 2,400 |
2009/04/03 | 610 | 610 | 602 | 610 | 2,700 |
2009/04/02 | 610 | 615 | 602 | 602 | 2,200 |
2009/04/01 | 640 | 640 | 604 | 610 | 3,200 |
2009/03/31 | 601 | 610 | 601 | 610 | 300 |
2009/03/30 | 623 | 623 | 591 | 591 | 600 |
2009/03/27 | 617 | 627 | 607 | 610 | 1,200 |
2009/03/26 | 642 | 642 | 612 | 625 | 1,200 |
2009/03/25 | 650 | 650 | 648 | 650 | 3,100 |
2009/03/24 | 645 | 650 | 645 | 650 | 1,500 |
2009/03/23 | 649 | 650 | 649 | 649 | 1,300 |
2009/03/19 | 649 | 649 | 648 | 649 | 900 |
2009/03/18 | 649 | 649 | 649 | 649 | 400 |
2009/03/17 | 649 | 649 | 649 | 649 | 1,600 |
2009/03/16 | 648 | 649 | 648 | 649 | 400 |
2009/03/13 | 640 | 650 | 640 | 650 | 200 |
2009/03/12 | 650 | 650 | 641 | 641 | 600 |
2009/03/11 | 640 | 640 | 640 | 640 | 300 |
2009/03/10 | 630 | 630 | 630 | 630 | 100 |
2009/03/09 | 649 | 649 | 618 | 618 | 800 |
2009/03/06 | 620 | 635 | 620 | 621 | 600 |
2009/03/05 | 650 | 650 | 650 | 650 | 100 |
2009/03/04 | 650 | 650 | 620 | 650 | 3,200 |
2009/03/03 | 655 | 655 | 645 | 655 | 1,200 |
2009/03/02 | 644 | 660 | 640 | 640 | 3,100 |
2009/02/27 | 650 | 655 | 640 | 640 | 1,400 |
2009/02/26 | 655 | 655 | 648 | 650 | 1,800 |
2009/02/25 | 655 | 655 | 650 | 650 | 1,000 |
2009/02/24 | 648 | 648 | 648 | 648 | 200 |
2009/02/23 | 650 | 650 | 650 | 650 | 500 |
2009/02/20 | 665 | 665 | 650 | 650 | 1,400 |
2009/02/19 | 662 | 662 | 660 | 660 | 1,000 |
2009/02/18 | 665 | 680 | 662 | 680 | 900 |
2009/02/17 | 680 | 680 | 669 | 670 | 500 |
2009/02/12 | 675 | 675 | 675 | 675 | 100 |
2009/02/10 | 670 | 670 | 670 | 670 | 100 |
2009/02/09 | 665 | 665 | 665 | 665 | 100 |
2009/02/06 | 670 | 670 | 660 | 660 | 800 |
2009/02/05 | 675 | 675 | 666 | 666 | 300 |
2009/02/04 | 681 | 681 | 680 | 680 | 200 |
2009/02/03 | 700 | 700 | 680 | 680 | 500 |
2009/02/02 | 690 | 690 | 690 | 690 | 1,900 |
2009/01/30 | 680 | 690 | 661 | 690 | 1,800 |
2009/01/29 | 700 | 700 | 700 | 700 | 200 |
2009/01/27 | 700 | 700 | 690 | 690 | 800 |
2009/01/26 | 690 | 690 | 690 | 690 | 900 |
2009/01/23 | 689 | 690 | 680 | 680 | 500 |
2009/01/22 | 690 | 690 | 690 | 690 | 100 |
2009/01/21 | 685 | 685 | 685 | 685 | 300 |
2009/01/20 | 690 | 690 | 685 | 685 | 200 |
2009/01/16 | 690 | 690 | 690 | 690 | 100 |
2009/01/15 | 690 | 690 | 660 | 660 | 1,500 |
2009/01/14 | 690 | 690 | 690 | 690 | 200 |
2009/01/13 | 690 | 690 | 690 | 690 | 100 |
2009/01/09 | 670 | 670 | 670 | 670 | 200 |
2009/01/08 | 690 | 690 | 690 | 690 | 100 |
2009/01/07 | 680 | 691 | 670 | 691 | 1,800 |
2009/01/06 | 724 | 724 | 724 | 724 | 2,300 |
2009/01/05 | 690 | 690 | 690 | 690 | 500 |