日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 578 587 578 587 1,800
2010/12/29 573 579 571 575 1,400
2010/12/28 559 570 559 570 500
2010/12/27 570 570 555 560 3,000
2010/12/24 558 560 558 560 1,000
2010/12/22 560 560 555 555 1,400
2010/12/21 557 560 557 560 600
2010/12/20 560 560 557 557 1,100
2010/12/17 560 560 555 558 2,000
2010/12/16 560 570 558 570 1,300
2010/12/15 560 560 559 560 400
2010/12/14 561 561 555 560 4,300
2010/12/13 560 560 550 560 900
2010/12/10 567 571 548 549 7,900
2010/12/09 563 564 557 557 1,400
2010/12/08 556 563 556 563 300
2010/12/07 564 564 556 556 300
2010/12/06 540 566 540 564 1,200
2010/12/03 544 544 544 544 100
2010/12/02 547 561 544 544 900
2010/12/01 575 575 546 556 4,300
2010/11/30 570 570 569 570 1,600
2010/11/29 565 567 560 567 1,300
2010/11/26 559 559 559 559 100
2010/11/25 560 560 546 550 1,300
2010/11/24 550 553 547 553 300
2010/11/22 549 550 535 549 800
2010/11/19 544 548 544 548 500
2010/11/18 535 540 535 540 500
2010/11/17 535 535 535 535 200
2010/11/16 520 536 520 535 1,300
2010/11/15 523 523 519 520 900
2010/11/12 520 520 519 519 400
2010/11/11 520 520 520 520 1,700
2010/11/10 520 520 520 520 900
2010/11/09 520 520 516 516 400
2010/11/08 520 520 519 519 900
2010/11/05 522 530 522 530 300
2010/11/04 535 535 520 520 400
2010/11/02 556 556 535 540 2,800
2010/11/01 526 530 526 530 700
2010/10/29 533 533 526 526 300
2010/10/28 520 533 520 533 1,000
2010/10/27 531 531 529 529 400
2010/10/26 521 521 520 520 600
2010/10/25 520 538 520 520 1,500
2010/10/22 515 515 510 510 400
2010/10/21 515 515 515 515 500
2010/10/20 518 518 510 515 1,200
2010/10/19 521 529 520 526 900
2010/10/18 525 525 520 521 1,300
2010/10/15 535 535 532 535 1,300
2010/10/14 527 527 526 526 200
2010/10/13 532 535 532 535 500
2010/10/12 535 535 521 532 800
2010/10/08 535 535 535 535 100
2010/10/07 0 0 0 528 0
2010/10/06 527 528 527 528 200
2010/10/05 534 534 534 534 100
2010/10/04 537 537 537 537 100
2010/10/01 555 555 525 525 4,600
2010/09/30 535 540 534 540 700
2010/09/29 536 536 527 530 1,600
2010/09/28 542 549 540 540 3,700
2010/09/27 580 585 579 585 3,700
2010/09/24 571 572 569 571 2,000
2010/09/22 570 570 569 570 1,800
2010/09/21 567 569 563 568 1,700
2010/09/17 561 566 561 566 600
2010/09/16 560 562 559 559 1,000
2010/09/15 555 561 555 560 1,100
2010/09/14 553 555 553 555 1,000
2010/09/13 549 554 549 552 800
2010/09/10 548 549 548 549 1,100
2010/09/09 550 555 547 548 1,300
2010/09/08 540 552 540 552 500
2010/09/07 540 550 540 541 700
2010/09/06 550 550 540 540 1,100
2010/09/03 545 545 543 543 300
2010/09/02 545 545 532 540 1,400
2010/09/01 545 545 540 545 2,100
2010/08/31 540 541 540 541 2,900
2010/08/30 539 540 539 540 700
2010/08/27 535 535 534 535 1,000
2010/08/26 535 536 530 531 1,800
2010/08/25 535 535 534 535 1,600
2010/08/24 530 534 529 534 1,000
2010/08/23 529 532 529 530 600
2010/08/20 521 526 521 522 400
2010/08/19 528 528 528 528 100
2010/08/18 523 524 521 521 4,000
2010/08/17 532 533 532 533 600
2010/08/16 529 529 528 529 900
2010/08/13 532 532 532 532 100
2010/08/12 530 530 523 529 900
2010/08/11 531 531 525 525 800
2010/08/10 526 531 525 526 700
2010/08/09 534 534 525 526 2,100
2010/08/06 534 534 527 534 400
2010/08/05 528 535 527 528 900
2010/08/04 534 535 530 530 1,400
2010/08/03 540 540 537 537 300
2010/08/02 539 542 539 541 3,500
2010/07/30 530 539 530 539 700
2010/07/29 535 535 526 535 2,100
2010/07/28 536 540 536 538 500
2010/07/27 535 535 535 535 700
2010/07/26 535 535 531 532 1,600
2010/07/23 523 530 523 530 1,700
2010/07/22 535 535 531 533 1,200
2010/07/21 535 535 535 535 400
2010/07/20 535 535 535 535 100
2010/07/16 542 542 535 535 400
2010/07/15 531 531 531 531 500
2010/07/14 540 540 533 533 800
2010/07/13 540 540 533 534 1,300
2010/07/12 530 535 526 535 900
2010/07/09 535 535 530 530 3,400
2010/07/08 537 537 537 537 100
2010/07/07 539 539 538 538 200
2010/07/06 546 546 539 539 2,700
2010/07/05 520 520 519 520 3,500
2010/07/02 514 520 514 519 700
2010/07/01 517 517 513 514 1,000
2010/06/30 520 520 516 517 4,300
2010/06/29 514 520 514 520 600
2010/06/28 520 520 510 520 4,800
2010/06/25 510 520 510 520 2,100
2010/06/24 534 534 518 520 2,000
2010/06/23 540 540 534 534 400
2010/06/22 538 543 538 538 600
2010/06/21 542 543 538 538 500
2010/06/18 542 542 542 542 100
2010/06/17 534 535 534 535 300
2010/06/16 530 534 530 531 1,200
2010/06/15 533 540 533 540 300
2010/06/14 532 539 532 539 300
2010/06/11 530 530 530 530 100
2010/06/10 541 541 525 525 3,500
2010/06/09 538 541 531 531 600
2010/06/08 525 535 525 535 200
2010/06/07 536 536 525 525 500
2010/06/04 531 531 526 526 300
2010/06/03 0 0 0 538 0
2010/06/02 0 0 0 538 0
2010/06/01 538 538 538 538 3,000
2010/05/31 527 527 512 513 1,500
2010/05/28 0 0 0 508 0
2010/05/27 515 515 508 508 200
2010/05/26 524 524 503 506 1,900
2010/05/25 525 525 524 524 1,300
2010/05/24 515 515 514 514 300
2010/05/21 528 528 520 521 1,700
2010/05/20 534 534 531 532 800
2010/05/19 541 541 533 534 900
2010/05/18 542 542 541 541 200
2010/05/17 550 550 541 542 1,000
2010/05/14 545 566 543 550 3,200
2010/05/13 547 547 545 545 200
2010/05/12 547 547 542 542 200
2010/05/11 538 545 538 545 300
2010/05/10 539 540 530 535 2,400
2010/05/07 543 551 538 540 1,900
2010/05/06 570 570 546 547 3,600
2010/04/30 546 550 546 550 2,300
2010/04/28 544 545 544 545 600
2010/04/27 553 553 550 551 900
2010/04/26 552 552 542 543 2,300
2010/04/23 545 545 540 540 1,300
2010/04/22 543 543 540 541 600
2010/04/21 529 541 529 541 900
2010/04/20 527 528 527 528 300
2010/04/19 530 535 525 535 1,300
2010/04/16 555 558 528 530 3,600
2010/04/15 548 559 548 555 900
2010/04/14 546 556 546 549 400
2010/04/13 549 550 544 544 3,500
2010/04/12 545 545 540 540 1,800
2010/04/09 547 549 545 545 700
2010/04/08 548 548 546 547 1,100
2010/04/07 545 545 545 545 100
2010/04/06 555 555 540 542 1,000
2010/04/05 556 556 554 554 200
2010/04/02 554 554 554 554 600
2010/04/01 573 573 553 554 2,900
2010/03/31 540 555 540 555 4,900
2010/03/30 534 540 530 540 2,400
2010/03/29 542 542 515 528 3,500
2010/03/26 560 567 554 556 4,700
2010/03/25 552 557 552 554 3,800
2010/03/24 542 546 542 542 2,000
2010/03/23 536 543 536 542 3,300
2010/03/19 537 537 535 536 1,200
2010/03/18 537 537 533 536 1,200
2010/03/17 535 537 532 537 2,900
2010/03/16 537 537 535 535 2,100
2010/03/15 538 538 532 532 2,300
2010/03/12 538 538 533 533 4,700
2010/03/11 543 543 538 538 1,100
2010/03/10 540 544 537 537 1,200
2010/03/09 540 540 535 535 1,000
2010/03/08 542 542 535 538 1,400
2010/03/05 542 542 535 535 1,600
2010/03/04 540 541 536 540 1,000
2010/03/03 536 540 536 540 1,000
2010/03/02 549 549 535 536 3,400
2010/03/01 524 530 524 530 2,200
2010/02/26 518 523 518 523 1,900
2010/02/25 519 519 514 518 2,300
2010/02/24 518 518 507 510 900
2010/02/23 508 509 507 509 500
2010/02/22 505 509 502 509 1,100
2010/02/19 506 509 506 506 500
2010/02/18 501 513 500 500 3,600
2010/02/17 506 506 500 503 1,700
2010/02/16 509 509 505 506 700
2010/02/15 510 510 503 507 2,300
2010/02/12 510 510 502 510 1,400
2010/02/10 500 505 497 503 2,600
2010/02/09 498 498 495 498 2,500
2010/02/08 502 502 498 498 2,900
2010/02/05 501 503 500 502 6,500
2010/02/04 501 510 501 503 1,800
2010/02/03 505 510 505 510 900
2010/02/02 520 520 505 510 4,000
2010/02/01 525 525 520 520 3,800
2010/01/29 531 535 525 525 5,100
2010/01/28 531 539 531 539 1,100
2010/01/27 536 540 536 540 1,100
2010/01/26 550 550 540 540 1,900
2010/01/25 552 552 550 550 1,400
2010/01/22 552 555 552 553 700
2010/01/21 550 555 540 555 2,300
2010/01/20 560 560 555 555 600
2010/01/19 550 550 550 550 4,900
2010/01/18 564 564 554 554 1,200
2010/01/15 554 554 554 554 200
2010/01/14 555 555 551 554 1,000
2010/01/13 556 556 550 552 7,000
2010/01/12 556 556 555 555 800
2010/01/08 556 556 556 556 100
2010/01/07 575 575 556 556 800
2010/01/06 560 560 560 560 1,500
2010/01/05 585 585 559 559 1,000
2010/01/04 576 576 574 575 3,200

このページの先頭へ