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 |
---|---|---|---|---|---|
2011/12/30 | 693 | 698 | 692 | 692 | 800 |
2011/12/29 | 690 | 698 | 685 | 698 | 1,400 |
2011/12/28 | 683 | 690 | 683 | 690 | 1,100 |
2011/12/27 | 689 | 690 | 680 | 682 | 1,800 |
2011/12/26 | 685 | 690 | 679 | 679 | 1,300 |
2011/12/22 | 692 | 692 | 672 | 677 | 6,100 |
2011/12/21 | 691 | 691 | 691 | 691 | 300 |
2011/12/20 | 684 | 705 | 684 | 688 | 1,100 |
2011/12/19 | 684 | 684 | 684 | 684 | 400 |
2011/12/16 | 680 | 685 | 677 | 684 | 800 |
2011/12/15 | 682 | 682 | 679 | 680 | 600 |
2011/12/14 | 683 | 685 | 682 | 682 | 6,000 |
2011/12/13 | 688 | 688 | 679 | 682 | 7,100 |
2011/12/12 | 674 | 682 | 670 | 679 | 3,200 |
2011/12/09 | 677 | 681 | 674 | 674 | 2,200 |
2011/12/08 | 675 | 678 | 675 | 677 | 800 |
2011/12/07 | 678 | 680 | 672 | 675 | 1,300 |
2011/12/06 | 672 | 672 | 670 | 670 | 1,000 |
2011/12/05 | 673 | 680 | 670 | 670 | 1,100 |
2011/12/02 | 678 | 679 | 678 | 679 | 200 |
2011/12/01 | 675 | 678 | 675 | 678 | 1,400 |
2011/11/30 | 680 | 680 | 668 | 675 | 3,600 |
2011/11/29 | 680 | 680 | 674 | 680 | 1,300 |
2011/11/28 | 676 | 680 | 670 | 670 | 1,700 |
2011/11/25 | 675 | 675 | 670 | 675 | 1,400 |
2011/11/24 | 675 | 675 | 669 | 669 | 300 |
2011/11/22 | 675 | 675 | 666 | 675 | 400 |
2011/11/21 | 670 | 677 | 669 | 669 | 2,000 |
2011/11/18 | 680 | 680 | 680 | 680 | 100 |
2011/11/17 | 679 | 679 | 679 | 679 | 100 |
2011/11/16 | 0 | 0 | 0 | 676 | 0 |
2011/11/15 | 675 | 676 | 673 | 676 | 500 |
2011/11/14 | 675 | 675 | 672 | 675 | 300 |
2011/11/11 | 672 | 672 | 671 | 671 | 600 |
2011/11/10 | 674 | 676 | 673 | 676 | 700 |
2011/11/09 | 677 | 677 | 675 | 675 | 200 |
2011/11/08 | 0 | 0 | 0 | 671 | 0 |
2011/11/07 | 680 | 681 | 671 | 671 | 1,000 |
2011/11/04 | 670 | 680 | 670 | 680 | 400 |
2011/11/02 | 670 | 670 | 670 | 670 | 300 |
2011/11/01 | 698 | 698 | 671 | 672 | 1,700 |
2011/10/31 | 682 | 689 | 682 | 689 | 2,000 |
2011/10/28 | 676 | 682 | 676 | 682 | 600 |
2011/10/27 | 680 | 680 | 673 | 673 | 1,200 |
2011/10/26 | 675 | 675 | 675 | 675 | 100 |
2011/10/25 | 677 | 677 | 669 | 669 | 1,000 |
2011/10/24 | 669 | 671 | 668 | 668 | 300 |
2011/10/21 | 667 | 667 | 665 | 665 | 200 |
2011/10/20 | 670 | 670 | 667 | 667 | 200 |
2011/10/19 | 667 | 667 | 667 | 667 | 200 |
2011/10/18 | 666 | 666 | 666 | 666 | 100 |
2011/10/17 | 675 | 675 | 666 | 666 | 500 |
2011/10/14 | 674 | 674 | 667 | 667 | 600 |
2011/10/13 | 667 | 667 | 667 | 667 | 100 |
2011/10/12 | 670 | 676 | 670 | 673 | 600 |
2011/10/11 | 663 | 673 | 663 | 673 | 500 |
2011/10/07 | 670 | 670 | 665 | 665 | 400 |
2011/10/06 | 667 | 668 | 661 | 661 | 600 |
2011/10/05 | 662 | 662 | 662 | 662 | 100 |
2011/10/04 | 667 | 667 | 662 | 666 | 700 |
2011/10/03 | 671 | 672 | 667 | 667 | 1,400 |
2011/09/30 | 670 | 675 | 670 | 672 | 2,800 |
2011/09/29 | 666 | 670 | 666 | 670 | 1,300 |
2011/09/28 | 656 | 677 | 656 | 666 | 5,600 |
2011/09/27 | 720 | 720 | 708 | 719 | 3,500 |
2011/09/26 | 706 | 710 | 702 | 705 | 3,200 |
2011/09/22 | 700 | 701 | 700 | 701 | 1,500 |
2011/09/21 | 701 | 702 | 699 | 701 | 1,800 |
2011/09/20 | 703 | 703 | 699 | 701 | 900 |
2011/09/16 | 697 | 704 | 697 | 703 | 1,200 |
2011/09/15 | 696 | 697 | 695 | 697 | 900 |
2011/09/14 | 691 | 696 | 691 | 696 | 400 |
2011/09/13 | 689 | 689 | 689 | 689 | 300 |
2011/09/12 | 686 | 692 | 686 | 692 | 600 |
2011/09/09 | 686 | 686 | 686 | 686 | 100 |
2011/09/08 | 689 | 695 | 688 | 688 | 700 |
2011/09/07 | 680 | 684 | 680 | 682 | 3,200 |
2011/09/06 | 692 | 695 | 690 | 691 | 1,200 |
2011/09/05 | 690 | 699 | 690 | 695 | 900 |
2011/09/02 | 689 | 694 | 689 | 694 | 300 |
2011/09/01 | 682 | 690 | 682 | 689 | 4,000 |
2011/08/31 | 699 | 700 | 688 | 698 | 3,100 |
2011/08/30 | 695 | 699 | 694 | 699 | 700 |
2011/08/29 | 680 | 694 | 680 | 690 | 500 |
2011/08/26 | 698 | 698 | 677 | 677 | 2,400 |
2011/08/25 | 685 | 692 | 685 | 692 | 800 |
2011/08/24 | 675 | 675 | 675 | 675 | 100 |
2011/08/23 | 675 | 675 | 675 | 675 | 100 |
2011/08/22 | 675 | 681 | 675 | 675 | 400 |
2011/08/19 | 679 | 682 | 673 | 681 | 1,000 |
2011/08/18 | 690 | 691 | 680 | 680 | 800 |
2011/08/17 | 678 | 679 | 678 | 679 | 200 |
2011/08/16 | 681 | 682 | 679 | 679 | 700 |
2011/08/15 | 677 | 680 | 677 | 680 | 200 |
2011/08/12 | 674 | 685 | 672 | 677 | 700 |
2011/08/11 | 654 | 670 | 654 | 670 | 700 |
2011/08/10 | 690 | 696 | 683 | 683 | 1,000 |
2011/08/09 | 677 | 677 | 660 | 670 | 1,600 |
2011/08/08 | 685 | 691 | 684 | 690 | 2,000 |
2011/08/05 | 680 | 691 | 665 | 691 | 2,000 |
2011/08/04 | 682 | 690 | 680 | 680 | 1,300 |
2011/08/03 | 693 | 693 | 681 | 682 | 1,500 |
2011/08/02 | 694 | 704 | 690 | 704 | 1,300 |
2011/08/01 | 709 | 709 | 698 | 698 | 3,500 |
2011/07/29 | 705 | 709 | 702 | 709 | 1,300 |
2011/07/28 | 706 | 710 | 702 | 705 | 800 |
2011/07/27 | 726 | 726 | 712 | 712 | 3,100 |
2011/07/26 | 715 | 716 | 715 | 716 | 5,300 |
2011/07/25 | 694 | 705 | 694 | 705 | 3,000 |
2011/07/22 | 683 | 692 | 681 | 684 | 1,600 |
2011/07/21 | 689 | 689 | 682 | 682 | 1,600 |
2011/07/20 | 690 | 698 | 689 | 691 | 1,500 |
2011/07/19 | 690 | 690 | 687 | 690 | 1,600 |
2011/07/15 | 691 | 699 | 687 | 688 | 1,500 |
2011/07/14 | 699 | 699 | 690 | 695 | 1,400 |
2011/07/13 | 710 | 710 | 700 | 700 | 3,000 |
2011/07/12 | 729 | 729 | 711 | 711 | 2,000 |
2011/07/11 | 745 | 745 | 735 | 737 | 8,500 |
2011/07/08 | 700 | 710 | 699 | 710 | 2,900 |
2011/07/07 | 700 | 700 | 695 | 699 | 500 |
2011/07/06 | 695 | 702 | 688 | 702 | 800 |
2011/07/05 | 708 | 708 | 695 | 705 | 1,200 |
2011/07/04 | 701 | 709 | 701 | 709 | 800 |
2011/07/01 | 700 | 701 | 691 | 701 | 4,000 |
2011/06/30 | 676 | 685 | 676 | 685 | 2,200 |
2011/06/29 | 675 | 679 | 672 | 675 | 1,300 |
2011/06/28 | 659 | 672 | 651 | 671 | 2,400 |
2011/06/27 | 659 | 659 | 650 | 659 | 1,300 |
2011/06/24 | 647 | 649 | 640 | 649 | 600 |
2011/06/23 | 643 | 647 | 640 | 647 | 700 |
2011/06/22 | 640 | 640 | 637 | 640 | 600 |
2011/06/21 | 644 | 644 | 644 | 644 | 200 |
2011/06/20 | 640 | 640 | 634 | 634 | 200 |
2011/06/17 | 640 | 640 | 633 | 633 | 300 |
2011/06/16 | 639 | 639 | 639 | 639 | 100 |
2011/06/15 | 630 | 639 | 630 | 639 | 200 |
2011/06/14 | 639 | 639 | 639 | 639 | 200 |
2011/06/13 | 635 | 636 | 620 | 636 | 700 |
2011/06/10 | 646 | 646 | 626 | 626 | 3,200 |
2011/06/09 | 639 | 640 | 621 | 636 | 1,800 |
2011/06/08 | 638 | 638 | 636 | 638 | 300 |
2011/06/07 | 621 | 621 | 621 | 621 | 100 |
2011/06/06 | 625 | 632 | 625 | 626 | 400 |
2011/06/03 | 0 | 0 | 0 | 633 | 0 |
2011/06/02 | 0 | 0 | 0 | 633 | 0 |
2011/06/01 | 653 | 653 | 633 | 633 | 2,100 |
2011/05/31 | 626 | 651 | 626 | 648 | 3,500 |
2011/05/30 | 620 | 626 | 619 | 626 | 800 |
2011/05/27 | 620 | 620 | 608 | 615 | 1,300 |
2011/05/26 | 608 | 611 | 608 | 611 | 500 |
2011/05/25 | 612 | 612 | 601 | 608 | 1,700 |
2011/05/24 | 599 | 603 | 593 | 603 | 800 |
2011/05/23 | 599 | 609 | 596 | 601 | 800 |
2011/05/20 | 600 | 608 | 598 | 600 | 1,100 |
2011/05/19 | 602 | 602 | 601 | 601 | 1,400 |
2011/05/18 | 603 | 603 | 602 | 603 | 700 |
2011/05/17 | 617 | 617 | 603 | 603 | 400 |
2011/05/16 | 615 | 620 | 614 | 620 | 900 |
2011/05/13 | 610 | 616 | 610 | 616 | 400 |
2011/05/12 | 612 | 617 | 611 | 617 | 400 |
2011/05/11 | 614 | 614 | 601 | 602 | 1,000 |
2011/05/10 | 624 | 624 | 601 | 618 | 1,000 |
2011/05/09 | 625 | 635 | 625 | 626 | 1,000 |
2011/05/06 | 645 | 645 | 623 | 625 | 2,800 |
2011/05/02 | 612 | 617 | 612 | 615 | 2,400 |
2011/04/28 | 624 | 624 | 609 | 612 | 1,300 |
2011/04/27 | 582 | 628 | 582 | 624 | 5,500 |
2011/04/26 | 583 | 585 | 582 | 585 | 1,600 |
2011/04/25 | 594 | 594 | 583 | 583 | 1,300 |
2011/04/22 | 594 | 594 | 579 | 590 | 2,400 |
2011/04/21 | 588 | 595 | 588 | 590 | 900 |
2011/04/20 | 584 | 584 | 571 | 578 | 800 |
2011/04/19 | 567 | 582 | 567 | 582 | 2,600 |
2011/04/18 | 580 | 580 | 580 | 580 | 100 |
2011/04/15 | 577 | 587 | 577 | 586 | 300 |
2011/04/14 | 579 | 583 | 572 | 583 | 1,300 |
2011/04/13 | 567 | 585 | 567 | 585 | 1,200 |
2011/04/12 | 580 | 582 | 577 | 577 | 400 |
2011/04/11 | 563 | 578 | 563 | 578 | 400 |
2011/04/08 | 558 | 573 | 558 | 573 | 2,200 |
2011/04/07 | 570 | 570 | 561 | 562 | 1,100 |
2011/04/06 | 590 | 590 | 571 | 571 | 1,400 |
2011/04/05 | 600 | 600 | 571 | 571 | 1,800 |
2011/04/04 | 613 | 615 | 610 | 610 | 400 |
2011/04/01 | 618 | 625 | 609 | 609 | 1,500 |
2011/03/31 | 625 | 628 | 619 | 621 | 3,500 |
2011/03/30 | 620 | 625 | 619 | 625 | 1,800 |
2011/03/29 | 609 | 639 | 607 | 625 | 3,600 |
2011/03/28 | 648 | 659 | 643 | 659 | 3,300 |
2011/03/25 | 648 | 649 | 629 | 643 | 2,500 |
2011/03/24 | 642 | 642 | 627 | 638 | 1,600 |
2011/03/23 | 631 | 640 | 624 | 624 | 3,800 |
2011/03/22 | 640 | 650 | 631 | 640 | 2,900 |
2011/03/18 | 583 | 620 | 583 | 620 | 1,100 |
2011/03/17 | 530 | 565 | 520 | 565 | 2,900 |
2011/03/16 | 469 | 540 | 469 | 532 | 7,200 |
2011/03/15 | 581 | 581 | 485 | 485 | 10,100 |
2011/03/14 | 585 | 620 | 585 | 585 | 7,800 |
2011/03/11 | 689 | 695 | 685 | 685 | 900 |
2011/03/10 | 696 | 702 | 693 | 700 | 1,000 |
2011/03/09 | 693 | 701 | 693 | 701 | 1,000 |
2011/03/08 | 709 | 709 | 692 | 692 | 800 |
2011/03/07 | 708 | 713 | 698 | 700 | 2,500 |
2011/03/04 | 700 | 705 | 700 | 705 | 1,100 |
2011/03/03 | 700 | 705 | 694 | 705 | 1,500 |
2011/03/02 | 703 | 711 | 696 | 708 | 2,300 |
2011/03/01 | 703 | 715 | 703 | 703 | 1,500 |
2011/02/28 | 700 | 715 | 690 | 715 | 6,700 |
2011/02/25 | 695 | 700 | 680 | 698 | 6,200 |
2011/02/24 | 692 | 701 | 680 | 695 | 2,800 |
2011/02/23 | 702 | 713 | 670 | 712 | 4,500 |
2011/02/22 | 731 | 731 | 701 | 728 | 3,800 |
2011/02/21 | 730 | 734 | 714 | 734 | 2,800 |
2011/02/18 | 720 | 734 | 698 | 734 | 11,500 |
2011/02/17 | 689 | 716 | 689 | 710 | 8,400 |
2011/02/16 | 666 | 688 | 663 | 688 | 19,400 |
2011/02/15 | 616 | 625 | 611 | 625 | 4,100 |
2011/02/14 | 619 | 619 | 610 | 616 | 4,400 |
2011/02/10 | 614 | 620 | 607 | 619 | 2,600 |
2011/02/09 | 610 | 610 | 605 | 605 | 1,700 |
2011/02/08 | 614 | 614 | 604 | 613 | 3,300 |
2011/02/07 | 610 | 610 | 602 | 610 | 7,100 |
2011/02/04 | 594 | 603 | 590 | 603 | 12,300 |
2011/02/03 | 598 | 599 | 586 | 593 | 2,300 |
2011/02/02 | 598 | 600 | 590 | 598 | 2,000 |
2011/02/01 | 594 | 596 | 587 | 587 | 3,700 |
2011/01/31 | 594 | 600 | 591 | 600 | 6,600 |
2011/01/28 | 590 | 595 | 582 | 594 | 3,600 |
2011/01/27 | 589 | 595 | 584 | 585 | 2,000 |
2011/01/26 | 590 | 598 | 580 | 590 | 4,300 |
2011/01/25 | 599 | 599 | 579 | 590 | 2,900 |
2011/01/24 | 586 | 590 | 580 | 590 | 2,800 |
2011/01/21 | 585 | 585 | 580 | 585 | 1,500 |
2011/01/20 | 582 | 585 | 580 | 585 | 1,800 |
2011/01/19 | 581 | 582 | 580 | 581 | 1,400 |
2011/01/18 | 584 | 584 | 580 | 581 | 1,500 |
2011/01/17 | 590 | 590 | 582 | 584 | 1,200 |
2011/01/14 | 595 | 596 | 590 | 591 | 800 |
2011/01/13 | 592 | 596 | 590 | 590 | 900 |
2011/01/12 | 596 | 600 | 592 | 593 | 1,400 |
2011/01/11 | 596 | 608 | 595 | 595 | 2,300 |
2011/01/07 | 593 | 600 | 593 | 595 | 700 |
2011/01/06 | 598 | 598 | 589 | 590 | 1,300 |
2011/01/05 | 590 | 598 | 588 | 598 | 1,200 |
2011/01/04 | 587 | 588 | 587 | 587 | 2,900 |