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 |
---|---|---|---|---|---|
2013/12/30 | 890 | 902 | 890 | 901 | 5,600 |
2013/12/27 | 886 | 889 | 876 | 881 | 4,800 |
2013/12/26 | 866 | 880 | 866 | 876 | 4,000 |
2013/12/25 | 856 | 860 | 849 | 855 | 10,100 |
2013/12/24 | 845 | 850 | 842 | 846 | 14,900 |
2013/12/20 | 845 | 855 | 845 | 845 | 3,900 |
2013/12/19 | 853 | 854 | 847 | 847 | 9,200 |
2013/12/18 | 860 | 860 | 855 | 860 | 6,100 |
2013/12/17 | 861 | 863 | 859 | 863 | 4,500 |
2013/12/16 | 869 | 869 | 862 | 862 | 4,000 |
2013/12/13 | 870 | 870 | 863 | 867 | 4,300 |
2013/12/12 | 872 | 873 | 865 | 865 | 3,800 |
2013/12/11 | 874 | 874 | 870 | 871 | 3,800 |
2013/12/10 | 874 | 874 | 869 | 870 | 5,400 |
2013/12/09 | 870 | 875 | 868 | 873 | 4,400 |
2013/12/06 | 860 | 870 | 860 | 863 | 2,700 |
2013/12/05 | 863 | 864 | 860 | 860 | 1,800 |
2013/12/04 | 865 | 865 | 858 | 863 | 10,700 |
2013/12/03 | 866 | 868 | 863 | 868 | 2,600 |
2013/12/02 | 864 | 868 | 864 | 864 | 4,600 |
2013/11/29 | 860 | 867 | 859 | 864 | 5,400 |
2013/11/28 | 866 | 868 | 860 | 861 | 2,400 |
2013/11/27 | 864 | 866 | 859 | 861 | 2,500 |
2013/11/26 | 859 | 864 | 859 | 864 | 1,400 |
2013/11/25 | 864 | 864 | 859 | 859 | 5,000 |
2013/11/22 | 864 | 864 | 860 | 862 | 3,200 |
2013/11/21 | 864 | 865 | 858 | 864 | 3,000 |
2013/11/20 | 865 | 865 | 861 | 864 | 1,600 |
2013/11/19 | 866 | 867 | 855 | 865 | 4,900 |
2013/11/18 | 864 | 867 | 864 | 866 | 1,700 |
2013/11/15 | 866 | 869 | 864 | 864 | 1,500 |
2013/11/14 | 864 | 867 | 864 | 864 | 1,400 |
2013/11/13 | 863 | 866 | 863 | 863 | 2,100 |
2013/11/12 | 865 | 865 | 862 | 863 | 1,300 |
2013/11/11 | 860 | 864 | 857 | 860 | 2,700 |
2013/11/08 | 856 | 861 | 852 | 858 | 1,400 |
2013/11/07 | 861 | 861 | 852 | 856 | 1,700 |
2013/11/06 | 851 | 861 | 850 | 858 | 1,700 |
2013/11/05 | 854 | 855 | 851 | 851 | 2,500 |
2013/11/01 | 856 | 859 | 854 | 854 | 800 |
2013/10/31 | 864 | 864 | 860 | 863 | 2,700 |
2013/10/30 | 858 | 864 | 858 | 864 | 2,100 |
2013/10/29 | 859 | 861 | 858 | 858 | 1,500 |
2013/10/28 | 856 | 858 | 852 | 858 | 2,000 |
2013/10/25 | 857 | 857 | 850 | 851 | 1,900 |
2013/10/24 | 851 | 856 | 842 | 856 | 3,400 |
2013/10/23 | 852 | 852 | 850 | 851 | 1,400 |
2013/10/22 | 852 | 852 | 849 | 850 | 1,500 |
2013/10/21 | 850 | 852 | 847 | 852 | 2,300 |
2013/10/18 | 849 | 849 | 846 | 846 | 1,100 |
2013/10/17 | 841 | 847 | 841 | 847 | 1,800 |
2013/10/16 | 842 | 842 | 830 | 840 | 5,600 |
2013/10/15 | 839 | 842 | 839 | 841 | 2,700 |
2013/10/11 | 838 | 841 | 836 | 839 | 1,900 |
2013/10/10 | 830 | 837 | 830 | 835 | 4,600 |
2013/10/09 | 841 | 841 | 836 | 840 | 1,400 |
2013/10/08 | 847 | 847 | 835 | 841 | 2,700 |
2013/10/07 | 840 | 848 | 840 | 848 | 2,100 |
2013/10/04 | 850 | 851 | 841 | 842 | 3,300 |
2013/10/03 | 851 | 852 | 851 | 851 | 1,000 |
2013/10/02 | 851 | 858 | 850 | 851 | 2,200 |
2013/10/01 | 856 | 857 | 853 | 853 | 1,700 |
2013/09/30 | 868 | 868 | 854 | 865 | 5,300 |
2013/09/27 | 865 | 868 | 862 | 868 | 2,900 |
2013/09/26 | 853 | 865 | 824 | 864 | 21,200 |
2013/09/25 | 902 | 906 | 900 | 906 | 9,300 |
2013/09/24 | 902 | 906 | 900 | 900 | 6,000 |
2013/09/20 | 895 | 900 | 888 | 900 | 7,700 |
2013/09/19 | 900 | 900 | 896 | 898 | 5,200 |
2013/09/18 | 909 | 909 | 901 | 901 | 4,900 |
2013/09/17 | 911 | 911 | 898 | 909 | 5,900 |
2013/09/13 | 886 | 905 | 886 | 891 | 4,000 |
2013/09/12 | 886 | 886 | 881 | 885 | 1,700 |
2013/09/11 | 879 | 885 | 875 | 876 | 3,400 |
2013/09/10 | 862 | 870 | 862 | 870 | 3,700 |
2013/09/09 | 858 | 862 | 851 | 860 | 4,500 |
2013/09/06 | 847 | 847 | 845 | 847 | 1,500 |
2013/09/05 | 847 | 847 | 844 | 847 | 2,400 |
2013/09/04 | 840 | 847 | 840 | 847 | 2,800 |
2013/09/03 | 843 | 845 | 839 | 844 | 3,100 |
2013/09/02 | 839 | 841 | 838 | 839 | 2,000 |
2013/08/30 | 838 | 841 | 837 | 837 | 1,900 |
2013/08/29 | 839 | 840 | 837 | 837 | 2,300 |
2013/08/28 | 841 | 842 | 839 | 839 | 2,600 |
2013/08/27 | 841 | 842 | 841 | 842 | 1,400 |
2013/08/26 | 841 | 842 | 840 | 841 | 2,600 |
2013/08/23 | 842 | 844 | 839 | 839 | 2,000 |
2013/08/22 | 840 | 841 | 840 | 841 | 1,100 |
2013/08/21 | 840 | 842 | 840 | 842 | 1,300 |
2013/08/20 | 844 | 844 | 841 | 843 | 1,800 |
2013/08/19 | 844 | 844 | 841 | 842 | 2,200 |
2013/08/16 | 839 | 848 | 839 | 844 | 1,900 |
2013/08/15 | 847 | 850 | 839 | 846 | 2,300 |
2013/08/14 | 848 | 848 | 835 | 846 | 1,700 |
2013/08/13 | 840 | 850 | 831 | 848 | 4,100 |
2013/08/12 | 838 | 838 | 833 | 838 | 2,900 |
2013/08/09 | 836 | 836 | 826 | 826 | 2,800 |
2013/08/08 | 836 | 837 | 822 | 835 | 3,100 |
2013/08/07 | 828 | 831 | 825 | 830 | 1,800 |
2013/08/06 | 824 | 825 | 819 | 824 | 1,800 |
2013/08/05 | 820 | 820 | 819 | 820 | 4,100 |
2013/08/02 | 820 | 823 | 819 | 820 | 2,300 |
2013/08/01 | 827 | 827 | 816 | 819 | 3,200 |
2013/07/31 | 818 | 824 | 818 | 821 | 2,100 |
2013/07/30 | 815 | 824 | 813 | 818 | 2,100 |
2013/07/29 | 822 | 822 | 816 | 816 | 2,700 |
2013/07/26 | 828 | 828 | 811 | 817 | 5,900 |
2013/07/25 | 825 | 831 | 822 | 827 | 8,000 |
2013/07/24 | 812 | 815 | 810 | 815 | 3,000 |
2013/07/23 | 813 | 814 | 805 | 812 | 3,900 |
2013/07/22 | 815 | 815 | 810 | 812 | 2,300 |
2013/07/19 | 807 | 809 | 805 | 807 | 2,200 |
2013/07/18 | 805 | 806 | 799 | 806 | 4,800 |
2013/07/17 | 804 | 805 | 803 | 804 | 2,200 |
2013/07/16 | 803 | 805 | 800 | 804 | 3,600 |
2013/07/12 | 800 | 800 | 799 | 800 | 6,900 |
2013/07/11 | 806 | 806 | 799 | 800 | 10,100 |
2013/07/10 | 800 | 800 | 799 | 800 | 7,800 |
2013/07/09 | 800 | 800 | 799 | 799 | 4,200 |
2013/07/08 | 800 | 806 | 799 | 799 | 8,400 |
2013/07/05 | 800 | 805 | 799 | 799 | 7,800 |
2013/07/04 | 800 | 800 | 799 | 800 | 5,200 |
2013/07/03 | 800 | 800 | 799 | 799 | 3,900 |
2013/07/02 | 809 | 809 | 799 | 800 | 6,800 |
2013/07/01 | 800 | 801 | 799 | 800 | 6,300 |
2013/06/28 | 798 | 800 | 797 | 799 | 2,600 |
2013/06/27 | 800 | 800 | 796 | 800 | 3,500 |
2013/06/26 | 788 | 799 | 788 | 799 | 1,300 |
2013/06/25 | 799 | 800 | 785 | 785 | 6,400 |
2013/06/24 | 805 | 805 | 798 | 799 | 2,400 |
2013/06/21 | 802 | 803 | 794 | 803 | 2,300 |
2013/06/20 | 800 | 803 | 800 | 803 | 900 |
2013/06/19 | 804 | 804 | 797 | 798 | 1,800 |
2013/06/18 | 800 | 803 | 798 | 798 | 900 |
2013/06/17 | 793 | 800 | 793 | 800 | 1,500 |
2013/06/14 | 792 | 800 | 792 | 793 | 900 |
2013/06/13 | 800 | 800 | 791 | 791 | 1,100 |
2013/06/12 | 793 | 799 | 788 | 799 | 2,000 |
2013/06/11 | 790 | 793 | 790 | 793 | 4,000 |
2013/06/10 | 767 | 780 | 766 | 780 | 5,400 |
2013/06/07 | 780 | 780 | 755 | 755 | 13,100 |
2013/06/06 | 805 | 805 | 794 | 794 | 3,800 |
2013/06/05 | 806 | 808 | 804 | 804 | 2,000 |
2013/06/04 | 790 | 803 | 780 | 803 | 17,100 |
2013/06/03 | 810 | 810 | 808 | 808 | 6,400 |
2013/05/31 | 810 | 811 | 806 | 810 | 8,300 |
2013/05/30 | 810 | 810 | 806 | 810 | 5,600 |
2013/05/29 | 810 | 811 | 806 | 808 | 10,400 |
2013/05/28 | 805 | 809 | 800 | 800 | 3,000 |
2013/05/27 | 810 | 810 | 804 | 806 | 3,900 |
2013/05/24 | 818 | 818 | 803 | 810 | 25,400 |
2013/05/23 | 810 | 815 | 799 | 810 | 8,300 |
2013/05/22 | 802 | 816 | 802 | 810 | 4,600 |
2013/05/21 | 801 | 801 | 799 | 799 | 2,100 |
2013/05/20 | 798 | 800 | 796 | 800 | 2,400 |
2013/05/17 | 785 | 797 | 785 | 791 | 1,100 |
2013/05/16 | 796 | 800 | 785 | 786 | 6,400 |
2013/05/15 | 800 | 802 | 795 | 795 | 6,600 |
2013/05/14 | 800 | 800 | 799 | 800 | 3,700 |
2013/05/13 | 800 | 805 | 799 | 800 | 4,000 |
2013/05/10 | 800 | 800 | 798 | 800 | 4,200 |
2013/05/09 | 800 | 800 | 792 | 797 | 3,400 |
2013/05/08 | 797 | 798 | 792 | 798 | 4,100 |
2013/05/07 | 800 | 800 | 792 | 794 | 4,000 |
2013/05/02 | 790 | 790 | 789 | 789 | 1,500 |
2013/05/01 | 790 | 790 | 788 | 790 | 1,500 |
2013/04/30 | 790 | 791 | 788 | 789 | 5,600 |
2013/04/26 | 790 | 790 | 788 | 790 | 4,600 |
2013/04/25 | 790 | 791 | 788 | 790 | 3,600 |
2013/04/24 | 789 | 790 | 785 | 790 | 3,400 |
2013/04/23 | 790 | 790 | 784 | 789 | 2,900 |
2013/04/22 | 790 | 790 | 787 | 790 | 4,000 |
2013/04/19 | 788 | 790 | 788 | 789 | 1,300 |
2013/04/18 | 785 | 789 | 783 | 788 | 2,200 |
2013/04/17 | 785 | 790 | 784 | 785 | 2,200 |
2013/04/16 | 785 | 785 | 781 | 785 | 1,600 |
2013/04/15 | 784 | 786 | 781 | 786 | 1,400 |
2013/04/12 | 785 | 786 | 776 | 781 | 3,600 |
2013/04/11 | 780 | 782 | 779 | 782 | 9,900 |
2013/04/10 | 778 | 780 | 771 | 779 | 2,300 |
2013/04/09 | 770 | 779 | 768 | 779 | 5,400 |
2013/04/08 | 765 | 778 | 765 | 774 | 5,700 |
2013/04/05 | 770 | 780 | 769 | 780 | 4,900 |
2013/04/04 | 763 | 765 | 762 | 764 | 1,300 |
2013/04/03 | 766 | 767 | 760 | 760 | 2,600 |
2013/04/02 | 763 | 765 | 754 | 765 | 3,200 |
2013/04/01 | 774 | 775 | 765 | 765 | 5,400 |
2013/03/29 | 771 | 775 | 769 | 774 | 3,200 |
2013/03/28 | 770 | 774 | 770 | 771 | 2,900 |
2013/03/27 | 766 | 776 | 763 | 770 | 10,300 |
2013/03/26 | 790 | 790 | 789 | 789 | 10,400 |
2013/03/25 | 792 | 793 | 789 | 789 | 12,400 |
2013/03/22 | 790 | 792 | 789 | 790 | 4,900 |
2013/03/21 | 791 | 795 | 789 | 789 | 7,200 |
2013/03/19 | 790 | 796 | 789 | 790 | 8,800 |
2013/03/18 | 795 | 795 | 789 | 790 | 7,400 |
2013/03/15 | 789 | 791 | 789 | 790 | 4,400 |
2013/03/14 | 790 | 790 | 788 | 789 | 1,900 |
2013/03/13 | 788 | 790 | 787 | 788 | 3,400 |
2013/03/12 | 790 | 790 | 788 | 788 | 3,200 |
2013/03/11 | 788 | 790 | 787 | 789 | 5,600 |
2013/03/08 | 790 | 790 | 786 | 788 | 2,800 |
2013/03/07 | 790 | 790 | 786 | 790 | 2,300 |
2013/03/06 | 789 | 789 | 778 | 789 | 4,700 |
2013/03/05 | 789 | 789 | 778 | 780 | 5,400 |
2013/03/04 | 781 | 785 | 779 | 780 | 6,500 |
2013/03/01 | 780 | 780 | 777 | 778 | 4,700 |
2013/02/28 | 780 | 780 | 778 | 779 | 3,800 |
2013/02/27 | 780 | 780 | 779 | 780 | 2,700 |
2013/02/26 | 780 | 780 | 777 | 780 | 2,700 |
2013/02/25 | 780 | 781 | 779 | 780 | 4,200 |
2013/02/22 | 778 | 780 | 778 | 780 | 1,000 |
2013/02/21 | 780 | 780 | 780 | 780 | 400 |
2013/02/20 | 775 | 780 | 774 | 779 | 1,000 |
2013/02/19 | 772 | 772 | 770 | 772 | 1,000 |
2013/02/18 | 771 | 780 | 770 | 770 | 1,600 |
2013/02/15 | 775 | 776 | 770 | 771 | 1,700 |
2013/02/14 | 779 | 779 | 775 | 775 | 700 |
2013/02/13 | 778 | 780 | 776 | 779 | 2,500 |
2013/02/12 | 780 | 780 | 778 | 780 | 2,200 |
2013/02/08 | 778 | 780 | 777 | 780 | 1,600 |
2013/02/07 | 777 | 780 | 777 | 779 | 800 |
2013/02/06 | 777 | 780 | 772 | 777 | 4,900 |
2013/02/05 | 776 | 777 | 770 | 776 | 2,800 |
2013/02/04 | 762 | 778 | 762 | 778 | 3,900 |
2013/02/01 | 760 | 760 | 759 | 760 | 2,800 |
2013/01/31 | 760 | 760 | 760 | 760 | 4,300 |
2013/01/30 | 755 | 760 | 755 | 760 | 5,700 |
2013/01/29 | 760 | 760 | 758 | 760 | 3,600 |
2013/01/28 | 760 | 760 | 759 | 760 | 2,700 |
2013/01/25 | 760 | 760 | 755 | 759 | 3,700 |
2013/01/24 | 760 | 760 | 758 | 760 | 2,100 |
2013/01/23 | 760 | 760 | 759 | 760 | 1,300 |
2013/01/22 | 760 | 760 | 757 | 759 | 1,700 |
2013/01/21 | 760 | 760 | 758 | 760 | 2,200 |
2013/01/18 | 758 | 760 | 758 | 760 | 1,000 |
2013/01/17 | 755 | 755 | 752 | 752 | 3,600 |
2013/01/16 | 760 | 760 | 759 | 760 | 2,500 |
2013/01/15 | 759 | 760 | 759 | 759 | 3,100 |
2013/01/11 | 760 | 760 | 755 | 756 | 2,200 |
2013/01/10 | 759 | 760 | 757 | 760 | 1,500 |
2013/01/09 | 759 | 759 | 754 | 758 | 1,600 |
2013/01/08 | 750 | 761 | 748 | 760 | 1,700 |
2013/01/07 | 750 | 753 | 747 | 748 | 2,400 |
2013/01/04 | 744 | 748 | 744 | 748 | 5,400 |