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
2014/12/30 1,131 1,140 1,131 1,139 6,500
2014/12/29 1,144 1,148 1,138 1,139 2,000
2014/12/26 1,147 1,149 1,137 1,137 4,400
2014/12/25 1,122 1,137 1,122 1,137 7,400
2014/12/24 1,097 1,125 1,096 1,112 6,100
2014/12/22 1,095 1,100 1,088 1,095 3,600
2014/12/19 1,075 1,088 1,071 1,088 2,400
2014/12/18 1,071 1,074 1,065 1,070 1,500
2014/12/17 1,075 1,075 1,060 1,070 1,000
2014/12/16 1,100 1,100 1,070 1,070 5,500
2014/12/15 1,070 1,078 1,070 1,077 2,200
2014/12/12 1,053 1,070 1,050 1,069 2,600
2014/12/11 1,053 1,053 1,050 1,053 2,300
2014/12/10 1,059 1,065 1,055 1,058 4,200
2014/12/09 1,069 1,069 998 1,048 11,000
2014/12/08 1,064 1,069 1,064 1,069 2,100
2014/12/05 1,058 1,062 1,057 1,062 1,900
2014/12/04 1,055 1,056 1,050 1,056 1,400
2014/12/03 1,053 1,056 1,050 1,055 2,900
2014/12/02 1,051 1,058 1,045 1,058 1,400
2014/12/01 1,058 1,068 1,052 1,052 6,500
2014/11/28 1,056 1,070 1,056 1,058 3,200
2014/11/27 1,050 1,055 1,046 1,055 3,900
2014/11/26 1,050 1,050 1,045 1,050 1,200
2014/11/25 1,040 1,050 1,035 1,050 1,600
2014/11/21 1,040 1,040 1,033 1,035 1,300
2014/11/20 1,036 1,038 1,035 1,036 800
2014/11/19 1,040 1,040 1,036 1,036 1,200
2014/11/18 1,037 1,040 1,036 1,040 1,300
2014/11/17 1,037 1,040 1,035 1,039 2,400
2014/11/14 1,040 1,040 1,034 1,035 1,000
2014/11/13 1,028 1,042 1,028 1,042 500
2014/11/12 1,041 1,043 1,025 1,025 3,000
2014/11/11 1,045 1,045 1,042 1,044 1,400
2014/11/10 1,042 1,048 1,041 1,044 1,500
2014/11/07 1,033 1,040 1,025 1,040 5,000
2014/11/06 1,033 1,035 1,033 1,033 600
2014/11/05 1,030 1,040 1,027 1,033 4,500
2014/11/04 1,042 1,043 1,027 1,031 5,200
2014/10/31 1,024 1,035 1,024 1,035 3,600
2014/10/30 1,025 1,029 1,023 1,023 600
2014/10/29 1,018 1,031 1,018 1,021 600
2014/10/28 1,020 1,020 1,014 1,015 500
2014/10/27 1,031 1,032 1,020 1,020 2,700
2014/10/24 1,032 1,032 1,025 1,025 1,200
2014/10/23 1,017 1,027 1,003 1,027 1,700
2014/10/22 1,011 1,017 1,007 1,017 1,600
2014/10/21 1,001 1,013 1,001 1,007 1,300
2014/10/20 994 1,014 994 997 1,600
2014/10/17 986 987 983 983 1,700
2014/10/16 993 995 984 986 5,800
2014/10/15 1,000 1,005 999 1,000 3,400
2014/10/14 1,000 1,005 1,000 1,004 2,700
2014/10/10 1,020 1,023 1,011 1,011 2,500
2014/10/09 1,028 1,028 1,023 1,023 1,100
2014/10/08 1,025 1,026 1,025 1,026 1,100
2014/10/07 1,033 1,033 1,026 1,026 900
2014/10/06 1,044 1,044 1,025 1,025 4,500
2014/10/03 1,030 1,032 1,023 1,024 3,300
2014/10/02 1,048 1,048 1,032 1,035 3,100
2014/10/01 1,056 1,057 1,050 1,050 2,200
2014/09/30 1,054 1,058 1,054 1,056 2,500
2014/09/29 1,058 1,058 1,050 1,054 2,300
2014/09/26 1,028 1,058 1,025 1,051 12,800
2014/09/25 1,087 1,099 1,087 1,099 10,500
2014/09/24 1,085 1,094 1,082 1,094 6,900
2014/09/22 1,079 1,090 1,079 1,085 4,700
2014/09/19 1,087 1,089 1,075 1,077 5,600
2014/09/18 1,090 1,090 1,085 1,087 2,500
2014/09/17 1,090 1,090 1,080 1,088 3,500
2014/09/16 1,090 1,090 1,088 1,090 3,000
2014/09/12 1,081 1,090 1,081 1,089 1,900
2014/09/11 1,085 1,090 1,080 1,080 3,400
2014/09/10 1,080 1,084 1,077 1,084 3,000
2014/09/09 1,075 1,080 1,074 1,080 3,200
2014/09/08 1,072 1,077 1,072 1,075 1,700
2014/09/05 1,073 1,073 1,067 1,069 1,600
2014/09/04 1,070 1,075 1,067 1,069 2,300
2014/09/03 1,075 1,084 1,065 1,070 5,100
2014/09/02 1,070 1,075 1,068 1,070 2,700
2014/09/01 1,070 1,072 1,068 1,070 5,600
2014/08/29 1,065 1,070 1,064 1,070 1,700
2014/08/28 1,071 1,075 1,065 1,065 7,000
2014/08/27 1,072 1,072 1,061 1,067 5,300
2014/08/26 1,062 1,070 1,061 1,070 2,800
2014/08/25 1,060 1,064 1,058 1,062 3,500
2014/08/22 1,047 1,056 1,047 1,050 1,200
2014/08/21 1,046 1,047 1,039 1,040 900
2014/08/20 1,052 1,052 1,030 1,030 5,900
2014/08/19 1,070 1,072 1,052 1,052 6,100
2014/08/18 1,073 1,073 1,063 1,065 2,800
2014/08/15 1,058 1,066 1,058 1,061 2,000
2014/08/14 1,055 1,058 1,052 1,057 2,200
2014/08/13 1,050 1,051 1,047 1,049 1,300
2014/08/12 1,022 1,049 1,022 1,043 3,800
2014/08/11 1,015 1,041 1,011 1,033 3,200
2014/08/08 1,000 1,002 999 1,000 5,300
2014/08/07 1,041 1,041 997 999 12,700
2014/08/06 1,050 1,053 1,036 1,041 4,000
2014/08/05 1,060 1,060 1,046 1,050 2,200
2014/08/04 1,095 1,095 1,016 1,044 15,400
2014/08/01 1,090 1,095 1,090 1,095 3,000
2014/07/31 1,102 1,106 1,102 1,102 3,500
2014/07/30 1,106 1,106 1,098 1,102 4,500
2014/07/29 1,103 1,111 1,103 1,109 5,100
2014/07/28 1,088 1,093 1,086 1,093 4,100
2014/07/25 1,073 1,080 1,073 1,075 4,100
2014/07/24 1,065 1,065 1,059 1,063 1,800
2014/07/23 1,060 1,065 1,058 1,065 2,200
2014/07/22 1,050 1,058 1,049 1,057 2,400
2014/07/18 1,050 1,059 1,047 1,047 3,000
2014/07/17 1,058 1,058 1,048 1,048 1,100
2014/07/16 1,045 1,063 1,043 1,043 3,200
2014/07/15 1,075 1,075 1,030 1,040 7,200
2014/07/14 1,015 1,024 1,015 1,024 3,600
2014/07/11 1,015 1,016 1,010 1,015 4,000
2014/07/10 1,013 1,016 1,013 1,015 2,200
2014/07/09 1,011 1,014 1,009 1,012 1,500
2014/07/08 1,005 1,012 1,004 1,012 2,700
2014/07/07 1,009 1,010 1,003 1,003 3,000
2014/07/04 1,000 1,004 997 1,001 3,900
2014/07/03 998 1,000 997 997 1,600
2014/07/02 998 1,000 998 998 3,800
2014/07/01 995 996 994 996 3,900
2014/06/30 983 994 983 993 2,700
2014/06/27 996 996 977 982 4,500
2014/06/26 991 996 991 996 1,800
2014/06/25 998 998 990 990 4,300
2014/06/24 974 980 971 980 1,800
2014/06/23 970 974 970 974 2,600
2014/06/20 961 967 961 964 1,500
2014/06/19 970 972 954 959 4,900
2014/06/18 967 969 967 969 1,700
2014/06/17 965 967 963 967 1,900
2014/06/16 962 964 960 964 3,000
2014/06/13 960 962 956 962 2,600
2014/06/12 954 956 953 954 1,400
2014/06/11 948 954 948 954 2,500
2014/06/10 950 953 947 948 4,200
2014/06/09 949 949 945 945 2,600
2014/06/06 944 948 944 945 2,500
2014/06/05 948 948 940 942 1,700
2014/06/04 941 950 935 937 3,700
2014/06/03 950 950 940 943 3,400
2014/06/02 931 938 931 938 2,500
2014/05/30 928 930 926 930 1,700
2014/05/29 926 928 926 927 2,000
2014/05/28 925 927 922 926 1,000
2014/05/27 925 925 921 923 1,200
2014/05/26 924 925 923 924 1,800
2014/05/23 920 920 914 914 1,300
2014/05/22 920 920 911 920 1,800
2014/05/21 921 922 920 920 600
2014/05/20 922 922 920 920 300
2014/05/19 922 922 916 917 900
2014/05/16 917 920 916 916 900
2014/05/15 915 924 915 924 1,900
2014/05/14 920 924 913 921 900
2014/05/13 918 924 905 905 3,700
2014/05/12 918 920 918 918 1,200
2014/05/09 920 925 918 918 2,600
2014/05/08 925 925 920 920 2,400
2014/05/07 930 930 925 928 800
2014/05/02 925 929 921 928 1,200
2014/05/01 928 928 918 927 1,800
2014/04/30 925 925 921 921 1,900
2014/04/28 917 924 917 921 800
2014/04/25 928 928 915 917 1,700
2014/04/24 920 921 915 921 900
2014/04/23 917 920 917 920 300
2014/04/22 923 923 918 918 1,000
2014/04/21 923 924 921 921 500
2014/04/18 919 924 919 921 900
2014/04/17 917 918 916 918 600
2014/04/16 916 917 915 917 600
2014/04/15 911 930 908 920 1,500
2014/04/14 914 919 908 908 1,500
2014/04/11 902 910 901 906 1,300
2014/04/10 908 919 908 916 1,400
2014/04/09 927 927 901 901 3,600
2014/04/08 927 929 920 929 1,100
2014/04/07 930 935 928 928 800
2014/04/04 930 937 929 930 800
2014/04/03 922 930 920 926 900
2014/04/02 917 922 916 922 1,900
2014/04/01 929 929 910 916 1,900
2014/03/31 908 908 904 907 3,400
2014/03/28 903 907 903 904 900
2014/03/27 897 905 882 902 7,100
2014/03/26 938 942 932 937 8,900
2014/03/25 937 938 936 938 4,900
2014/03/24 942 944 938 939 7,000
2014/03/20 948 948 937 942 5,500
2014/03/19 950 950 949 950 1,600
2014/03/18 955 955 946 949 4,300
2014/03/17 955 955 952 953 2,700
2014/03/14 948 955 947 949 2,900
2014/03/13 959 960 955 955 2,700
2014/03/12 968 968 959 959 2,100
2014/03/11 969 970 965 965 2,200
2014/03/10 960 967 959 967 5,700
2014/03/07 974 974 967 969 2,200
2014/03/06 970 970 959 960 2,700
2014/03/05 964 964 959 960 1,500
2014/03/04 957 961 956 957 2,100
2014/03/03 952 960 949 957 2,300
2014/02/28 958 961 944 945 4,800
2014/02/27 961 970 948 958 7,000
2014/02/26 960 983 960 960 6,300
2014/02/25 972 975 960 960 5,100
2014/02/24 990 990 965 969 4,800
2014/02/21 965 982 965 978 2,100
2014/02/20 970 970 965 965 2,100
2014/02/19 970 985 970 972 1,500
2014/02/18 966 970 966 968 1,000
2014/02/17 960 964 960 963 1,800
2014/02/14 990 990 925 964 12,300
2014/02/13 997 999 995 999 800
2014/02/12 1,010 1,010 992 1,000 800
2014/02/10 987 1,005 987 999 2,400
2014/02/07 968 983 968 983 2,100
2014/02/06 959 975 959 967 1,800
2014/02/05 962 970 950 958 2,200
2014/02/04 952 964 950 961 8,400
2014/02/03 997 1,007 980 986 4,300
2014/01/31 1,007 1,011 1,006 1,011 2,800
2014/01/30 1,006 1,018 1,001 1,006 2,100
2014/01/29 994 1,024 994 1,022 13,700
2014/01/28 992 992 962 988 3,000
2014/01/27 984 984 953 953 7,500
2014/01/24 990 998 988 988 3,800
2014/01/23 998 999 993 997 2,600
2014/01/22 995 995 986 990 3,000
2014/01/21 990 990 984 988 3,800
2014/01/20 989 994 978 982 2,400
2014/01/17 978 987 963 987 4,100
2014/01/16 947 996 947 985 7,900
2014/01/15 933 939 933 938 2,000
2014/01/14 944 945 932 932 4,200
2014/01/10 947 947 942 944 2,100
2014/01/09 930 942 929 942 3,700
2014/01/08 914 927 904 925 3,900
2014/01/07 918 918 912 914 3,200
2014/01/06 935 935 911 918 5,400

このページの先頭へ