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 |