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
2019/12/30 1,760 1,760 1,745 1,751 1,900
2019/12/27 1,772 1,772 1,740 1,760 4,200
2019/12/26 1,750 1,750 1,728 1,750 2,600
2019/12/25 1,759 1,768 1,739 1,750 7,900
2019/12/24 1,752 1,752 1,742 1,749 2,800
2019/12/23 1,721 1,772 1,720 1,739 5,000
2019/12/20 1,712 1,744 1,712 1,721 1,400
2019/12/19 1,755 1,755 1,726 1,729 5,100
2019/12/18 1,768 1,768 1,750 1,755 3,200
2019/12/17 1,767 1,769 1,754 1,768 9,800
2019/12/16 1,740 1,750 1,740 1,750 9,900
2019/12/13 1,700 1,740 1,678 1,740 12,200
2019/12/12 1,676 1,687 1,676 1,684 5,700
2019/12/11 1,683 1,686 1,675 1,682 4,000
2019/12/10 1,666 1,683 1,658 1,683 4,200
2019/12/09 1,657 1,666 1,650 1,666 3,000
2019/12/06 1,670 1,670 1,653 1,653 2,700
2019/12/05 1,649 1,672 1,646 1,666 10,600
2019/12/04 1,617 1,650 1,617 1,650 8,700
2019/12/03 1,632 1,632 1,625 1,626 5,000
2019/12/02 1,629 1,632 1,629 1,632 3,300
2019/11/29 1,630 1,631 1,620 1,624 2,900
2019/11/28 1,626 1,626 1,616 1,616 3,300
2019/11/27 1,634 1,634 1,625 1,626 1,700
2019/11/26 1,626 1,640 1,626 1,632 2,700
2019/11/25 1,637 1,637 1,623 1,626 2,500
2019/11/22 1,650 1,650 1,617 1,627 2,200
2019/11/21 1,629 1,637 1,626 1,626 1,300
2019/11/20 1,640 1,645 1,613 1,627 3,600
2019/11/19 1,654 1,654 1,614 1,647 1,300
2019/11/18 1,622 1,652 1,620 1,652 3,100
2019/11/15 1,612 1,634 1,605 1,634 2,800
2019/11/14 1,645 1,645 1,607 1,612 3,800
2019/11/13 1,644 1,646 1,640 1,642 2,500
2019/11/12 1,640 1,650 1,639 1,644 4,500
2019/11/11 1,623 1,642 1,623 1,641 4,100
2019/11/08 1,633 1,641 1,620 1,620 5,800
2019/11/07 1,641 1,641 1,599 1,627 3,000
2019/11/06 1,601 1,631 1,576 1,631 2,900
2019/11/05 1,581 1,622 1,581 1,609 6,800
2019/11/01 1,570 1,588 1,570 1,588 400
2019/10/31 1,580 1,589 1,569 1,582 3,600
2019/10/30 1,556 1,580 1,550 1,580 10,100
2019/10/29 1,529 1,567 1,529 1,565 6,100
2019/10/28 1,570 1,570 1,561 1,569 2,400
2019/10/25 1,578 1,578 1,561 1,570 3,000
2019/10/24 1,572 1,580 1,570 1,573 2,600
2019/10/23 1,570 1,579 1,564 1,575 2,100
2019/10/21 1,580 1,580 1,566 1,579 2,200
2019/10/18 1,588 1,588 1,572 1,582 1,900
2019/10/17 1,583 1,593 1,576 1,591 3,900
2019/10/16 1,569 1,598 1,568 1,598 7,700
2019/10/15 1,555 1,571 1,555 1,560 4,600
2019/10/11 1,555 1,555 1,546 1,554 2,500
2019/10/10 1,550 1,564 1,545 1,559 3,500
2019/10/09 1,539 1,556 1,530 1,556 4,700
2019/10/08 1,542 1,559 1,539 1,542 3,000
2019/10/07 1,535 1,538 1,530 1,538 900
2019/10/04 1,530 1,535 1,520 1,535 4,700
2019/10/03 1,537 1,537 1,508 1,518 1,900
2019/10/02 1,538 1,543 1,534 1,543 3,400
2019/10/01 1,520 1,537 1,520 1,537 2,300
2019/09/30 1,531 1,534 1,508 1,519 4,300
2019/09/27 1,522 1,531 1,522 1,531 2,700
2019/09/26 1,531 1,553 1,525 1,553 6,700
2019/09/25 1,531 1,545 1,524 1,537 6,800
2019/09/24 1,522 1,537 1,522 1,531 3,600
2019/09/20 1,537 1,543 1,519 1,541 3,600
2019/09/19 1,511 1,544 1,511 1,544 5,300
2019/09/18 1,530 1,530 1,501 1,512 3,700
2019/09/17 1,509 1,533 1,509 1,531 6,700
2019/09/13 1,508 1,510 1,505 1,510 11,200
2019/09/12 1,510 1,510 1,505 1,509 4,900
2019/09/11 1,506 1,510 1,495 1,510 4,900
2019/09/10 1,496 1,509 1,484 1,504 3,900
2019/09/09 1,486 1,489 1,484 1,484 1,700
2019/09/06 1,491 1,491 1,464 1,478 1,300
2019/09/05 1,444 1,486 1,444 1,486 5,000
2019/09/04 1,440 1,440 1,421 1,431 2,800
2019/09/03 1,432 1,447 1,432 1,442 1,400
2019/09/02 1,448 1,450 1,423 1,438 2,200
2019/08/30 1,430 1,448 1,421 1,448 3,500
2019/08/29 1,420 1,436 1,413 1,428 2,100
2019/08/28 1,420 1,424 1,408 1,422 5,000
2019/08/27 1,453 1,453 1,433 1,433 2,500
2019/08/26 1,450 1,450 1,424 1,438 4,900
2019/08/23 1,440 1,456 1,432 1,449 2,500
2019/08/22 1,480 1,484 1,450 1,452 2,200
2019/08/21 1,475 1,490 1,475 1,483 1,900
2019/08/20 1,490 1,501 1,480 1,497 2,700
2019/08/19 1,498 1,498 1,469 1,473 1,900
2019/08/16 1,466 1,494 1,450 1,474 1,700
2019/08/15 1,470 1,486 1,465 1,473 2,200
2019/08/14 1,492 1,494 1,485 1,487 3,300
2019/08/13 1,462 1,508 1,462 1,475 5,000
2019/08/09 1,499 1,499 1,475 1,480 2,100
2019/08/08 1,464 1,519 1,431 1,495 5,800
2019/08/07 1,480 1,509 1,450 1,464 5,700
2019/08/06 1,470 1,515 1,460 1,489 7,000
2019/08/05 1,538 1,538 1,481 1,481 5,100
2019/08/02 1,549 1,552 1,519 1,529 3,900
2019/08/01 1,561 1,561 1,550 1,550 2,400
2019/07/31 1,592 1,592 1,560 1,571 3,500
2019/07/30 1,559 1,597 1,559 1,597 3,800
2019/07/29 1,592 1,592 1,568 1,577 7,100
2019/07/26 1,576 1,586 1,576 1,582 4,100
2019/07/25 1,557 1,584 1,557 1,566 4,300
2019/07/24 1,561 1,593 1,536 1,547 4,000
2019/07/23 1,530 1,548 1,530 1,547 2,200
2019/07/22 1,549 1,549 1,518 1,530 3,500
2019/07/19 1,549 1,549 1,518 1,540 4,600
2019/07/18 1,540 1,547 1,510 1,510 5,800
2019/07/17 1,589 1,601 1,554 1,554 4,200
2019/07/16 1,607 1,607 1,588 1,605 11,700
2019/07/12 1,571 1,583 1,570 1,576 6,000
2019/07/11 1,550 1,563 1,546 1,561 4,400
2019/07/10 1,550 1,550 1,532 1,532 4,900
2019/07/09 1,553 1,559 1,542 1,558 5,600
2019/07/08 1,545 1,558 1,545 1,546 6,100
2019/07/05 1,535 1,549 1,532 1,542 4,100
2019/07/04 1,522 1,537 1,522 1,537 2,200
2019/07/03 1,513 1,525 1,508 1,508 2,900
2019/07/02 1,512 1,516 1,508 1,513 3,500
2019/07/01 1,467 1,508 1,467 1,496 5,500
2019/06/28 1,455 1,479 1,455 1,459 5,800
2019/06/27 1,448 1,456 1,443 1,456 2,300
2019/06/26 1,450 1,450 1,433 1,444 3,900
2019/06/25 1,453 1,456 1,453 1,453 2,600
2019/06/24 1,432 1,446 1,430 1,443 3,400
2019/06/21 1,426 1,438 1,423 1,432 1,700
2019/06/20 1,444 1,446 1,417 1,417 2,000
2019/06/19 1,431 1,446 1,409 1,446 4,100
2019/06/18 1,418 1,418 1,402 1,408 3,000
2019/06/17 1,413 1,422 1,412 1,416 1,700
2019/06/14 1,420 1,420 1,413 1,413 2,300
2019/06/13 1,439 1,439 1,411 1,411 4,900
2019/06/12 1,460 1,460 1,438 1,438 4,900
2019/06/11 1,445 1,460 1,420 1,456 5,100
2019/06/10 1,432 1,459 1,432 1,456 3,500
2019/06/07 1,415 1,434 1,410 1,427 4,500
2019/06/06 1,412 1,422 1,412 1,420 2,200
2019/06/05 1,440 1,443 1,401 1,409 5,800
2019/06/04 1,435 1,443 1,416 1,424 2,600
2019/06/03 1,437 1,448 1,435 1,435 4,500
2019/05/31 1,468 1,472 1,451 1,453 4,200
2019/05/30 1,475 1,476 1,468 1,468 3,200
2019/05/29 1,455 1,481 1,450 1,475 2,900
2019/05/28 1,472 1,495 1,444 1,444 3,100
2019/05/27 1,451 1,462 1,451 1,456 1,300
2019/05/24 1,422 1,445 1,420 1,441 3,100
2019/05/23 1,414 1,426 1,412 1,412 2,700
2019/05/22 1,402 1,424 1,402 1,411 2,500
2019/05/21 1,386 1,404 1,384 1,402 3,400
2019/05/20 1,353 1,389 1,353 1,387 6,900
2019/05/17 1,373 1,390 1,373 1,383 6,000
2019/05/16 1,411 1,414 1,384 1,389 5,400
2019/05/15 1,387 1,408 1,387 1,397 9,400
2019/05/14 1,416 1,436 1,402 1,416 13,800
2019/05/13 1,462 1,462 1,413 1,416 7,800
2019/05/10 1,459 1,466 1,450 1,450 6,400
2019/05/09 1,471 1,473 1,458 1,460 4,600
2019/05/08 1,488 1,490 1,470 1,471 5,200
2019/05/07 1,490 1,496 1,480 1,487 7,900
2019/04/26 1,524 1,524 1,486 1,490 4,700
2019/04/25 1,480 1,528 1,474 1,524 9,200
2019/04/24 1,481 1,487 1,474 1,480 4,400
2019/04/23 1,482 1,485 1,476 1,478 3,200
2019/04/22 1,490 1,490 1,482 1,485 3,000
2019/04/19 1,498 1,498 1,492 1,494 2,400
2019/04/18 1,506 1,508 1,498 1,498 5,100
2019/04/17 1,495 1,510 1,495 1,509 7,000
2019/04/16 1,495 1,501 1,493 1,496 9,100
2019/04/15 1,510 1,527 1,497 1,507 9,500
2019/04/12 1,510 1,510 1,490 1,494 3,500
2019/04/11 1,528 1,528 1,508 1,510 2,900
2019/04/10 1,536 1,536 1,524 1,529 2,400
2019/04/09 1,556 1,556 1,533 1,547 2,600
2019/04/08 1,562 1,567 1,560 1,560 3,800
2019/04/05 1,582 1,587 1,570 1,577 3,500
2019/04/04 1,555 1,573 1,555 1,573 2,900
2019/04/03 1,535 1,552 1,520 1,552 5,300
2019/04/02 1,525 1,538 1,524 1,536 4,300
2019/04/01 1,533 1,555 1,515 1,524 8,800
2019/03/29 1,560 1,560 1,531 1,531 2,300
2019/03/28 1,585 1,585 1,545 1,546 6,800
2019/03/27 1,585 1,593 1,580 1,593 11,600
2019/03/26 1,578 1,610 1,572 1,610 37,000
2019/03/25 1,595 1,604 1,580 1,587 24,400
2019/03/22 1,593 1,613 1,593 1,613 14,000
2019/03/20 1,590 1,602 1,578 1,593 14,100
2019/03/19 1,598 1,600 1,583 1,590 7,100
2019/03/18 1,568 1,610 1,568 1,593 8,700
2019/03/15 1,576 1,586 1,565 1,565 9,700
2019/03/14 1,583 1,590 1,572 1,580 4,700
2019/03/13 1,571 1,584 1,571 1,572 6,000
2019/03/12 1,587 1,591 1,570 1,586 4,800
2019/03/11 1,586 1,586 1,567 1,583 8,600
2019/03/08 1,620 1,624 1,594 1,594 10,400
2019/03/07 1,641 1,654 1,634 1,634 6,500
2019/03/06 1,644 1,658 1,644 1,655 4,900
2019/03/05 1,637 1,651 1,626 1,651 2,600
2019/03/04 1,626 1,647 1,620 1,647 6,200
2019/03/01 1,645 1,645 1,615 1,625 7,300
2019/02/28 1,651 1,660 1,646 1,655 4,100
2019/02/27 1,660 1,661 1,644 1,652 12,300
2019/02/26 1,657 1,665 1,657 1,665 2,900
2019/02/25 1,662 1,671 1,645 1,664 5,500
2019/02/22 1,656 1,662 1,640 1,662 3,000
2019/02/21 1,658 1,659 1,648 1,656 5,500
2019/02/20 1,632 1,666 1,632 1,663 3,400
2019/02/19 1,643 1,651 1,634 1,634 2,800
2019/02/18 1,637 1,643 1,619 1,643 4,200
2019/02/15 1,615 1,615 1,590 1,603 8,300
2019/02/14 1,629 1,645 1,617 1,626 6,000
2019/02/13 1,601 1,629 1,601 1,629 4,800
2019/02/12 1,563 1,627 1,560 1,627 10,900
2019/02/08 1,520 1,745 1,520 1,560 39,000
2019/02/07 1,497 1,527 1,490 1,521 3,900
2019/02/06 1,535 1,539 1,510 1,512 2,600
2019/02/05 1,475 1,528 1,475 1,520 10,100
2019/02/04 1,452 1,473 1,452 1,472 4,800
2019/02/01 1,452 1,460 1,449 1,449 3,600
2019/01/31 1,454 1,469 1,452 1,452 3,300
2019/01/30 1,474 1,474 1,452 1,452 5,900
2019/01/29 1,478 1,479 1,471 1,474 2,700
2019/01/28 1,480 1,480 1,472 1,479 3,500
2019/01/25 1,476 1,478 1,468 1,468 2,500
2019/01/24 1,465 1,470 1,461 1,468 2,800
2019/01/23 1,467 1,474 1,465 1,465 1,900
2019/01/22 1,482 1,482 1,467 1,478 2,700
2019/01/21 1,467 1,483 1,467 1,482 3,100
2019/01/18 1,482 1,483 1,462 1,466 5,300
2019/01/17 1,494 1,494 1,461 1,486 3,400
2019/01/16 1,475 1,495 1,458 1,458 4,300
2019/01/15 1,454 1,475 1,454 1,474 1,900
2019/01/11 1,457 1,464 1,454 1,457 2,700
2019/01/10 1,451 1,466 1,451 1,453 2,500
2019/01/09 1,462 1,465 1,456 1,460 3,700
2019/01/08 1,461 1,464 1,447 1,460 3,200
2019/01/07 1,446 1,476 1,442 1,469 4,200
2019/01/04 1,442 1,442 1,421 1,430 4,000

このページの先頭へ