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
2020/12/30 1,620 1,634 1,617 1,634 1,400
2020/12/29 1,644 1,648 1,618 1,635 4,100
2020/12/28 1,660 1,665 1,624 1,635 11,100
2020/12/25 1,679 1,699 1,650 1,660 13,000
2020/12/24 1,668 1,679 1,668 1,679 2,000
2020/12/23 1,655 1,677 1,642 1,668 4,500
2020/12/22 1,671 1,671 1,655 1,666 800
2020/12/21 1,664 1,680 1,644 1,680 2,200
2020/12/18 1,652 1,660 1,652 1,660 1,400
2020/12/17 1,644 1,665 1,644 1,660 700
2020/12/16 1,640 1,667 1,640 1,650 2,700
2020/12/15 1,648 1,676 1,648 1,665 2,600
2020/12/14 1,680 1,681 1,668 1,677 3,100
2020/12/11 1,687 1,687 1,615 1,680 8,800
2020/12/10 1,630 1,630 1,630 1,630 500
2020/12/09 1,638 1,638 1,621 1,630 4,400
2020/12/08 1,618 1,638 1,618 1,638 900
2020/12/07 1,641 1,645 1,636 1,636 1,200
2020/12/04 1,635 1,650 1,635 1,650 500
2020/12/03 1,660 1,664 1,660 1,664 500
2020/12/02 1,642 1,660 1,627 1,660 3,800
2020/12/01 1,640 1,640 1,626 1,640 800
2020/11/30 1,652 1,659 1,649 1,650 2,600
2020/11/27 1,624 1,652 1,622 1,652 4,300
2020/11/26 1,625 1,627 1,625 1,626 1,900
2020/11/25 1,615 1,624 1,615 1,615 1,600
2020/11/24 1,586 1,620 1,586 1,615 1,800
2020/11/20 1,614 1,617 1,614 1,617 300
2020/11/19 1,613 1,638 1,613 1,626 1,200
2020/11/18 1,580 1,620 1,580 1,613 900
2020/11/17 1,615 1,642 1,614 1,614 3,600
2020/11/16 1,627 1,645 1,627 1,641 4,000
2020/11/13 1,657 1,657 1,632 1,632 1,400
2020/11/12 1,650 1,657 1,633 1,657 2,100
2020/11/11 1,713 1,713 1,633 1,650 2,700
2020/11/10 1,719 1,719 1,697 1,710 3,600
2020/11/09 1,687 1,694 1,677 1,690 5,700
2020/11/06 1,619 1,684 1,608 1,684 8,900
2020/11/05 1,617 1,650 1,605 1,650 2,500
2020/11/04 1,615 1,615 1,605 1,613 1,600
2020/11/02 1,608 1,627 1,608 1,612 2,500
2020/10/30 1,580 1,590 1,570 1,590 1,300
2020/10/29 1,595 1,605 1,588 1,605 1,500
2020/10/28 1,585 1,598 1,584 1,598 1,200
2020/10/27 1,585 1,605 1,585 1,605 1,400
2020/10/26 1,600 1,604 1,597 1,604 1,500
2020/10/23 1,582 1,628 1,582 1,600 2,400
2020/10/22 1,609 1,609 1,587 1,587 1,000
2020/10/21 1,613 1,613 1,571 1,571 600
2020/10/20 1,559 1,560 1,553 1,553 700
2020/10/19 1,521 1,599 1,519 1,599 1,000
2020/10/16 1,518 1,518 1,518 1,518 100
2020/10/15 1,571 1,577 1,511 1,556 1,800
2020/10/14 1,588 1,589 1,580 1,589 1,200
2020/10/13 1,641 1,648 1,601 1,628 1,300
2020/10/12 1,624 1,658 1,624 1,640 1,100
2020/10/09 1,676 1,687 1,645 1,664 1,600
2020/10/08 1,690 1,690 1,677 1,690 1,900
2020/10/07 1,690 1,690 1,690 1,690 600
2020/10/06 1,673 1,675 1,623 1,675 1,900
2020/10/05 1,664 1,664 1,622 1,657 3,900
2020/10/02 1,690 1,690 1,625 1,669 2,800
2020/09/30 1,695 1,696 1,671 1,690 6,000
2020/09/29 1,690 1,697 1,622 1,695 9,100
2020/09/28 1,674 1,697 1,662 1,697 7,900
2020/09/25 1,666 1,666 1,622 1,666 4,700
2020/09/24 1,682 1,682 1,605 1,666 4,700
2020/09/23 1,605 1,649 1,603 1,649 3,600
2020/09/18 1,674 1,697 1,591 1,640 7,200
2020/09/17 1,595 1,694 1,586 1,674 4,800
2020/09/16 1,566 1,601 1,566 1,600 4,700
2020/09/15 1,566 1,566 1,536 1,566 1,800
2020/09/14 1,545 1,566 1,534 1,566 4,500
2020/09/11 1,551 1,551 1,530 1,545 5,700
2020/09/10 1,497 1,528 1,478 1,528 5,100
2020/09/09 1,472 1,495 1,472 1,490 4,800
2020/09/08 1,496 1,496 1,475 1,488 3,400
2020/09/07 1,481 1,483 1,453 1,478 1,700
2020/09/04 1,461 1,481 1,448 1,451 2,500
2020/09/03 1,504 1,504 1,494 1,500 1,900
2020/09/02 1,497 1,503 1,497 1,503 1,900
2020/09/01 1,497 1,497 1,477 1,492 3,200
2020/08/31 1,453 1,490 1,453 1,479 3,300
2020/08/28 1,448 1,448 1,444 1,447 1,200
2020/08/27 1,451 1,453 1,447 1,453 1,400
2020/08/26 1,440 1,447 1,437 1,443 2,100
2020/08/25 1,420 1,430 1,420 1,430 2,200
2020/08/24 1,416 1,418 1,401 1,418 1,200
2020/08/21 1,422 1,422 1,417 1,417 900
2020/08/20 1,429 1,429 1,411 1,422 1,000
2020/08/19 1,439 1,441 1,416 1,416 1,900
2020/08/18 1,407 1,429 1,400 1,429 7,900
2020/08/17 1,416 1,441 1,414 1,414 1,500
2020/08/14 1,489 1,490 1,445 1,445 3,100
2020/08/13 1,486 1,486 1,461 1,485 4,400
2020/08/12 1,411 1,479 1,411 1,475 2,900
2020/08/11 1,405 1,425 1,405 1,425 4,200
2020/08/07 1,442 1,442 1,416 1,417 2,400
2020/08/06 1,484 1,484 1,400 1,442 8,200
2020/08/05 1,487 1,487 1,460 1,478 2,900
2020/08/04 1,505 1,505 1,490 1,499 2,900
2020/08/03 1,501 1,514 1,500 1,509 3,200
2020/07/31 1,656 1,656 1,541 1,541 3,100
2020/07/30 1,639 1,656 1,622 1,656 2,700
2020/07/29 1,630 1,655 1,630 1,639 1,200
2020/07/28 1,656 1,656 1,654 1,655 800
2020/07/27 1,653 1,663 1,625 1,663 6,600
2020/07/22 1,644 1,664 1,636 1,662 2,700
2020/07/21 1,631 1,650 1,631 1,650 1,300
2020/07/20 1,635 1,648 1,635 1,637 1,100
2020/07/17 1,646 1,646 1,621 1,630 1,400
2020/07/16 1,625 1,637 1,625 1,633 2,200
2020/07/15 1,635 1,655 1,615 1,647 4,500
2020/07/14 1,641 1,674 1,627 1,644 4,300
2020/07/13 1,627 1,637 1,603 1,637 2,900
2020/07/10 1,626 1,634 1,608 1,608 3,200
2020/07/09 1,625 1,638 1,625 1,630 1,600
2020/07/08 1,640 1,640 1,620 1,622 3,300
2020/07/07 1,635 1,649 1,622 1,640 1,500
2020/07/06 1,596 1,649 1,578 1,649 4,500
2020/07/03 1,621 1,621 1,571 1,581 1,400
2020/07/02 1,596 1,634 1,596 1,621 2,600
2020/07/01 1,650 1,683 1,596 1,596 3,200
2020/06/30 1,640 1,680 1,630 1,630 9,300
2020/06/29 1,565 1,698 1,565 1,630 6,400
2020/06/26 1,545 1,565 1,545 1,565 1,900
2020/06/25 1,559 1,559 1,542 1,542 5,600
2020/06/24 1,520 1,559 1,520 1,559 1,000
2020/06/23 1,552 1,560 1,550 1,560 1,100
2020/06/22 1,546 1,549 1,546 1,549 700
2020/06/19 1,533 1,549 1,532 1,546 1,600
2020/06/18 1,539 1,568 1,532 1,567 3,300
2020/06/17 1,564 1,564 1,545 1,551 1,000
2020/06/16 1,536 1,562 1,521 1,562 2,900
2020/06/15 1,532 1,540 1,531 1,535 1,000
2020/06/12 1,536 1,548 1,533 1,540 1,900
2020/06/11 1,562 1,562 1,537 1,559 2,800
2020/06/10 1,532 1,550 1,532 1,550 2,700
2020/06/09 1,569 1,569 1,538 1,550 1,700
2020/06/08 1,550 1,569 1,550 1,569 2,000
2020/06/05 1,571 1,578 1,546 1,551 2,700
2020/06/04 1,538 1,571 1,532 1,571 3,000
2020/06/03 1,579 1,579 1,565 1,565 1,900
2020/06/02 1,561 1,576 1,521 1,551 2,300
2020/06/01 1,527 1,541 1,525 1,539 2,400
2020/05/29 1,604 1,636 1,521 1,525 4,900
2020/05/28 1,550 1,604 1,510 1,604 5,100
2020/05/27 1,500 1,542 1,471 1,542 3,700
2020/05/26 1,423 1,484 1,423 1,479 3,500
2020/05/25 1,414 1,417 1,414 1,417 1,300
2020/05/22 1,396 1,418 1,396 1,414 1,100
2020/05/21 1,419 1,419 1,411 1,416 1,000
2020/05/20 1,401 1,419 1,401 1,419 3,300
2020/05/19 1,400 1,405 1,383 1,400 6,300
2020/05/18 1,405 1,412 1,370 1,410 8,200
2020/05/15 1,423 1,424 1,404 1,404 3,800
2020/05/14 1,450 1,450 1,427 1,448 1,600
2020/05/13 1,470 1,470 1,449 1,459 3,200
2020/05/12 1,488 1,488 1,471 1,473 1,100
2020/05/11 1,464 1,488 1,455 1,488 1,300
2020/05/08 1,458 1,467 1,457 1,464 1,400
2020/05/07 1,500 1,500 1,451 1,458 1,300
2020/05/01 1,528 1,528 1,505 1,517 2,000
2020/04/30 1,497 1,522 1,497 1,522 3,000
2020/04/28 1,469 1,497 1,460 1,497 5,000
2020/04/27 1,437 1,468 1,437 1,451 3,900
2020/04/24 1,432 1,432 1,400 1,427 1,800
2020/04/23 1,448 1,448 1,420 1,447 1,400
2020/04/22 1,450 1,450 1,420 1,438 1,200
2020/04/21 1,400 1,462 1,398 1,462 1,500
2020/04/20 1,450 1,466 1,419 1,426 1,400
2020/04/17 1,445 1,469 1,445 1,450 1,800
2020/04/16 1,447 1,459 1,445 1,459 2,200
2020/04/15 1,461 1,483 1,444 1,444 1,700
2020/04/14 1,451 1,461 1,450 1,461 1,900
2020/04/13 1,449 1,464 1,439 1,464 3,500
2020/04/10 1,410 1,450 1,410 1,450 2,400
2020/04/09 1,401 1,439 1,401 1,406 4,400
2020/04/08 1,420 1,450 1,388 1,450 5,500
2020/04/07 1,391 1,420 1,386 1,420 2,000
2020/04/06 1,370 1,389 1,358 1,381 4,000
2020/04/03 1,431 1,456 1,385 1,391 5,500
2020/04/02 1,499 1,500 1,449 1,449 4,300
2020/04/01 1,550 1,550 1,515 1,516 3,800
2020/03/31 1,569 1,574 1,537 1,574 7,200
2020/03/30 1,521 1,591 1,508 1,569 13,800
2020/03/27 1,620 1,751 1,591 1,751 25,900
2020/03/26 1,578 1,598 1,503 1,598 8,400
2020/03/25 1,553 1,600 1,460 1,600 9,000
2020/03/24 1,439 1,510 1,439 1,510 4,600
2020/03/23 1,319 1,440 1,313 1,439 7,200
2020/03/19 1,300 1,335 1,300 1,314 5,700
2020/03/18 1,334 1,348 1,264 1,300 8,000
2020/03/17 1,205 1,341 1,203 1,339 9,400
2020/03/16 1,275 1,309 1,261 1,263 11,800
2020/03/13 1,219 1,298 1,196 1,275 28,100
2020/03/12 1,384 1,400 1,301 1,319 15,400
2020/03/11 1,417 1,448 1,417 1,434 5,900
2020/03/10 1,347 1,417 1,331 1,417 11,500
2020/03/09 1,401 1,432 1,400 1,407 11,700
2020/03/06 1,467 1,522 1,426 1,426 23,400
2020/03/05 1,558 1,563 1,483 1,487 8,600
2020/03/04 1,470 1,558 1,470 1,518 12,300
2020/03/03 1,501 1,542 1,501 1,501 14,400
2020/03/02 1,480 1,494 1,463 1,486 21,300
2020/02/28 1,562 1,566 1,484 1,489 14,300
2020/02/27 1,615 1,635 1,600 1,600 6,600
2020/02/26 1,638 1,644 1,631 1,631 5,900
2020/02/25 1,622 1,688 1,622 1,671 16,000
2020/02/21 1,715 1,715 1,707 1,707 2,100
2020/02/20 1,716 1,738 1,716 1,719 2,200
2020/02/19 1,713 1,732 1,711 1,715 2,100
2020/02/18 1,712 1,750 1,708 1,708 6,200
2020/02/17 1,682 1,740 1,682 1,710 7,600
2020/02/14 1,696 1,715 1,696 1,712 3,100
2020/02/13 1,676 1,701 1,675 1,698 6,700
2020/02/12 1,680 1,700 1,680 1,692 6,500
2020/02/10 1,665 1,699 1,664 1,679 7,700
2020/02/07 1,720 1,722 1,640 1,686 15,400
2020/02/06 1,720 1,723 1,714 1,720 3,900
2020/02/05 1,723 1,723 1,688 1,710 3,100
2020/02/04 1,701 1,719 1,701 1,710 2,300
2020/02/03 1,682 1,709 1,682 1,703 4,900
2020/01/31 1,720 1,720 1,711 1,715 1,800
2020/01/30 1,732 1,733 1,711 1,720 4,300
2020/01/29 1,710 1,740 1,710 1,717 3,000
2020/01/28 1,700 1,720 1,685 1,699 7,100
2020/01/27 1,731 1,739 1,713 1,713 4,600
2020/01/24 1,766 1,766 1,742 1,742 3,000
2020/01/23 1,750 1,769 1,745 1,766 4,500
2020/01/22 1,760 1,760 1,750 1,750 3,700
2020/01/21 1,769 1,769 1,753 1,758 3,300
2020/01/20 1,745 1,761 1,742 1,761 2,600
2020/01/17 1,750 1,760 1,733 1,733 4,100
2020/01/16 1,743 1,766 1,743 1,750 5,900
2020/01/15 1,744 1,749 1,728 1,749 4,500
2020/01/14 1,750 1,750 1,737 1,737 2,100
2020/01/10 1,738 1,750 1,736 1,750 2,100
2020/01/09 1,729 1,738 1,729 1,738 1,100
2020/01/08 1,731 1,735 1,709 1,709 3,200
2020/01/07 1,735 1,770 1,727 1,750 4,400
2020/01/06 1,751 1,751 1,715 1,715 5,700

このページの先頭へ