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
2022/12/30 2,177 2,177 2,127 2,130 13,600
2022/12/29 2,137 2,190 2,118 2,158 16,100
2022/12/28 2,165 2,165 2,134 2,137 10,800
2022/12/27 2,210 2,232 2,151 2,166 35,000
2022/12/26 2,129 2,208 2,123 2,197 14,700
2022/12/23 2,096 2,120 2,096 2,109 5,200
2022/12/22 2,108 2,122 2,079 2,107 11,100
2022/12/21 2,128 2,128 2,073 2,079 21,200
2022/12/20 2,220 2,232 2,122 2,133 24,000
2022/12/19 2,220 2,224 2,193 2,210 14,900
2022/12/16 2,231 2,253 2,227 2,242 18,700
2022/12/15 2,262 2,269 2,234 2,235 6,600
2022/12/14 2,229 2,269 2,229 2,259 7,700
2022/12/13 2,246 2,248 2,226 2,226 10,500
2022/12/12 2,247 2,273 2,188 2,241 27,900
2022/12/09 2,168 2,198 2,161 2,197 8,400
2022/12/08 2,152 2,157 2,134 2,147 7,700
2022/12/07 2,162 2,180 2,151 2,152 8,400
2022/12/06 2,150 2,170 2,138 2,162 7,900
2022/12/05 2,136 2,144 2,118 2,138 6,400
2022/12/02 2,172 2,172 2,131 2,136 10,000
2022/12/01 2,227 2,227 2,170 2,180 7,600
2022/11/30 2,221 2,231 2,205 2,206 5,700
2022/11/29 2,236 2,261 2,178 2,222 16,500
2022/11/28 2,262 2,262 2,203 2,236 17,100
2022/11/25 2,200 2,240 2,200 2,238 11,300
2022/11/24 2,192 2,196 2,104 2,196 20,400
2022/11/22 2,110 2,182 2,109 2,166 26,400
2022/11/21 2,089 2,105 2,083 2,105 12,700
2022/11/18 2,109 2,128 2,089 2,089 15,000
2022/11/17 2,091 2,091 2,069 2,085 6,900
2022/11/16 2,088 2,095 2,066 2,091 6,900
2022/11/15 2,115 2,115 2,060 2,098 11,600
2022/11/14 2,110 2,135 2,088 2,115 18,800
2022/11/11 2,092 2,092 2,034 2,073 21,500
2022/11/10 2,040 2,131 2,025 2,058 35,000
2022/11/09 2,053 2,085 2,047 2,048 14,100
2022/11/08 2,121 2,140 2,086 2,095 9,100
2022/11/07 2,125 2,141 2,111 2,139 12,100
2022/11/04 2,074 2,107 2,057 2,103 24,600
2022/11/02 2,082 2,084 2,035 2,036 14,400
2022/11/01 2,098 2,104 2,070 2,082 9,100
2022/10/31 2,110 2,124 2,081 2,086 11,900
2022/10/28 2,145 2,145 2,089 2,100 37,700
2022/10/27 2,157 2,157 2,141 2,145 10,100
2022/10/26 2,158 2,165 2,146 2,150 12,700
2022/10/25 2,139 2,167 2,139 2,158 7,500
2022/10/24 2,159 2,160 2,125 2,139 9,800
2022/10/21 2,150 2,167 2,130 2,130 14,800
2022/10/20 2,177 2,177 2,129 2,135 14,700
2022/10/19 2,173 2,199 2,153 2,177 28,800
2022/10/18 2,120 2,173 2,120 2,173 30,700
2022/10/17 2,124 2,125 2,099 2,101 13,200
2022/10/14 2,100 2,146 2,091 2,124 22,000
2022/10/13 2,094 2,094 2,053 2,067 10,400
2022/10/12 2,109 2,109 2,067 2,094 14,300
2022/10/11 2,120 2,148 2,099 2,099 20,100
2022/10/07 2,100 2,141 2,091 2,130 14,000
2022/10/06 2,103 2,130 2,102 2,117 14,600
2022/10/05 2,128 2,172 2,107 2,116 32,300
2022/10/04 2,031 2,102 2,029 2,098 34,100
2022/10/03 1,960 2,023 1,952 2,010 23,300
2022/09/30 1,966 1,967 1,921 1,967 21,700
2022/09/29 2,000 2,001 1,974 1,974 16,500
2022/09/28 2,030 2,049 1,990 2,035 22,100
2022/09/27 2,050 2,051 2,014 2,026 13,900
2022/09/26 2,113 2,115 2,024 2,027 27,800
2022/09/22 2,117 2,140 2,098 2,116 11,300
2022/09/21 2,138 2,144 2,108 2,136 10,500
2022/09/20 2,078 2,138 2,078 2,138 18,500
2022/09/16 2,105 2,105 2,063 2,076 10,800
2022/09/15 2,139 2,160 2,107 2,107 16,700
2022/09/14 2,054 2,145 2,054 2,140 43,300
2022/09/13 2,065 2,115 2,057 2,104 35,800
2022/09/12 2,050 2,138 2,049 2,065 52,600
2022/09/09 1,969 2,065 1,951 2,048 83,200
2022/09/08 1,945 1,955 1,929 1,955 20,700
2022/09/07 1,972 1,972 1,915 1,921 22,200
2022/09/06 1,964 1,977 1,946 1,972 21,700
2022/09/05 1,944 1,961 1,933 1,957 22,200
2022/09/02 1,960 1,960 1,925 1,941 16,700
2022/09/01 1,978 1,978 1,929 1,940 38,700
2022/08/31 1,944 1,980 1,943 1,979 50,100
2022/08/30 1,925 1,940 1,923 1,940 19,800
2022/08/29 1,904 1,936 1,901 1,917 17,600
2022/08/26 1,923 1,936 1,916 1,936 22,500
2022/08/25 1,908 1,914 1,900 1,906 30,500
2022/08/24 1,916 1,917 1,898 1,908 23,800
2022/08/23 1,914 1,918 1,904 1,916 10,600
2022/08/22 1,918 1,928 1,901 1,920 21,000
2022/08/19 1,914 1,929 1,901 1,918 14,700
2022/08/18 1,900 1,917 1,883 1,900 20,600
2022/08/17 1,934 1,934 1,904 1,907 20,600
2022/08/16 1,914 1,961 1,900 1,903 30,500
2022/08/15 1,863 1,919 1,861 1,898 101,100
2022/08/12 1,817 1,819 1,785 1,800 47,800
2022/08/10 1,843 1,851 1,775 1,801 68,800
2022/08/09 1,845 1,874 1,780 1,817 121,000
2022/08/08 1,932 1,969 1,802 1,831 80,000
2022/08/05 1,995 2,017 1,912 1,927 32,200
2022/08/04 2,006 2,048 1,982 1,982 9,800
2022/08/03 2,078 2,078 2,000 2,006 11,500
2022/08/02 2,097 2,097 2,070 2,077 3,600
2022/08/01 2,074 2,085 2,074 2,085 2,700
2022/07/29 2,055 2,073 2,055 2,071 2,000
2022/07/28 2,055 2,077 2,052 2,077 4,100
2022/07/27 2,060 2,062 2,051 2,062 1,400
2022/07/26 2,045 2,063 2,045 2,060 2,700
2022/07/25 2,085 2,085 2,023 2,045 15,300
2022/07/22 2,093 2,093 2,083 2,085 3,200
2022/07/21 2,080 2,089 2,080 2,089 2,500
2022/07/20 2,060 2,094 2,060 2,079 4,900
2022/07/19 2,085 2,086 2,059 2,059 3,100
2022/07/15 2,059 2,088 2,059 2,076 2,800
2022/07/14 2,020 2,076 2,011 2,065 8,800
2022/07/13 2,011 2,024 1,995 2,011 2,200
2022/07/12 2,031 2,031 1,990 1,995 6,200
2022/07/11 1,954 2,049 1,954 2,049 9,700
2022/07/08 1,988 1,994 1,937 1,937 6,900
2022/07/07 1,985 1,996 1,972 1,989 2,900
2022/07/06 1,952 1,982 1,950 1,982 2,600
2022/07/05 1,990 1,990 1,958 1,978 3,900
2022/07/04 1,913 1,990 1,913 1,990 4,000
2022/07/01 1,925 1,938 1,907 1,909 4,400
2022/06/30 1,972 2,008 1,935 1,935 9,300
2022/06/29 2,005 2,062 1,949 1,950 32,200
2022/06/28 1,929 1,995 1,913 1,995 14,600
2022/06/27 1,847 1,882 1,847 1,882 3,300
2022/06/24 1,829 1,847 1,822 1,842 3,700
2022/06/23 1,835 1,871 1,827 1,827 2,300
2022/06/22 1,862 1,873 1,835 1,835 10,500
2022/06/21 1,825 1,866 1,825 1,862 4,600
2022/06/20 1,886 1,897 1,823 1,823 7,700
2022/06/17 1,829 1,871 1,829 1,863 6,300
2022/06/16 1,841 1,882 1,833 1,833 3,900
2022/06/15 1,884 1,902 1,833 1,833 8,300
2022/06/14 1,822 1,896 1,822 1,882 9,400
2022/06/13 1,856 1,916 1,842 1,847 11,100
2022/06/10 1,910 1,930 1,900 1,902 6,700
2022/06/09 1,932 1,962 1,932 1,950 2,300
2022/06/08 1,920 1,996 1,920 1,957 7,500
2022/06/07 1,928 1,959 1,920 1,920 5,800
2022/06/06 1,919 1,950 1,919 1,933 2,600
2022/06/03 1,983 1,985 1,956 1,956 4,200
2022/06/02 1,948 1,999 1,943 1,999 5,400
2022/06/01 1,945 1,960 1,927 1,960 7,600
2022/05/31 1,889 1,945 1,889 1,945 8,500
2022/05/30 1,905 1,929 1,880 1,880 12,100
2022/05/27 1,901 1,905 1,864 1,902 4,400
2022/05/26 1,871 1,887 1,860 1,864 6,300
2022/05/25 1,889 1,892 1,885 1,892 2,100
2022/05/24 1,901 1,908 1,873 1,889 5,500
2022/05/23 1,889 1,935 1,889 1,935 10,300
2022/05/20 1,800 1,887 1,800 1,879 18,200
2022/05/19 1,782 1,821 1,777 1,818 7,100
2022/05/18 1,817 1,817 1,791 1,800 6,800
2022/05/17 1,817 1,830 1,775 1,817 22,000
2022/05/16 1,603 1,900 1,598 1,836 21,700
2022/05/13 1,558 1,603 1,555 1,603 4,700
2022/05/12 1,561 1,573 1,548 1,548 2,200
2022/05/11 1,580 1,588 1,561 1,561 2,800
2022/05/10 1,574 1,602 1,557 1,584 6,500
2022/05/09 1,648 1,648 1,603 1,603 3,900
2022/05/06 1,635 1,646 1,613 1,646 5,600
2022/05/02 1,649 1,649 1,617 1,639 4,100
2022/04/28 1,576 1,649 1,576 1,649 7,300
2022/04/27 1,592 1,601 1,550 1,559 18,100
2022/04/26 1,601 1,601 1,598 1,601 2,000
2022/04/25 1,593 1,618 1,559 1,601 12,900
2022/04/22 1,571 1,600 1,534 1,593 9,100
2022/04/21 1,606 1,611 1,601 1,611 2,100
2022/04/20 1,618 1,618 1,604 1,613 1,500
2022/04/19 1,601 1,602 1,599 1,600 3,400
2022/04/18 1,581 1,621 1,581 1,610 7,200
2022/04/15 1,626 1,626 1,573 1,573 2,900
2022/04/14 1,606 1,623 1,601 1,602 2,300
2022/04/13 1,566 1,611 1,566 1,603 10,000
2022/04/12 1,557 1,581 1,557 1,575 3,800
2022/04/11 1,586 1,617 1,557 1,577 6,700
2022/04/08 1,565 1,626 1,565 1,621 7,700
2022/04/07 1,567 1,600 1,550 1,566 14,100
2022/04/06 1,611 1,615 1,574 1,589 10,000
2022/04/05 1,588 1,629 1,586 1,629 3,500
2022/04/04 1,608 1,633 1,581 1,588 5,000
2022/04/01 1,629 1,629 1,599 1,608 2,100
2022/03/31 1,683 1,703 1,580 1,647 19,600
2022/03/30 1,707 1,707 1,683 1,683 15,400
2022/03/29 1,730 1,737 1,709 1,737 28,300
2022/03/28 1,730 1,740 1,730 1,730 5,200
2022/03/25 1,743 1,745 1,727 1,730 5,300
2022/03/24 1,718 1,742 1,712 1,742 10,800
2022/03/23 1,720 1,728 1,713 1,728 14,400
2022/03/22 1,719 1,725 1,687 1,725 27,100
2022/03/18 1,679 1,717 1,679 1,717 31,200
2022/03/17 1,655 1,693 1,655 1,692 13,600
2022/03/16 1,651 1,672 1,648 1,654 7,300
2022/03/15 1,679 1,679 1,643 1,651 7,400
2022/03/14 1,724 1,724 1,652 1,679 27,700
2022/03/11 1,599 1,626 1,599 1,611 46,200
2022/03/10 1,603 1,626 1,603 1,626 8,800
2022/03/09 1,600 1,607 1,582 1,601 13,500
2022/03/08 1,576 1,583 1,561 1,575 12,400
2022/03/07 1,600 1,605 1,572 1,600 18,900
2022/03/04 1,591 1,613 1,582 1,605 27,500
2022/03/03 1,588 1,588 1,570 1,575 9,500
2022/03/02 1,574 1,592 1,548 1,548 10,300
2022/03/01 1,604 1,612 1,593 1,597 13,000
2022/02/28 1,624 1,624 1,602 1,605 11,200
2022/02/25 1,601 1,650 1,601 1,624 13,800
2022/02/24 1,611 1,611 1,595 1,603 6,400
2022/02/22 1,620 1,620 1,610 1,611 3,900
2022/02/21 1,621 1,625 1,602 1,625 4,800
2022/02/18 1,586 1,626 1,585 1,616 9,500
2022/02/17 1,583 1,586 1,580 1,586 4,900
2022/02/16 1,576 1,585 1,576 1,581 3,900
2022/02/15 1,573 1,579 1,570 1,575 3,000
2022/02/14 1,575 1,578 1,563 1,573 7,000
2022/02/10 1,567 1,575 1,567 1,575 3,700
2022/02/09 1,556 1,577 1,556 1,567 3,700
2022/02/08 1,566 1,585 1,514 1,556 25,500
2022/02/07 1,545 1,562 1,531 1,550 6,300
2022/02/04 1,550 1,560 1,550 1,555 3,700
2022/02/03 1,550 1,559 1,549 1,549 4,200
2022/02/02 1,518 1,550 1,516 1,550 4,400
2022/02/01 1,519 1,519 1,504 1,517 2,400
2022/01/31 1,491 1,503 1,491 1,503 2,000
2022/01/28 1,495 1,496 1,485 1,491 2,400
2022/01/27 1,486 1,491 1,476 1,480 7,700
2022/01/26 1,486 1,494 1,477 1,486 7,200
2022/01/25 1,496 1,505 1,481 1,486 11,400
2022/01/24 1,481 1,496 1,481 1,496 2,600
2022/01/21 1,496 1,501 1,486 1,488 15,900
2022/01/20 1,492 1,505 1,492 1,496 2,900
2022/01/19 1,502 1,503 1,497 1,499 5,700
2022/01/18 1,505 1,505 1,494 1,500 4,300
2022/01/17 1,496 1,496 1,496 1,496 800
2022/01/14 1,493 1,493 1,489 1,489 2,500
2022/01/13 1,494 1,496 1,489 1,489 3,900
2022/01/12 1,494 1,494 1,482 1,493 6,900
2022/01/11 1,490 1,490 1,476 1,483 5,800
2022/01/07 1,480 1,480 1,472 1,472 4,200
2022/01/06 1,488 1,490 1,476 1,476 4,400
2022/01/05 1,497 1,498 1,487 1,490 5,300
2022/01/04 1,502 1,507 1,481 1,494 11,900

このページの先頭へ