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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,400 | 3,400 | 3,365 | 3,395 | 4,700 |
| 2023/12/28 | 3,375 | 3,415 | 3,360 | 3,415 | 2,900 |
| 2023/12/27 | 3,375 | 3,385 | 3,340 | 3,375 | 5,700 |
| 2023/12/26 | 3,405 | 3,440 | 3,340 | 3,375 | 15,100 |
| 2023/12/25 | 3,375 | 3,405 | 3,370 | 3,390 | 4,100 |
| 2023/12/22 | 3,295 | 3,360 | 3,295 | 3,345 | 6,000 |
| 2023/12/21 | 3,265 | 3,280 | 3,235 | 3,265 | 2,700 |
| 2023/12/20 | 3,285 | 3,290 | 3,250 | 3,260 | 4,400 |
| 2023/12/19 | 3,285 | 3,285 | 3,230 | 3,285 | 4,300 |
| 2023/12/18 | 3,215 | 3,260 | 3,165 | 3,235 | 8,400 |
| 2023/12/15 | 3,255 | 3,270 | 3,215 | 3,215 | 6,900 |
| 2023/12/14 | 3,305 | 3,305 | 3,250 | 3,255 | 5,200 |
| 2023/12/13 | 3,325 | 3,335 | 3,280 | 3,295 | 1,900 |
| 2023/12/12 | 3,315 | 3,350 | 3,295 | 3,325 | 3,400 |
| 2023/12/11 | 3,295 | 3,340 | 3,280 | 3,300 | 4,100 |
| 2023/12/08 | 3,350 | 3,350 | 3,290 | 3,295 | 17,500 |
| 2023/12/07 | 3,405 | 3,405 | 3,335 | 3,350 | 5,500 |
| 2023/12/06 | 3,325 | 3,435 | 3,325 | 3,410 | 10,500 |
| 2023/12/05 | 3,250 | 3,365 | 3,240 | 3,345 | 9,000 |
| 2023/12/04 | 3,255 | 3,275 | 3,235 | 3,235 | 6,700 |
| 2023/12/01 | 3,275 | 3,295 | 3,240 | 3,255 | 17,800 |
| 2023/11/30 | 3,260 | 3,315 | 3,235 | 3,280 | 7,500 |
| 2023/11/29 | 3,300 | 3,305 | 3,260 | 3,260 | 9,900 |
| 2023/11/28 | 3,355 | 3,355 | 3,280 | 3,315 | 11,300 |
| 2023/11/27 | 3,400 | 3,415 | 3,280 | 3,295 | 8,100 |
| 2023/11/24 | 3,290 | 3,380 | 3,280 | 3,355 | 4,700 |
| 2023/11/22 | 3,250 | 3,285 | 3,250 | 3,260 | 5,700 |
| 2023/11/21 | 3,300 | 3,315 | 3,235 | 3,250 | 8,800 |
| 2023/11/20 | 3,330 | 3,340 | 3,215 | 3,230 | 13,600 |
| 2023/11/17 | 3,340 | 3,365 | 3,305 | 3,330 | 14,500 |
| 2023/11/16 | 3,475 | 3,475 | 3,345 | 3,345 | 6,700 |
| 2023/11/15 | 3,485 | 3,510 | 3,405 | 3,405 | 11,400 |
| 2023/11/14 | 3,405 | 3,515 | 3,405 | 3,485 | 17,100 |
| 2023/11/13 | 3,375 | 3,445 | 3,375 | 3,405 | 9,500 |
| 2023/11/10 | 3,385 | 3,435 | 3,350 | 3,410 | 13,700 |
| 2023/11/09 | 3,290 | 3,420 | 3,285 | 3,420 | 9,100 |
| 2023/11/08 | 3,430 | 3,430 | 3,310 | 3,310 | 16,100 |
| 2023/11/07 | 3,340 | 3,460 | 3,330 | 3,405 | 31,500 |
| 2023/11/06 | 3,295 | 3,340 | 3,230 | 3,305 | 26,400 |
| 2023/11/02 | 3,225 | 3,260 | 3,205 | 3,245 | 11,300 |
| 2023/11/01 | 3,260 | 3,275 | 3,200 | 3,225 | 8,700 |
| 2023/10/31 | 3,185 | 3,220 | 3,115 | 3,220 | 16,400 |
| 2023/10/30 | 3,250 | 3,255 | 3,165 | 3,170 | 52,800 |
| 2023/10/27 | 3,160 | 3,295 | 3,160 | 3,280 | 35,000 |
| 2023/10/26 | 3,205 | 3,240 | 3,060 | 3,125 | 33,400 |
| 2023/10/25 | 3,160 | 3,215 | 3,125 | 3,205 | 33,900 |
| 2023/10/24 | 3,010 | 3,035 | 2,959 | 3,020 | 13,800 |
| 2023/10/23 | 3,010 | 3,075 | 3,010 | 3,010 | 8,100 |
| 2023/10/20 | 3,015 | 3,065 | 3,005 | 3,040 | 7,400 |
| 2023/10/19 | 3,035 | 3,070 | 3,015 | 3,045 | 7,300 |
| 2023/10/18 | 3,025 | 3,060 | 3,015 | 3,035 | 8,700 |
| 2023/10/17 | 2,981 | 3,050 | 2,981 | 3,030 | 6,900 |
| 2023/10/16 | 2,948 | 2,998 | 2,941 | 2,987 | 11,200 |
| 2023/10/13 | 2,992 | 3,030 | 2,982 | 2,998 | 9,200 |
| 2023/10/12 | 3,020 | 3,055 | 2,994 | 3,035 | 7,900 |
| 2023/10/11 | 3,075 | 3,075 | 3,000 | 3,020 | 8,100 |
| 2023/10/10 | 3,060 | 3,090 | 3,030 | 3,075 | 12,300 |
| 2023/10/06 | 2,955 | 3,020 | 2,943 | 3,010 | 10,200 |
| 2023/10/05 | 2,905 | 2,990 | 2,900 | 2,950 | 15,600 |
| 2023/10/04 | 2,960 | 2,960 | 2,886 | 2,908 | 26,000 |
| 2023/10/03 | 3,035 | 3,045 | 2,995 | 2,995 | 11,100 |
| 2023/10/02 | 2,998 | 3,070 | 2,998 | 3,035 | 8,900 |
| 2023/09/29 | 3,055 | 3,060 | 2,988 | 2,994 | 17,500 |
| 2023/09/28 | 3,085 | 3,125 | 3,065 | 3,065 | 9,800 |
| 2023/09/27 | 3,145 | 3,150 | 3,105 | 3,130 | 12,000 |
| 2023/09/26 | 3,175 | 3,180 | 3,130 | 3,145 | 11,600 |
| 2023/09/25 | 3,160 | 3,190 | 3,160 | 3,165 | 4,200 |
| 2023/09/22 | 3,175 | 3,185 | 3,140 | 3,160 | 9,200 |
| 2023/09/21 | 3,240 | 3,240 | 3,175 | 3,175 | 10,500 |
| 2023/09/20 | 3,300 | 3,300 | 3,225 | 3,230 | 16,200 |
| 2023/09/19 | 3,205 | 3,330 | 3,200 | 3,330 | 30,800 |
| 2023/09/15 | 3,180 | 3,215 | 3,160 | 3,200 | 21,500 |
| 2023/09/14 | 3,160 | 3,160 | 3,120 | 3,150 | 4,700 |
| 2023/09/13 | 3,200 | 3,220 | 3,140 | 3,165 | 13,800 |
| 2023/09/12 | 3,150 | 3,175 | 3,100 | 3,175 | 14,300 |
| 2023/09/11 | 3,070 | 3,090 | 3,030 | 3,055 | 9,800 |
| 2023/09/08 | 3,100 | 3,125 | 3,070 | 3,080 | 10,500 |
| 2023/09/07 | 3,125 | 3,145 | 3,110 | 3,125 | 7,300 |
| 2023/09/06 | 3,150 | 3,150 | 3,090 | 3,110 | 5,400 |
| 2023/09/05 | 3,120 | 3,135 | 3,085 | 3,100 | 9,100 |
| 2023/09/04 | 3,080 | 3,115 | 3,075 | 3,100 | 7,000 |
| 2023/09/01 | 3,085 | 3,095 | 3,075 | 3,090 | 5,900 |
| 2023/08/31 | 3,050 | 3,085 | 3,045 | 3,070 | 6,700 |
| 2023/08/30 | 3,070 | 3,085 | 3,040 | 3,050 | 3,700 |
| 2023/08/29 | 3,065 | 3,070 | 3,035 | 3,070 | 3,900 |
| 2023/08/28 | 3,090 | 3,090 | 3,030 | 3,035 | 4,800 |
| 2023/08/25 | 3,010 | 3,010 | 2,981 | 3,010 | 6,200 |
| 2023/08/24 | 2,998 | 3,010 | 2,980 | 3,010 | 10,400 |
| 2023/08/23 | 3,015 | 3,015 | 2,964 | 2,987 | 10,600 |
| 2023/08/22 | 3,040 | 3,040 | 2,982 | 2,997 | 9,000 |
| 2023/08/21 | 3,015 | 3,030 | 3,000 | 3,015 | 5,000 |
| 2023/08/18 | 3,045 | 3,045 | 3,005 | 3,015 | 5,600 |
| 2023/08/17 | 3,040 | 3,070 | 3,005 | 3,065 | 7,900 |
| 2023/08/16 | 3,000 | 3,065 | 3,000 | 3,040 | 7,200 |
| 2023/08/15 | 3,115 | 3,115 | 3,040 | 3,040 | 10,000 |
| 2023/08/14 | 3,165 | 3,165 | 3,090 | 3,115 | 9,600 |
| 2023/08/10 | 3,160 | 3,190 | 3,120 | 3,165 | 10,800 |
| 2023/08/09 | 3,145 | 3,215 | 3,120 | 3,120 | 24,100 |
| 2023/08/08 | 3,205 | 3,205 | 3,135 | 3,145 | 5,300 |
| 2023/08/07 | 3,130 | 3,210 | 3,105 | 3,195 | 6,800 |
| 2023/08/04 | 3,110 | 3,175 | 3,110 | 3,135 | 4,100 |
| 2023/08/03 | 3,190 | 3,190 | 3,120 | 3,140 | 15,100 |
| 2023/08/02 | 3,220 | 3,335 | 3,205 | 3,230 | 19,400 |
| 2023/08/01 | 3,210 | 3,265 | 3,210 | 3,255 | 9,000 |
| 2023/07/31 | 3,220 | 3,255 | 3,190 | 3,210 | 20,100 |
| 2023/07/28 | 3,115 | 3,150 | 3,045 | 3,150 | 53,300 |
| 2023/07/27 | 3,230 | 3,230 | 3,140 | 3,145 | 13,700 |
| 2023/07/26 | 3,150 | 3,225 | 3,145 | 3,225 | 26,400 |
| 2023/07/25 | 3,075 | 3,140 | 3,075 | 3,140 | 12,500 |
| 2023/07/24 | 3,035 | 3,085 | 3,035 | 3,075 | 10,500 |
| 2023/07/21 | 3,030 | 3,055 | 3,020 | 3,025 | 8,200 |
| 2023/07/20 | 3,100 | 3,105 | 3,040 | 3,045 | 12,200 |
| 2023/07/19 | 3,110 | 3,150 | 3,095 | 3,110 | 8,300 |
| 2023/07/18 | 3,030 | 3,120 | 3,030 | 3,110 | 13,000 |
| 2023/07/14 | 3,030 | 3,075 | 3,020 | 3,040 | 10,400 |
| 2023/07/13 | 3,005 | 3,060 | 2,995 | 3,030 | 14,200 |
| 2023/07/12 | 3,045 | 3,045 | 3,010 | 3,010 | 16,100 |
| 2023/07/11 | 3,105 | 3,105 | 3,035 | 3,055 | 14,700 |
| 2023/07/10 | 3,090 | 3,155 | 3,085 | 3,105 | 14,700 |
| 2023/07/07 | 3,100 | 3,150 | 3,055 | 3,130 | 11,400 |
| 2023/07/06 | 3,195 | 3,220 | 3,110 | 3,140 | 17,800 |
| 2023/07/05 | 3,285 | 3,285 | 3,205 | 3,220 | 15,700 |
| 2023/07/04 | 3,300 | 3,340 | 3,290 | 3,305 | 12,000 |
| 2023/07/03 | 3,295 | 3,350 | 3,265 | 3,290 | 20,100 |
| 2023/06/30 | 3,190 | 3,270 | 3,160 | 3,245 | 25,000 |
| 2023/06/29 | 3,155 | 3,190 | 3,120 | 3,150 | 12,800 |
| 2023/06/28 | 3,060 | 3,145 | 3,060 | 3,145 | 18,100 |
| 2023/06/27 | 3,215 | 3,235 | 3,035 | 3,060 | 39,200 |
| 2023/06/26 | 2,970 | 3,115 | 2,970 | 3,085 | 31,100 |
| 2023/06/23 | 2,941 | 2,970 | 2,911 | 2,970 | 25,700 |
| 2023/06/22 | 2,925 | 2,943 | 2,897 | 2,924 | 9,200 |
| 2023/06/21 | 2,880 | 2,943 | 2,868 | 2,925 | 9,000 |
| 2023/06/20 | 2,880 | 2,889 | 2,860 | 2,889 | 8,900 |
| 2023/06/19 | 2,893 | 2,915 | 2,871 | 2,898 | 11,800 |
| 2023/06/16 | 2,944 | 2,952 | 2,904 | 2,910 | 10,800 |
| 2023/06/15 | 2,961 | 2,980 | 2,903 | 2,944 | 12,400 |
| 2023/06/14 | 2,980 | 2,995 | 2,975 | 2,986 | 12,100 |
| 2023/06/13 | 2,950 | 2,984 | 2,944 | 2,956 | 17,500 |
| 2023/06/12 | 2,915 | 2,948 | 2,886 | 2,941 | 29,200 |
| 2023/06/09 | 2,848 | 2,892 | 2,826 | 2,888 | 18,900 |
| 2023/06/08 | 2,892 | 2,904 | 2,827 | 2,831 | 17,300 |
| 2023/06/07 | 2,858 | 2,902 | 2,855 | 2,868 | 28,900 |
| 2023/06/06 | 2,763 | 2,859 | 2,754 | 2,852 | 26,600 |
| 2023/06/05 | 2,761 | 2,788 | 2,747 | 2,774 | 17,600 |
| 2023/06/02 | 2,707 | 2,737 | 2,679 | 2,731 | 11,900 |
| 2023/06/01 | 2,660 | 2,715 | 2,660 | 2,673 | 13,900 |
| 2023/05/31 | 2,710 | 2,712 | 2,666 | 2,669 | 22,400 |
| 2023/05/30 | 2,712 | 2,748 | 2,682 | 2,732 | 10,600 |
| 2023/05/29 | 2,733 | 2,758 | 2,716 | 2,716 | 15,400 |
| 2023/05/26 | 2,748 | 2,749 | 2,712 | 2,733 | 10,900 |
| 2023/05/25 | 2,730 | 2,750 | 2,711 | 2,743 | 11,400 |
| 2023/05/24 | 2,761 | 2,781 | 2,707 | 2,729 | 16,700 |
| 2023/05/23 | 2,803 | 2,826 | 2,762 | 2,762 | 29,300 |
| 2023/05/22 | 2,806 | 2,828 | 2,757 | 2,810 | 20,800 |
| 2023/05/19 | 2,852 | 2,863 | 2,787 | 2,819 | 28,700 |
| 2023/05/18 | 2,726 | 2,859 | 2,726 | 2,853 | 52,800 |
| 2023/05/17 | 2,748 | 2,757 | 2,668 | 2,712 | 83,900 |
| 2023/05/16 | 2,940 | 3,015 | 2,706 | 2,757 | 244,100 |
| 2023/05/15 | 2,852 | 2,940 | 2,852 | 2,897 | 20,500 |
| 2023/05/12 | 2,849 | 2,882 | 2,824 | 2,866 | 15,800 |
| 2023/05/11 | 2,874 | 2,885 | 2,843 | 2,869 | 14,400 |
| 2023/05/10 | 2,926 | 2,943 | 2,861 | 2,905 | 20,800 |
| 2023/05/09 | 2,905 | 2,927 | 2,873 | 2,926 | 19,700 |
| 2023/05/08 | 2,839 | 2,912 | 2,839 | 2,894 | 21,000 |
| 2023/05/02 | 2,831 | 2,849 | 2,788 | 2,839 | 18,500 |
| 2023/05/01 | 2,809 | 2,835 | 2,769 | 2,832 | 24,500 |
| 2023/04/28 | 2,746 | 2,804 | 2,746 | 2,799 | 52,200 |
| 2023/04/27 | 2,653 | 2,696 | 2,643 | 2,696 | 49,400 |
| 2023/04/26 | 2,680 | 2,724 | 2,620 | 2,660 | 27,000 |
| 2023/04/25 | 2,650 | 2,736 | 2,650 | 2,682 | 26,900 |
| 2023/04/24 | 2,635 | 2,655 | 2,631 | 2,646 | 13,700 |
| 2023/04/21 | 2,600 | 2,678 | 2,600 | 2,620 | 29,800 |
| 2023/04/20 | 2,505 | 2,610 | 2,504 | 2,598 | 38,700 |
| 2023/04/19 | 2,491 | 2,503 | 2,470 | 2,501 | 11,800 |
| 2023/04/18 | 2,466 | 2,502 | 2,466 | 2,489 | 12,900 |
| 2023/04/17 | 2,457 | 2,464 | 2,436 | 2,463 | 8,300 |
| 2023/04/14 | 2,448 | 2,454 | 2,432 | 2,454 | 16,300 |
| 2023/04/13 | 2,460 | 2,460 | 2,423 | 2,441 | 12,200 |
| 2023/04/12 | 2,432 | 2,468 | 2,422 | 2,451 | 18,400 |
| 2023/04/11 | 2,440 | 2,445 | 2,416 | 2,427 | 13,100 |
| 2023/04/10 | 2,402 | 2,440 | 2,402 | 2,429 | 12,000 |
| 2023/04/07 | 2,380 | 2,423 | 2,380 | 2,413 | 14,100 |
| 2023/04/06 | 2,410 | 2,411 | 2,378 | 2,381 | 22,600 |
| 2023/04/05 | 2,487 | 2,487 | 2,410 | 2,414 | 23,000 |
| 2023/04/04 | 2,505 | 2,520 | 2,500 | 2,506 | 10,600 |
| 2023/04/03 | 2,504 | 2,527 | 2,504 | 2,505 | 11,700 |
| 2023/03/31 | 2,493 | 2,533 | 2,487 | 2,512 | 17,300 |
| 2023/03/30 | 2,471 | 2,500 | 2,467 | 2,493 | 17,900 |
| 2023/03/29 | 2,512 | 2,540 | 2,494 | 2,540 | 39,500 |
| 2023/03/28 | 2,520 | 2,538 | 2,475 | 2,488 | 26,900 |
| 2023/03/27 | 2,504 | 2,516 | 2,491 | 2,509 | 39,400 |
| 2023/03/24 | 2,502 | 2,502 | 2,478 | 2,487 | 18,400 |
| 2023/03/23 | 2,456 | 2,507 | 2,450 | 2,506 | 14,700 |
| 2023/03/22 | 2,489 | 2,507 | 2,471 | 2,477 | 19,300 |
| 2023/03/20 | 2,495 | 2,506 | 2,437 | 2,441 | 33,000 |
| 2023/03/17 | 2,512 | 2,535 | 2,495 | 2,503 | 11,700 |
| 2023/03/16 | 2,500 | 2,512 | 2,481 | 2,511 | 15,800 |
| 2023/03/15 | 2,515 | 2,579 | 2,515 | 2,569 | 16,500 |
| 2023/03/14 | 2,530 | 2,530 | 2,475 | 2,488 | 28,100 |
| 2023/03/13 | 2,567 | 2,569 | 2,513 | 2,562 | 27,300 |
| 2023/03/10 | 2,654 | 2,677 | 2,615 | 2,617 | 20,100 |
| 2023/03/09 | 2,663 | 2,673 | 2,651 | 2,668 | 16,800 |
| 2023/03/08 | 2,660 | 2,702 | 2,650 | 2,665 | 23,200 |
| 2023/03/07 | 2,616 | 2,725 | 2,600 | 2,682 | 40,100 |
| 2023/03/06 | 2,538 | 2,580 | 2,523 | 2,580 | 20,900 |
| 2023/03/03 | 2,503 | 2,530 | 2,495 | 2,525 | 15,700 |
| 2023/03/02 | 2,537 | 2,537 | 2,496 | 2,512 | 15,100 |
| 2023/03/01 | 2,510 | 2,535 | 2,510 | 2,534 | 14,600 |
| 2023/02/28 | 2,519 | 2,550 | 2,500 | 2,518 | 21,900 |
| 2023/02/27 | 2,476 | 2,533 | 2,476 | 2,509 | 24,100 |
| 2023/02/24 | 2,495 | 2,495 | 2,465 | 2,476 | 16,200 |
| 2023/02/22 | 2,493 | 2,508 | 2,468 | 2,485 | 18,800 |
| 2023/02/21 | 2,530 | 2,530 | 2,498 | 2,508 | 10,800 |
| 2023/02/20 | 2,510 | 2,539 | 2,496 | 2,511 | 16,100 |
| 2023/02/17 | 2,531 | 2,541 | 2,493 | 2,511 | 23,000 |
| 2023/02/16 | 2,499 | 2,560 | 2,496 | 2,541 | 21,200 |
| 2023/02/15 | 2,499 | 2,519 | 2,482 | 2,498 | 24,000 |
| 2023/02/14 | 2,498 | 2,498 | 2,458 | 2,487 | 15,300 |
| 2023/02/13 | 2,453 | 2,499 | 2,440 | 2,483 | 29,600 |
| 2023/02/10 | 2,389 | 2,496 | 2,360 | 2,441 | 55,300 |
| 2023/02/09 | 2,294 | 2,377 | 2,270 | 2,369 | 61,600 |
| 2023/02/08 | 2,300 | 2,331 | 2,277 | 2,291 | 17,700 |
| 2023/02/07 | 2,304 | 2,350 | 2,271 | 2,283 | 63,200 |
| 2023/02/06 | 2,292 | 2,298 | 2,280 | 2,296 | 13,400 |
| 2023/02/03 | 2,255 | 2,293 | 2,255 | 2,293 | 15,500 |
| 2023/02/02 | 2,303 | 2,303 | 2,240 | 2,255 | 19,000 |
| 2023/02/01 | 2,290 | 2,312 | 2,262 | 2,279 | 22,000 |
| 2023/01/31 | 2,242 | 2,300 | 2,232 | 2,276 | 27,800 |
| 2023/01/30 | 2,225 | 2,254 | 2,212 | 2,231 | 48,600 |
| 2023/01/27 | 2,207 | 2,225 | 2,198 | 2,215 | 26,500 |
| 2023/01/26 | 2,200 | 2,207 | 2,175 | 2,207 | 27,100 |
| 2023/01/25 | 2,200 | 2,220 | 2,188 | 2,194 | 16,900 |
| 2023/01/24 | 2,196 | 2,219 | 2,189 | 2,204 | 22,600 |
| 2023/01/23 | 2,185 | 2,215 | 2,170 | 2,196 | 26,500 |
| 2023/01/20 | 2,171 | 2,193 | 2,164 | 2,167 | 12,400 |
| 2023/01/19 | 2,180 | 2,193 | 2,162 | 2,186 | 8,800 |
| 2023/01/18 | 2,156 | 2,188 | 2,153 | 2,185 | 8,500 |
| 2023/01/17 | 2,140 | 2,169 | 2,140 | 2,156 | 9,100 |
| 2023/01/16 | 2,141 | 2,156 | 2,137 | 2,140 | 9,600 |
| 2023/01/13 | 2,150 | 2,157 | 2,140 | 2,150 | 12,800 |
| 2023/01/12 | 2,164 | 2,164 | 2,135 | 2,151 | 16,000 |
| 2023/01/11 | 2,182 | 2,200 | 2,162 | 2,180 | 12,600 |
| 2023/01/10 | 2,170 | 2,186 | 2,152 | 2,182 | 12,000 |
| 2023/01/06 | 2,133 | 2,147 | 2,105 | 2,145 | 9,700 |
| 2023/01/05 | 2,119 | 2,119 | 2,093 | 2,111 | 14,200 |
| 2023/01/04 | 2,151 | 2,151 | 2,110 | 2,121 | 13,000 |