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
2025/06/13 3,025 3,025 2,974 3,020 14,500
2025/06/12 3,060 3,100 3,030 3,030 10,400
2025/06/11 3,000 3,060 3,000 3,060 12,200
2025/06/10 3,020 3,030 3,000 3,015 8,700
2025/06/09 3,045 3,065 3,005 3,025 8,800
2025/06/06 2,998 3,050 2,998 3,045 12,300
2025/06/05 2,989 3,010 2,977 3,000 10,900
2025/06/04 3,000 3,015 2,970 2,995 18,100
2025/06/03 2,951 2,987 2,951 2,970 14,800
2025/06/02 2,993 2,995 2,921 2,942 23,600
2025/05/30 2,973 3,020 2,968 3,020 12,800
2025/05/29 2,971 3,020 2,971 3,005 15,400
2025/05/28 2,991 3,025 2,970 2,971 18,600
2025/05/27 2,953 2,989 2,947 2,960 9,400
2025/05/26 2,941 2,971 2,918 2,969 13,100
2025/05/23 2,851 2,930 2,851 2,924 14,300
2025/05/22 2,890 2,897 2,849 2,849 16,000
2025/05/21 2,968 2,976 2,900 2,900 20,100
2025/05/20 3,100 3,115 2,983 2,983 21,800
2025/05/19 2,935 3,110 2,935 3,110 32,800
2025/05/16 2,968 2,968 2,870 2,935 18,000
2025/05/15 2,947 2,960 2,850 2,934 23,100
2025/05/14 2,957 2,984 2,915 2,947 12,700
2025/05/13 2,973 2,984 2,951 2,955 9,900
2025/05/12 2,943 2,984 2,940 2,961 6,300
2025/05/09 2,910 2,974 2,910 2,943 19,700
2025/05/08 2,905 2,910 2,860 2,910 7,800
2025/05/07 2,868 2,907 2,857 2,905 5,800
2025/05/02 2,913 2,913 2,840 2,878 11,800
2025/05/01 2,914 2,933 2,871 2,882 25,200
2025/04/30 2,950 2,950 2,901 2,940 5,600
2025/04/28 2,948 2,953 2,921 2,922 13,700
2025/04/25 2,933 2,935 2,872 2,920 11,700
2025/04/24 2,961 2,961 2,873 2,895 6,900
2025/04/23 2,953 2,956 2,910 2,932 11,400
2025/04/22 2,896 2,927 2,873 2,912 14,100
2025/04/21 2,835 2,895 2,835 2,870 11,600
2025/04/18 2,745 2,819 2,727 2,809 10,200
2025/04/17 2,721 2,736 2,680 2,716 13,500
2025/04/16 2,773 2,773 2,719 2,719 9,900
2025/04/15 2,769 2,784 2,735 2,768 16,000
2025/04/14 2,774 2,786 2,730 2,738 17,400
2025/04/11 2,759 2,759 2,656 2,742 11,300
2025/04/10 2,793 2,793 2,678 2,754 15,700
2025/04/09 2,637 2,637 2,538 2,543 39,800
2025/04/08 2,617 2,721 2,567 2,681 27,600
2025/04/07 2,501 2,577 2,451 2,467 30,800
2025/04/04 2,866 2,866 2,650 2,715 47,700
2025/04/03 2,945 2,999 2,931 2,953 21,200
2025/04/02 3,060 3,080 2,985 3,015 21,700
2025/04/01 2,994 3,050 2,990 3,030 18,600
2025/03/31 2,966 3,020 2,930 2,994 19,100
2025/03/28 3,030 3,045 2,967 2,967 38,600
2025/03/27 3,090 3,130 3,085 3,100 59,000
2025/03/26 3,140 3,145 3,105 3,120 26,700
2025/03/25 3,175 3,180 3,130 3,140 20,000
2025/03/24 3,210 3,215 3,155 3,155 33,500
2025/03/21 3,160 3,220 3,150 3,220 19,700
2025/03/19 3,135 3,195 3,130 3,190 14,900
2025/03/18 3,145 3,195 3,145 3,180 13,800
2025/03/17 3,160 3,170 3,120 3,140 19,200
2025/03/14 3,090 3,155 3,090 3,145 7,900
2025/03/13 3,140 3,155 3,110 3,110 9,600
2025/03/12 3,075 3,145 3,060 3,140 15,900
2025/03/11 3,015 3,115 2,961 3,050 28,500
2025/03/10 3,070 3,115 3,055 3,080 15,600
2025/03/07 3,065 3,090 3,035 3,060 12,200
2025/03/06 3,095 3,120 3,065 3,105 10,800
2025/03/05 3,010 3,070 3,010 3,065 8,900
2025/03/04 2,985 3,070 2,984 3,030 15,800
2025/03/03 2,999 2,999 2,946 2,989 7,400
2025/02/28 2,957 2,968 2,910 2,921 10,600
2025/02/27 2,982 2,994 2,952 2,952 4,400
2025/02/26 2,954 2,981 2,925 2,952 8,400
2025/02/25 2,979 2,998 2,965 2,983 9,700
2025/02/21 2,962 3,015 2,923 3,015 9,500
2025/02/20 2,934 2,976 2,915 2,944 6,600
2025/02/19 2,970 3,000 2,941 2,941 16,400
2025/02/18 2,896 2,922 2,872 2,920 15,300
2025/02/17 2,943 2,970 2,891 2,935 7,700
2025/02/14 2,914 2,985 2,914 2,944 12,200
2025/02/13 2,921 2,955 2,891 2,920 17,400
2025/02/12 2,930 2,930 2,891 2,896 2,900
2025/02/10 2,910 2,910 2,866 2,880 2,900
2025/02/07 2,921 2,935 2,897 2,916 7,600
2025/02/06 2,921 2,921 2,890 2,900 1,900
2025/02/05 2,883 2,921 2,855 2,921 4,000
2025/02/04 2,916 2,918 2,852 2,852 3,800
2025/02/03 2,909 2,909 2,852 2,852 8,900
2025/01/31 2,925 2,930 2,903 2,920 2,800
2025/01/30 2,924 2,924 2,883 2,924 7,700
2025/01/29 2,929 2,929 2,889 2,889 5,600
2025/01/28 2,881 2,925 2,881 2,913 5,100
2025/01/27 2,897 2,897 2,862 2,871 2,600
2025/01/24 2,844 2,877 2,836 2,839 2,900
2025/01/23 2,850 2,853 2,816 2,844 5,100
2025/01/22 2,830 2,880 2,830 2,844 3,400
2025/01/21 2,832 2,858 2,821 2,826 3,200
2025/01/20 2,826 2,898 2,826 2,832 5,200
2025/01/17 2,800 2,820 2,770 2,820 9,400
2025/01/16 2,834 2,839 2,804 2,814 4,600
2025/01/15 2,840 2,842 2,808 2,814 4,300
2025/01/14 2,832 2,858 2,802 2,821 10,800
2025/01/10 2,837 2,891 2,837 2,869 3,300
2025/01/09 2,901 2,901 2,832 2,850 13,400
2025/01/08 2,953 2,980 2,898 2,898 9,100
2025/01/07 2,982 3,000 2,961 2,982 9,300
2025/01/06 3,020 3,050 2,951 2,951 11,700

このページの先頭へ