7525 リックス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,7722,8202,7702,8064,6002,806
2024-12-052,8022,8022,7732,7794,5002,779
2024-12-042,7852,8462,7652,77212,5002,772
2024-12-032,7482,8302,7482,8137,4002,813
2024-12-022,7652,7802,7522,7603,6002,760
2024-11-292,7512,7952,7512,7657,3002,765
2024-11-282,7342,7892,7342,7576,8002,757
2024-11-272,7902,8042,7242,7597,2002,759
2024-11-262,7782,8202,7702,8026,8002,802
2024-11-252,8262,8402,7772,7776,7002,777
2024-11-222,7952,8462,7952,8266,8002,826
2024-11-212,7492,8132,7462,8106,2002,810
2024-11-202,7652,8002,7422,7667,6002,766
2024-11-192,7232,8272,7232,77721,1002,777
2024-11-182,7332,7752,6992,7017,7002,701
2024-11-152,7352,7662,7222,7636,7002,763
2024-11-142,7132,7452,7112,7117,8002,711
2024-11-132,6882,7452,6872,72513,5002,725
2024-11-122,6922,7122,6402,68819,4002,688
2024-11-112,7062,7062,6602,6624,1002,662
2024-11-082,7392,7402,6812,6815,5002,681
2024-11-072,7302,7362,6802,7027,1002,702
2024-11-062,6982,7142,6612,7087,6002,708
2024-11-052,6912,6982,6502,6728,3002,672
2024-11-012,7042,7202,6472,65213,9002,652
2024-10-312,7522,7542,6732,75422,5002,754
2024-10-302,6212,6812,6062,68151,0002,681
2024-10-292,6052,6492,6052,63114,2002,631
2024-10-282,6032,6492,5942,62910,7002,629
2024-10-252,6772,7232,6032,60514,8002,605
2024-10-242,6262,7002,6262,67712,4002,677
2024-10-232,6912,7072,6612,66111,3002,661
2024-10-222,7602,7602,6812,69420,1002,694
2024-10-212,7662,7982,7662,7877,3002,787
2024-10-182,8122,8242,7802,7867,7002,786
2024-10-172,8402,8402,8032,8036,4002,803
2024-10-162,8322,8742,8082,8397,9002,839
2024-10-152,8732,8732,8382,8538,3002,853
2024-10-112,8852,8932,8322,84510,6002,845
2024-10-102,9132,9132,8612,8797,8002,879
2024-10-092,9312,9632,8972,90911,2002,909
2024-10-082,9482,9672,9112,9139,9002,913
2024-10-073,0303,0402,9732,97312,1002,973
2024-10-042,9713,0302,9633,03010,3003,030
2024-10-032,9973,0102,9582,96710,5002,967
2024-10-022,9252,9852,9142,95314,5002,953
2024-10-012,8932,9302,8602,9266,2002,926
2024-09-302,9002,9362,8402,86612,0002,866
2024-09-272,9972,9972,9142,94411,5002,944
2024-09-262,9193,0002,8993,00024,3003,000
2024-09-252,9042,9192,8712,9027,8002,902
2024-09-242,9182,9192,8682,90211,2002,902
2024-09-202,9292,9292,8672,8906,1002,890
2024-09-192,8902,9262,8602,9209,2002,920
2024-09-182,8442,8712,8302,8719,9002,871
2024-09-172,8872,8872,7762,82611,8002,826
2024-09-132,8372,8742,8152,84810,1002,848
2024-09-122,7802,9192,7802,83921,0002,839
2024-09-112,8052,8092,7212,74117,3002,741
2024-09-102,8522,8522,8062,8199,7002,819
2024-09-092,7902,8522,7742,85014,7002,850
2024-09-062,8592,8592,8032,8248,7002,824
2024-09-052,8522,9002,8322,8558,0002,855
2024-09-042,9252,9292,8402,85916,3002,859
2024-09-032,9142,9712,9142,9476,1002,947
2024-09-022,9732,9732,8962,91510,3002,915
2024-08-302,9602,9682,9222,9235,7002,923
2024-08-292,9382,9552,9252,9535,2002,953
2024-08-282,9432,9802,9152,9383,8002,938
2024-08-272,9122,9592,8962,9439,5002,943
2024-08-262,9722,9722,8892,91210,7002,912
2024-08-232,9482,9752,9002,9748,5002,974
2024-08-222,9122,9392,8662,8986,4002,898
2024-08-212,8412,9422,8412,91211,1002,912
2024-08-202,8232,8752,8102,85412,7002,854
2024-08-192,9092,9252,8082,81611,6002,816
2024-08-162,8982,9262,8472,91418,1002,914
2024-08-152,7302,8592,7302,85816,4002,858
2024-08-142,7232,7302,6712,73014,8002,730
2024-08-132,6992,7492,6392,73515,2002,735
2024-08-092,6622,7802,6352,69112,6002,691
2024-08-082,5852,6642,5632,60011,2002,600
2024-08-072,4772,6562,4772,60613,5002,606
2024-08-062,4762,5992,4422,53515,8002,535
2024-08-052,5992,6322,4052,42637,0002,426
2024-08-022,9162,9652,7862,78623,2002,786
2024-08-013,0603,0602,9392,95414,3002,954
2024-07-313,0553,0803,0153,06511,0003,065
2024-07-303,0203,1053,0003,06544,3003,065
2024-07-292,9513,0602,9513,03011,4003,030
2024-07-262,9293,0052,9292,94912,5002,949
2024-07-252,9592,9742,9262,93422,9002,934
2024-07-243,0403,0452,9592,95917,2002,959
2024-07-233,0603,0853,0203,0359,5003,035
2024-07-223,1003,1003,0303,05010,6003,050
2024-07-193,1103,1203,0753,09514,0003,095
2024-07-183,1503,1753,1053,13012,0003,130
2024-07-173,2003,2603,1703,18015,0003,180
2024-07-163,2303,2603,1803,2009,5003,200
2024-07-123,1403,2153,1403,21016,3003,210
2024-07-113,1253,1803,1253,18012,3003,180
2024-07-103,1253,1503,1003,12512,0003,125
2024-07-093,0753,1503,0753,14521,0003,145
2024-07-083,0403,0803,0253,06011,0003,060
2024-07-053,0903,0903,0153,03010,6003,030
2024-07-043,0453,0803,0103,08011,8003,080
2024-07-033,0103,0302,9883,02016,9003,020
2024-07-023,0203,0202,9852,99418,5002,994
2024-07-013,0603,0602,9862,98620,2002,986
2024-06-283,0453,0453,0153,0304,8003,030
2024-06-273,0353,0653,0303,04510,4003,045
2024-06-263,0553,0553,0153,03510,6003,035
2024-06-253,0603,1203,0403,05519,2003,055
2024-06-243,0703,0803,0353,06016,0003,060
2024-06-213,1303,1653,0703,07015,4003,070
2024-06-203,0303,1253,0303,12523,1003,125
2024-06-193,0103,0853,0003,04515,8003,045
2024-06-183,0003,0402,9572,98514,2002,985
2024-06-172,8772,9732,8102,97025,4002,970
2024-06-142,8682,8772,8502,87227,0002,872
2024-06-132,9432,9432,8522,86822,6002,868
2024-06-122,9902,9952,9392,93916,5002,939
2024-06-112,9923,0002,9802,99510,3002,995
2024-06-102,9812,9922,9632,99220,7002,992
2024-06-073,0103,0102,9812,9818,5002,981
2024-06-063,0353,0402,9943,01013,6003,010
2024-06-053,0703,0703,0003,00016,0003,000
2024-06-043,0903,1003,0603,07014,7003,070
2024-06-033,0903,1003,0653,09010,6003,090
2024-05-313,0453,0703,0303,05512,8003,055
2024-05-303,0703,0702,9903,04528,0003,045
2024-05-293,1053,1203,0303,03513,6003,035
2024-05-283,1253,1703,0753,09522,8003,095
2024-05-273,0803,1903,0503,14518,7003,145
2024-05-243,1003,1103,0603,08015,3003,080
2024-05-233,2003,2003,0853,12519,7003,125
2024-05-223,2003,2803,1653,16515,6003,165
2024-05-213,2553,2553,1603,16521,1003,165
2024-05-203,2603,3503,2103,25529,1003,255
2024-05-173,2153,3503,1903,25556,4003,255
2024-05-163,3103,4553,1303,14588,1003,145
2024-05-154,3404,3403,6503,66046,0003,660
2024-05-144,5104,5204,3204,35010,3004,350
2024-05-134,5054,5104,4404,5104,8004,510
2024-05-104,5304,5704,4804,4803,6004,480
2024-05-094,4404,5804,4204,5159,3004,515
2024-05-084,4754,4754,3904,4006,8004,400
2024-05-074,3354,5304,3304,51510,6004,515
2024-05-024,4354,4354,3304,3353,0004,335
2024-05-014,4954,4954,4104,4106,5004,410
2024-04-304,4404,5154,4404,49010,3004,490
2024-04-264,4804,5554,4254,42548,1004,425
2024-04-254,6454,6504,4704,50510,2004,505
2024-04-244,6504,6904,5404,64514,5004,645
2024-04-234,4854,6004,4854,5809,5004,580
2024-04-224,6654,6754,4304,48526,8004,485
2024-04-194,3604,4154,2654,38515,3004,385
2024-04-184,2754,3904,2054,3409,9004,340
2024-04-174,3404,3404,1904,24015,2004,240
2024-04-164,4504,4504,3004,36512,7004,365
2024-04-154,6004,6054,4754,4758,9004,475
2024-04-124,6354,6654,5104,60013,8004,600
2024-04-114,4004,5654,3204,56511,6004,565
2024-04-104,3554,4254,3404,4108,4004,410
2024-04-094,2454,3204,2204,3159,2004,315
2024-04-084,0504,2254,0504,19012,8004,190
2024-04-054,0754,0854,0004,0457,8004,045
2024-04-044,1154,2004,1154,1358,0004,135
2024-04-034,0454,1704,0404,1158,9004,115
2024-04-024,1804,2404,0804,10512,0004,105
2024-04-014,1704,2454,1004,17013,9004,170
2024-03-294,0354,1604,0354,1609,6004,160
2024-03-284,0304,0904,0104,03016,0004,030
2024-03-274,1704,2454,1604,20024,2004,200
2024-03-264,0904,1854,0754,14014,4004,140
2024-03-254,0204,1104,0154,08021,3004,080
2024-03-223,9403,9903,9153,99016,4003,990
2024-03-213,9803,9803,9253,96010,1003,960
2024-03-193,8503,9503,8303,95010,9003,950
2024-03-183,8753,8903,8303,85012,8003,850
2024-03-153,8603,8753,8203,8403,9003,840
2024-03-143,8303,8753,8003,8555,4003,855
2024-03-133,9053,9053,8153,8308,4003,830
2024-03-123,8103,8353,7153,83513,6003,835
2024-03-113,9403,9403,8203,8807,2003,880
2024-03-083,9004,0003,8953,98010,4003,980
2024-03-074,0154,0153,9303,95013,6003,950
2024-03-063,9804,0253,9803,99015,7003,990
2024-03-053,9704,0103,9603,98518,1003,985
2024-03-043,9804,0303,9653,97018,9003,970
2024-03-013,8254,0053,8003,97030,1003,970
2024-02-293,8003,8203,7503,82011,2003,820
2024-02-283,7953,8153,7503,80011,7003,800
2024-02-273,7703,8553,7253,80516,6003,805
2024-02-263,8903,9203,7703,78521,0003,785
2024-02-223,8303,8703,8153,8709,4003,870
2024-02-213,8053,8203,7553,7758,6003,775
2024-02-203,7103,8053,6953,80515,3003,805
2024-02-193,6003,7203,6003,69510,0003,695
2024-02-163,5953,6553,5803,60010,1003,600
2024-02-153,7603,7603,5803,5959,3003,595
2024-02-143,7253,7253,6003,65010,8003,650
2024-02-133,6903,7603,6353,72516,6003,725
2024-02-093,5503,6653,5103,60516,8003,605
2024-02-083,5503,5653,4803,53010,1003,530
2024-02-073,5353,5703,5103,5706,4003,570
2024-02-063,5703,5703,5103,5309,9003,530
2024-02-053,5653,5853,5553,5707,4003,570
2024-02-023,6453,6453,5753,58011,4003,580
2024-02-013,6853,6853,6253,6456,1003,645
2024-01-313,6653,7103,6253,7104,5003,710
2024-01-303,6653,7253,6503,66547,8003,665
2024-01-293,7003,7903,6003,62035,0003,620
2024-01-263,7303,7403,6503,68513,8003,685
2024-01-253,6603,7403,6353,7307,8003,730
2024-01-243,6803,6803,6153,66010,8003,660
2024-01-233,7253,7403,6453,6557,4003,655
2024-01-223,6653,7153,6353,68514,2003,685
2024-01-193,7003,7303,6203,64012,3003,640
2024-01-183,6953,7503,6653,7109,3003,710
2024-01-173,7803,8903,7003,70020,3003,700
2024-01-163,7403,7703,7003,77011,4003,770
2024-01-153,7303,7653,6953,72013,4003,720
2024-01-123,5803,7403,5803,74026,9003,740
2024-01-113,5303,5803,5303,5456,9003,545
2024-01-103,4903,5453,4503,51511,7003,515
2024-01-093,4953,5053,4403,4658,4003,465
2024-01-053,5103,5103,4403,4555,8003,455
2024-01-043,3903,5103,3603,51011,5003,510

分割・併合履歴 : [2005-03-28]1株→1.2株