7525 リックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 3,075 | 3,115 | 3,055 | 3,085 | 29,100 | 3,085 |
| 2025-07-01 | 3,075 | 3,075 | 3,025 | 3,060 | 25,200 | 3,060 |
| 2025-06-30 | 3,015 | 3,060 | 3,015 | 3,045 | 11,900 | 3,045 |
| 2025-06-27 | 2,965 | 3,010 | 2,965 | 3,010 | 18,600 | 3,010 |
| 2025-06-26 | 2,950 | 2,964 | 2,930 | 2,963 | 23,500 | 2,963 |
| 2025-06-25 | 2,985 | 2,986 | 2,933 | 2,959 | 26,700 | 2,959 |
| 2025-06-24 | 2,997 | 2,997 | 2,960 | 2,985 | 8,400 | 2,985 |
| 2025-06-23 | 2,968 | 2,979 | 2,955 | 2,969 | 10,500 | 2,969 |
| 2025-06-20 | 2,966 | 2,989 | 2,962 | 2,968 | 17,400 | 2,968 |
| 2025-06-19 | 2,997 | 2,997 | 2,966 | 2,966 | 14,100 | 2,966 |
| 2025-06-18 | 3,000 | 3,000 | 2,965 | 2,997 | 15,000 | 2,997 |
| 2025-06-17 | 2,997 | 3,015 | 2,991 | 3,000 | 7,700 | 3,000 |
| 2025-06-16 | 3,020 | 3,025 | 2,991 | 3,010 | 8,800 | 3,010 |
| 2025-06-13 | 3,025 | 3,025 | 2,974 | 3,020 | 14,500 | 3,020 |
| 2025-06-12 | 3,060 | 3,100 | 3,030 | 3,030 | 10,400 | 3,030 |
| 2025-06-11 | 3,000 | 3,060 | 3,000 | 3,060 | 12,200 | 3,060 |
| 2025-06-10 | 3,020 | 3,030 | 3,000 | 3,015 | 8,700 | 3,015 |
| 2025-06-09 | 3,045 | 3,065 | 3,005 | 3,025 | 8,800 | 3,025 |
| 2025-06-06 | 2,998 | 3,050 | 2,998 | 3,045 | 12,300 | 3,045 |
| 2025-06-05 | 2,989 | 3,010 | 2,977 | 3,000 | 10,900 | 3,000 |
| 2025-06-04 | 3,000 | 3,015 | 2,970 | 2,995 | 18,100 | 2,995 |
| 2025-06-03 | 2,951 | 2,987 | 2,951 | 2,970 | 14,800 | 2,970 |
| 2025-06-02 | 2,993 | 2,995 | 2,921 | 2,942 | 23,600 | 2,942 |
| 2025-05-30 | 2,973 | 3,020 | 2,968 | 3,020 | 12,800 | 3,020 |
| 2025-05-29 | 2,971 | 3,020 | 2,971 | 3,005 | 15,400 | 3,005 |
| 2025-05-28 | 2,991 | 3,025 | 2,970 | 2,971 | 18,600 | 2,971 |
| 2025-05-27 | 2,953 | 2,989 | 2,947 | 2,960 | 9,400 | 2,960 |
| 2025-05-26 | 2,941 | 2,971 | 2,918 | 2,969 | 13,100 | 2,969 |
| 2025-05-23 | 2,851 | 2,930 | 2,851 | 2,924 | 14,300 | 2,924 |
| 2025-05-22 | 2,890 | 2,897 | 2,849 | 2,849 | 16,000 | 2,849 |
| 2025-05-21 | 2,968 | 2,976 | 2,900 | 2,900 | 20,100 | 2,900 |
| 2025-05-20 | 3,100 | 3,115 | 2,983 | 2,983 | 21,800 | 2,983 |
| 2025-05-19 | 2,935 | 3,110 | 2,935 | 3,110 | 32,800 | 3,110 |
| 2025-05-16 | 2,968 | 2,968 | 2,870 | 2,935 | 18,000 | 2,935 |
| 2025-05-15 | 2,947 | 2,960 | 2,850 | 2,934 | 23,100 | 2,934 |
| 2025-05-14 | 2,957 | 2,984 | 2,915 | 2,947 | 12,700 | 2,947 |
| 2025-05-13 | 2,973 | 2,984 | 2,951 | 2,955 | 9,900 | 2,955 |
| 2025-05-12 | 2,943 | 2,984 | 2,940 | 2,961 | 6,300 | 2,961 |
| 2025-05-09 | 2,910 | 2,974 | 2,910 | 2,943 | 19,700 | 2,943 |
| 2025-05-08 | 2,905 | 2,910 | 2,860 | 2,910 | 7,800 | 2,910 |
| 2025-05-07 | 2,868 | 2,907 | 2,857 | 2,905 | 5,800 | 2,905 |
| 2025-05-02 | 2,913 | 2,913 | 2,840 | 2,878 | 11,800 | 2,878 |
| 2025-05-01 | 2,914 | 2,933 | 2,871 | 2,882 | 25,200 | 2,882 |
| 2025-04-30 | 2,950 | 2,950 | 2,901 | 2,940 | 5,600 | 2,940 |
| 2025-04-28 | 2,948 | 2,953 | 2,921 | 2,922 | 13,700 | 2,922 |
| 2025-04-25 | 2,933 | 2,935 | 2,872 | 2,920 | 11,700 | 2,920 |
| 2025-04-24 | 2,961 | 2,961 | 2,873 | 2,895 | 6,900 | 2,895 |
| 2025-04-23 | 2,953 | 2,956 | 2,910 | 2,932 | 11,400 | 2,932 |
| 2025-04-22 | 2,896 | 2,927 | 2,873 | 2,912 | 14,100 | 2,912 |
| 2025-04-21 | 2,835 | 2,895 | 2,835 | 2,870 | 11,600 | 2,870 |
| 2025-04-18 | 2,745 | 2,819 | 2,727 | 2,809 | 10,200 | 2,809 |
| 2025-04-17 | 2,721 | 2,736 | 2,680 | 2,716 | 13,500 | 2,716 |
| 2025-04-16 | 2,773 | 2,773 | 2,719 | 2,719 | 9,900 | 2,719 |
| 2025-04-15 | 2,769 | 2,784 | 2,735 | 2,768 | 16,000 | 2,768 |
| 2025-04-14 | 2,774 | 2,786 | 2,730 | 2,738 | 17,400 | 2,738 |
| 2025-04-11 | 2,759 | 2,759 | 2,656 | 2,742 | 11,300 | 2,742 |
| 2025-04-10 | 2,793 | 2,793 | 2,678 | 2,754 | 15,700 | 2,754 |
| 2025-04-09 | 2,637 | 2,637 | 2,538 | 2,543 | 39,800 | 2,543 |
| 2025-04-08 | 2,617 | 2,721 | 2,567 | 2,681 | 27,600 | 2,681 |
| 2025-04-07 | 2,501 | 2,577 | 2,451 | 2,467 | 30,800 | 2,467 |
| 2025-04-04 | 2,866 | 2,866 | 2,650 | 2,715 | 47,700 | 2,715 |
| 2025-04-03 | 2,945 | 2,999 | 2,931 | 2,953 | 21,200 | 2,953 |
| 2025-04-02 | 3,060 | 3,080 | 2,985 | 3,015 | 21,700 | 3,015 |
| 2025-04-01 | 2,994 | 3,050 | 2,990 | 3,030 | 18,600 | 3,030 |
| 2025-03-31 | 2,966 | 3,020 | 2,930 | 2,994 | 19,100 | 2,994 |
| 2025-03-28 | 3,030 | 3,045 | 2,967 | 2,967 | 38,600 | 2,967 |
| 2025-03-27 | 3,090 | 3,130 | 3,085 | 3,100 | 59,000 | 3,100 |
| 2025-03-26 | 3,140 | 3,145 | 3,105 | 3,120 | 26,700 | 3,120 |
| 2025-03-25 | 3,175 | 3,180 | 3,130 | 3,140 | 20,000 | 3,140 |
| 2025-03-24 | 3,210 | 3,215 | 3,155 | 3,155 | 33,500 | 3,155 |
| 2025-03-21 | 3,160 | 3,220 | 3,150 | 3,220 | 19,700 | 3,220 |
| 2025-03-19 | 3,135 | 3,195 | 3,130 | 3,190 | 14,900 | 3,190 |
| 2025-03-18 | 3,145 | 3,195 | 3,145 | 3,180 | 13,800 | 3,180 |
| 2025-03-17 | 3,160 | 3,170 | 3,120 | 3,140 | 19,200 | 3,140 |
| 2025-03-14 | 3,090 | 3,155 | 3,090 | 3,145 | 7,900 | 3,145 |
| 2025-03-13 | 3,140 | 3,155 | 3,110 | 3,110 | 9,600 | 3,110 |
| 2025-03-12 | 3,075 | 3,145 | 3,060 | 3,140 | 15,900 | 3,140 |
| 2025-03-11 | 3,015 | 3,115 | 2,961 | 3,050 | 28,500 | 3,050 |
| 2025-03-10 | 3,070 | 3,115 | 3,055 | 3,080 | 15,600 | 3,080 |
| 2025-03-07 | 3,065 | 3,090 | 3,035 | 3,060 | 12,200 | 3,060 |
| 2025-03-06 | 3,095 | 3,120 | 3,065 | 3,105 | 10,800 | 3,105 |
| 2025-03-05 | 3,010 | 3,070 | 3,010 | 3,065 | 8,900 | 3,065 |
| 2025-03-04 | 2,985 | 3,070 | 2,984 | 3,030 | 15,800 | 3,030 |
| 2025-03-03 | 2,999 | 2,999 | 2,946 | 2,989 | 7,400 | 2,989 |
| 2025-02-28 | 2,957 | 2,968 | 2,910 | 2,921 | 10,600 | 2,921 |
| 2025-02-27 | 2,982 | 2,994 | 2,952 | 2,952 | 4,400 | 2,952 |
| 2025-02-26 | 2,954 | 2,981 | 2,925 | 2,952 | 8,400 | 2,952 |
| 2025-02-25 | 2,979 | 2,998 | 2,965 | 2,983 | 9,700 | 2,983 |
| 2025-02-21 | 2,962 | 3,015 | 2,923 | 3,015 | 9,500 | 3,015 |
| 2025-02-20 | 2,934 | 2,976 | 2,915 | 2,944 | 6,600 | 2,944 |
| 2025-02-19 | 2,970 | 3,000 | 2,941 | 2,941 | 16,400 | 2,941 |
| 2025-02-18 | 2,896 | 2,922 | 2,872 | 2,920 | 15,300 | 2,920 |
| 2025-02-17 | 2,943 | 2,970 | 2,891 | 2,935 | 7,700 | 2,935 |
| 2025-02-14 | 2,914 | 2,985 | 2,914 | 2,944 | 12,200 | 2,944 |
| 2025-02-13 | 2,921 | 2,955 | 2,891 | 2,920 | 17,400 | 2,920 |
| 2025-02-12 | 2,930 | 2,930 | 2,891 | 2,896 | 2,900 | 2,896 |
| 2025-02-10 | 2,910 | 2,910 | 2,866 | 2,880 | 2,900 | 2,880 |
| 2025-02-07 | 2,921 | 2,935 | 2,897 | 2,916 | 7,600 | 2,916 |
| 2025-02-06 | 2,921 | 2,921 | 2,890 | 2,900 | 1,900 | 2,900 |
| 2025-02-05 | 2,883 | 2,921 | 2,855 | 2,921 | 4,000 | 2,921 |
| 2025-02-04 | 2,916 | 2,918 | 2,852 | 2,852 | 3,800 | 2,852 |
| 2025-02-03 | 2,909 | 2,909 | 2,852 | 2,852 | 8,900 | 2,852 |
| 2025-01-31 | 2,925 | 2,930 | 2,903 | 2,920 | 2,800 | 2,920 |
| 2025-01-30 | 2,924 | 2,924 | 2,883 | 2,924 | 7,700 | 2,924 |
| 2025-01-29 | 2,929 | 2,929 | 2,889 | 2,889 | 5,600 | 2,889 |
| 2025-01-28 | 2,881 | 2,925 | 2,881 | 2,913 | 5,100 | 2,913 |
| 2025-01-27 | 2,897 | 2,897 | 2,862 | 2,871 | 2,600 | 2,871 |
| 2025-01-24 | 2,844 | 2,877 | 2,836 | 2,839 | 2,900 | 2,839 |
| 2025-01-23 | 2,850 | 2,853 | 2,816 | 2,844 | 5,100 | 2,844 |
| 2025-01-22 | 2,830 | 2,880 | 2,830 | 2,844 | 3,400 | 2,844 |
| 2025-01-21 | 2,832 | 2,858 | 2,821 | 2,826 | 3,200 | 2,826 |
| 2025-01-20 | 2,826 | 2,898 | 2,826 | 2,832 | 5,200 | 2,832 |
| 2025-01-17 | 2,800 | 2,820 | 2,770 | 2,820 | 9,400 | 2,820 |
| 2025-01-16 | 2,834 | 2,839 | 2,804 | 2,814 | 4,600 | 2,814 |
| 2025-01-15 | 2,840 | 2,842 | 2,808 | 2,814 | 4,300 | 2,814 |
| 2025-01-14 | 2,832 | 2,858 | 2,802 | 2,821 | 10,800 | 2,821 |
| 2025-01-10 | 2,837 | 2,891 | 2,837 | 2,869 | 3,300 | 2,869 |
| 2025-01-09 | 2,901 | 2,901 | 2,832 | 2,850 | 13,400 | 2,850 |
| 2025-01-08 | 2,953 | 2,980 | 2,898 | 2,898 | 9,100 | 2,898 |
| 2025-01-07 | 2,982 | 3,000 | 2,961 | 2,982 | 9,300 | 2,982 |
| 2025-01-06 | 3,020 | 3,050 | 2,951 | 2,951 | 11,700 | 2,951 |
分割・併合履歴 ： [2005-03-28]1株→1.2株