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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,435 | 4,435 | 4,330 | 4,335 | 3,000 | 4,335 |
| 2024-05-01 | 4,495 | 4,495 | 4,410 | 4,410 | 6,500 | 4,410 |
| 2024-04-30 | 4,440 | 4,515 | 4,440 | 4,490 | 10,300 | 4,490 |
| 2024-04-26 | 4,480 | 4,555 | 4,425 | 4,425 | 48,100 | 4,425 |
| 2024-04-25 | 4,645 | 4,650 | 4,470 | 4,505 | 10,200 | 4,505 |
| 2024-04-24 | 4,650 | 4,690 | 4,540 | 4,645 | 14,500 | 4,645 |
| 2024-04-23 | 4,485 | 4,600 | 4,485 | 4,580 | 9,500 | 4,580 |
| 2024-04-22 | 4,665 | 4,675 | 4,430 | 4,485 | 26,800 | 4,485 |
| 2024-04-19 | 4,360 | 4,415 | 4,265 | 4,385 | 15,300 | 4,385 |
| 2024-04-18 | 4,275 | 4,390 | 4,205 | 4,340 | 9,900 | 4,340 |
| 2024-04-17 | 4,340 | 4,340 | 4,190 | 4,240 | 15,200 | 4,240 |
| 2024-04-16 | 4,450 | 4,450 | 4,300 | 4,365 | 12,700 | 4,365 |
| 2024-04-15 | 4,600 | 4,605 | 4,475 | 4,475 | 8,900 | 4,475 |
| 2024-04-12 | 4,635 | 4,665 | 4,510 | 4,600 | 13,800 | 4,600 |
| 2024-04-11 | 4,400 | 4,565 | 4,320 | 4,565 | 11,600 | 4,565 |
| 2024-04-10 | 4,355 | 4,425 | 4,340 | 4,410 | 8,400 | 4,410 |
| 2024-04-09 | 4,245 | 4,320 | 4,220 | 4,315 | 9,200 | 4,315 |
| 2024-04-08 | 4,050 | 4,225 | 4,050 | 4,190 | 12,800 | 4,190 |
| 2024-04-05 | 4,075 | 4,085 | 4,000 | 4,045 | 7,800 | 4,045 |
| 2024-04-04 | 4,115 | 4,200 | 4,115 | 4,135 | 8,000 | 4,135 |
| 2024-04-03 | 4,045 | 4,170 | 4,040 | 4,115 | 8,900 | 4,115 |
| 2024-04-02 | 4,180 | 4,240 | 4,080 | 4,105 | 12,000 | 4,105 |
| 2024-04-01 | 4,170 | 4,245 | 4,100 | 4,170 | 13,900 | 4,170 |
| 2024-03-29 | 4,035 | 4,160 | 4,035 | 4,160 | 9,600 | 4,160 |
| 2024-03-28 | 4,030 | 4,090 | 4,010 | 4,030 | 16,000 | 4,030 |
| 2024-03-27 | 4,170 | 4,245 | 4,160 | 4,200 | 24,200 | 4,200 |
| 2024-03-26 | 4,090 | 4,185 | 4,075 | 4,140 | 14,400 | 4,140 |
| 2024-03-25 | 4,020 | 4,110 | 4,015 | 4,080 | 21,300 | 4,080 |
| 2024-03-22 | 3,940 | 3,990 | 3,915 | 3,990 | 16,400 | 3,990 |
| 2024-03-21 | 3,980 | 3,980 | 3,925 | 3,960 | 10,100 | 3,960 |
| 2024-03-19 | 3,850 | 3,950 | 3,830 | 3,950 | 10,900 | 3,950 |
| 2024-03-18 | 3,875 | 3,890 | 3,830 | 3,850 | 12,800 | 3,850 |
| 2024-03-15 | 3,860 | 3,875 | 3,820 | 3,840 | 3,900 | 3,840 |
| 2024-03-14 | 3,830 | 3,875 | 3,800 | 3,855 | 5,400 | 3,855 |
| 2024-03-13 | 3,905 | 3,905 | 3,815 | 3,830 | 8,400 | 3,830 |
| 2024-03-12 | 3,810 | 3,835 | 3,715 | 3,835 | 13,600 | 3,835 |
| 2024-03-11 | 3,940 | 3,940 | 3,820 | 3,880 | 7,200 | 3,880 |
| 2024-03-08 | 3,900 | 4,000 | 3,895 | 3,980 | 10,400 | 3,980 |
| 2024-03-07 | 4,015 | 4,015 | 3,930 | 3,950 | 13,600 | 3,950 |
| 2024-03-06 | 3,980 | 4,025 | 3,980 | 3,990 | 15,700 | 3,990 |
| 2024-03-05 | 3,970 | 4,010 | 3,960 | 3,985 | 18,100 | 3,985 |
| 2024-03-04 | 3,980 | 4,030 | 3,965 | 3,970 | 18,900 | 3,970 |
| 2024-03-01 | 3,825 | 4,005 | 3,800 | 3,970 | 30,100 | 3,970 |
| 2024-02-29 | 3,800 | 3,820 | 3,750 | 3,820 | 11,200 | 3,820 |
| 2024-02-28 | 3,795 | 3,815 | 3,750 | 3,800 | 11,700 | 3,800 |
| 2024-02-27 | 3,770 | 3,855 | 3,725 | 3,805 | 16,600 | 3,805 |
| 2024-02-26 | 3,890 | 3,920 | 3,770 | 3,785 | 21,000 | 3,785 |
| 2024-02-22 | 3,830 | 3,870 | 3,815 | 3,870 | 9,400 | 3,870 |
| 2024-02-21 | 3,805 | 3,820 | 3,755 | 3,775 | 8,600 | 3,775 |
| 2024-02-20 | 3,710 | 3,805 | 3,695 | 3,805 | 15,300 | 3,805 |
| 2024-02-19 | 3,600 | 3,720 | 3,600 | 3,695 | 10,000 | 3,695 |
| 2024-02-16 | 3,595 | 3,655 | 3,580 | 3,600 | 10,100 | 3,600 |
| 2024-02-15 | 3,760 | 3,760 | 3,580 | 3,595 | 9,300 | 3,595 |
| 2024-02-14 | 3,725 | 3,725 | 3,600 | 3,650 | 10,800 | 3,650 |
| 2024-02-13 | 3,690 | 3,760 | 3,635 | 3,725 | 16,600 | 3,725 |
| 2024-02-09 | 3,550 | 3,665 | 3,510 | 3,605 | 16,800 | 3,605 |
| 2024-02-08 | 3,550 | 3,565 | 3,480 | 3,530 | 10,100 | 3,530 |
| 2024-02-07 | 3,535 | 3,570 | 3,510 | 3,570 | 6,400 | 3,570 |
| 2024-02-06 | 3,570 | 3,570 | 3,510 | 3,530 | 9,900 | 3,530 |
| 2024-02-05 | 3,565 | 3,585 | 3,555 | 3,570 | 7,400 | 3,570 |
| 2024-02-02 | 3,645 | 3,645 | 3,575 | 3,580 | 11,400 | 3,580 |
| 2024-02-01 | 3,685 | 3,685 | 3,625 | 3,645 | 6,100 | 3,645 |
| 2024-01-31 | 3,665 | 3,710 | 3,625 | 3,710 | 4,500 | 3,710 |
| 2024-01-30 | 3,665 | 3,725 | 3,650 | 3,665 | 47,800 | 3,665 |
| 2024-01-29 | 3,700 | 3,790 | 3,600 | 3,620 | 35,000 | 3,620 |
| 2024-01-26 | 3,730 | 3,740 | 3,650 | 3,685 | 13,800 | 3,685 |
| 2024-01-25 | 3,660 | 3,740 | 3,635 | 3,730 | 7,800 | 3,730 |
| 2024-01-24 | 3,680 | 3,680 | 3,615 | 3,660 | 10,800 | 3,660 |
| 2024-01-23 | 3,725 | 3,740 | 3,645 | 3,655 | 7,400 | 3,655 |
| 2024-01-22 | 3,665 | 3,715 | 3,635 | 3,685 | 14,200 | 3,685 |
| 2024-01-19 | 3,700 | 3,730 | 3,620 | 3,640 | 12,300 | 3,640 |
| 2024-01-18 | 3,695 | 3,750 | 3,665 | 3,710 | 9,300 | 3,710 |
| 2024-01-17 | 3,780 | 3,890 | 3,700 | 3,700 | 20,300 | 3,700 |
| 2024-01-16 | 3,740 | 3,770 | 3,700 | 3,770 | 11,400 | 3,770 |
| 2024-01-15 | 3,730 | 3,765 | 3,695 | 3,720 | 13,400 | 3,720 |
| 2024-01-12 | 3,580 | 3,740 | 3,580 | 3,740 | 26,900 | 3,740 |
| 2024-01-11 | 3,530 | 3,580 | 3,530 | 3,545 | 6,900 | 3,545 |
| 2024-01-10 | 3,490 | 3,545 | 3,450 | 3,515 | 11,700 | 3,515 |
| 2024-01-09 | 3,495 | 3,505 | 3,440 | 3,465 | 8,400 | 3,465 |
| 2024-01-05 | 3,510 | 3,510 | 3,440 | 3,455 | 5,800 | 3,455 |
| 2024-01-04 | 3,390 | 3,510 | 3,360 | 3,510 | 11,500 | 3,510 |
分割・併合履歴 ： [2005-03-28]1株→1.2株
