1. HOME >
  2. 株価時系列 >
  3. 7525 >
  4. 2019年

7525 リックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7601,7601,7451,7511,9001,751
2019-12-271,7721,7721,7401,7604,2001,760
2019-12-261,7501,7501,7281,7502,6001,750
2019-12-251,7591,7681,7391,7507,9001,750
2019-12-241,7521,7521,7421,7492,8001,749
2019-12-231,7211,7721,7201,7395,0001,739
2019-12-201,7121,7441,7121,7211,4001,721
2019-12-191,7551,7551,7261,7295,1001,729
2019-12-181,7681,7681,7501,7553,2001,755
2019-12-171,7671,7691,7541,7689,8001,768
2019-12-161,7401,7501,7401,7509,9001,750
2019-12-131,7001,7401,6781,74012,2001,740
2019-12-121,6761,6871,6761,6845,7001,684
2019-12-111,6831,6861,6751,6824,0001,682
2019-12-101,6661,6831,6581,6834,2001,683
2019-12-091,6571,6661,6501,6663,0001,666
2019-12-061,6701,6701,6531,6532,7001,653
2019-12-051,6491,6721,6461,66610,6001,666
2019-12-041,6171,6501,6171,6508,7001,650
2019-12-031,6321,6321,6251,6265,0001,626
2019-12-021,6291,6321,6291,6323,3001,632
2019-11-291,6301,6311,6201,6242,9001,624
2019-11-281,6261,6261,6161,6163,3001,616
2019-11-271,6341,6341,6251,6261,7001,626
2019-11-261,6261,6401,6261,6322,7001,632
2019-11-251,6371,6371,6231,6262,5001,626
2019-11-221,6501,6501,6171,6272,2001,627
2019-11-211,6291,6371,6261,6261,3001,626
2019-11-201,6401,6451,6131,6273,6001,627
2019-11-191,6541,6541,6141,6471,3001,647
2019-11-181,6221,6521,6201,6523,1001,652
2019-11-151,6121,6341,6051,6342,8001,634
2019-11-141,6451,6451,6071,6123,8001,612
2019-11-131,6441,6461,6401,6422,5001,642
2019-11-121,6401,6501,6391,6444,5001,644
2019-11-111,6231,6421,6231,6414,1001,641
2019-11-081,6331,6411,6201,6205,8001,620
2019-11-071,6411,6411,5991,6273,0001,627
2019-11-061,6011,6311,5761,6312,9001,631
2019-11-051,5811,6221,5811,6096,8001,609
2019-11-011,5701,5881,5701,5884001,588
2019-10-311,5801,5891,5691,5823,6001,582
2019-10-301,5561,5801,5501,58010,1001,580
2019-10-291,5291,5671,5291,5656,1001,565
2019-10-281,5701,5701,5611,5692,4001,569
2019-10-251,5781,5781,5611,5703,0001,570
2019-10-241,5721,5801,5701,5732,6001,573
2019-10-231,5701,5791,5641,5752,1001,575
2019-10-211,5801,5801,5661,5792,2001,579
2019-10-181,5881,5881,5721,5821,9001,582
2019-10-171,5831,5931,5761,5913,9001,591
2019-10-161,5691,5981,5681,5987,7001,598
2019-10-151,5551,5711,5551,5604,6001,560
2019-10-111,5551,5551,5461,5542,5001,554
2019-10-101,5501,5641,5451,5593,5001,559
2019-10-091,5391,5561,5301,5564,7001,556
2019-10-081,5421,5591,5391,5423,0001,542
2019-10-071,5351,5381,5301,5389001,538
2019-10-041,5301,5351,5201,5354,7001,535
2019-10-031,5371,5371,5081,5181,9001,518
2019-10-021,5381,5431,5341,5433,4001,543
2019-10-01---1,519-1,519
2019-09-301,5311,5341,5081,5194,3001,519
2019-09-271,5221,5311,5221,5312,7001,531
2019-09-261,5311,5531,5251,5536,7001,553
2019-09-251,5311,5451,5241,5376,8001,537
2019-09-241,5221,5371,5221,5313,6001,531
2019-09-201,5371,5431,5191,5413,6001,541
2019-09-191,5111,5441,5111,5445,3001,544
2019-09-181,5301,5301,5011,5123,7001,512
2019-09-171,5091,5331,5091,5316,7001,531
2019-09-131,5081,5101,5051,51011,2001,510
2019-09-121,5101,5101,5051,5094,9001,509
2019-09-111,5061,5101,4951,5104,9001,510
2019-09-101,4961,5091,4841,5043,9001,504
2019-09-091,4861,4891,4841,4841,7001,484
2019-09-061,4911,4911,4641,4781,3001,478
2019-09-051,4441,4861,4441,4865,0001,486
2019-09-041,4401,4401,4211,4312,8001,431
2019-09-031,4321,4471,4321,4421,4001,442
2019-09-021,4481,4501,4231,4382,2001,438
2019-08-301,4301,4481,4211,4483,5001,448
2019-08-291,4201,4361,4131,4282,1001,428
2019-08-281,4201,4241,4081,4225,0001,422
2019-08-271,4531,4531,4331,4332,5001,433
2019-08-261,4501,4501,4241,4384,9001,438
2019-08-231,4401,4561,4321,4492,5001,449
2019-08-221,4801,4841,4501,4522,2001,452
2019-08-211,4751,4901,4751,4831,9001,483
2019-08-201,4901,5011,4801,4972,7001,497
2019-08-191,4981,4981,4691,4731,9001,473
2019-08-161,4661,4941,4501,4741,7001,474
2019-08-151,4701,4861,4651,4732,2001,473
2019-08-141,4921,4941,4851,4873,3001,487
2019-08-131,4621,5081,4621,4755,0001,475
2019-08-091,4991,4991,4751,4802,1001,480
2019-08-081,4641,5191,4311,4955,8001,495
2019-08-071,4801,5091,4501,4645,7001,464
2019-08-061,4701,5151,4601,4897,0001,489
2019-08-051,5381,5381,4811,4815,1001,481
2019-08-021,5491,5521,5191,5293,9001,529
2019-08-011,5611,5611,5501,5502,4001,550
2019-07-311,5921,5921,5601,5713,5001,571
2019-07-301,5591,5971,5591,5973,8001,597
2019-07-291,5921,5921,5681,5777,1001,577
2019-07-261,5761,5861,5761,5824,1001,582
2019-07-251,5571,5841,5571,5664,3001,566
2019-07-241,5611,5931,5361,5474,0001,547
2019-07-231,5301,5481,5301,5472,2001,547
2019-07-221,5491,5491,5181,5303,5001,530
2019-07-191,5491,5491,5181,5404,6001,540
2019-07-181,5401,5471,5101,5105,8001,510
2019-07-171,5891,6011,5541,5544,2001,554
2019-07-161,6071,6071,5881,60511,7001,605
2019-07-121,5711,5831,5701,5766,0001,576
2019-07-111,5501,5631,5461,5614,4001,561
2019-07-101,5501,5501,5321,5324,9001,532
2019-07-091,5531,5591,5421,5585,6001,558
2019-07-081,5451,5581,5451,5466,1001,546
2019-07-051,5351,5491,5321,5424,1001,542
2019-07-041,5221,5371,5221,5372,2001,537
2019-07-031,5131,5251,5081,5082,9001,508
2019-07-021,5121,5161,5081,5133,5001,513
2019-07-011,4671,5081,4671,4965,5001,496
2019-06-281,4551,4791,4551,4595,8001,459
2019-06-271,4481,4561,4431,4562,3001,456
2019-06-261,4501,4501,4331,4443,9001,444
2019-06-251,4531,4561,4531,4532,6001,453
2019-06-241,4321,4461,4301,4433,4001,443
2019-06-211,4261,4381,4231,4321,7001,432
2019-06-201,4441,4461,4171,4172,0001,417
2019-06-191,4311,4461,4091,4464,1001,446
2019-06-181,4181,4181,4021,4083,0001,408
2019-06-171,4131,4221,4121,4161,7001,416
2019-06-141,4201,4201,4131,4132,3001,413
2019-06-131,4391,4391,4111,4114,9001,411
2019-06-121,4601,4601,4381,4384,9001,438
2019-06-111,4451,4601,4201,4565,1001,456
2019-06-101,4321,4591,4321,4563,5001,456
2019-06-071,4151,4341,4101,4274,5001,427
2019-06-061,4121,4221,4121,4202,2001,420
2019-06-051,4401,4431,4011,4095,8001,409
2019-06-041,4351,4431,4161,4242,6001,424
2019-06-031,4371,4481,4351,4354,5001,435
2019-05-311,4681,4721,4511,4534,2001,453
2019-05-301,4751,4761,4681,4683,2001,468
2019-05-291,4551,4811,4501,4752,9001,475
2019-05-281,4721,4951,4441,4443,1001,444
2019-05-271,4511,4621,4511,4561,3001,456
2019-05-241,4221,4451,4201,4413,1001,441
2019-05-231,4141,4261,4121,4122,7001,412
2019-05-221,4021,4241,4021,4112,5001,411
2019-05-211,3861,4041,3841,4023,4001,402
2019-05-201,3531,3891,3531,3876,9001,387
2019-05-171,3731,3901,3731,3836,0001,383
2019-05-161,4111,4141,3841,3895,4001,389
2019-05-151,3871,4081,3871,3979,4001,397
2019-05-141,4161,4361,4021,41613,8001,416
2019-05-131,4621,4621,4131,4167,8001,416
2019-05-101,4591,4661,4501,4506,4001,450
2019-05-091,4711,4731,4581,4604,6001,460
2019-05-081,4881,4901,4701,4715,2001,471
2019-05-071,4901,4961,4801,4877,9001,487
2019-04-261,5241,5241,4861,4904,7001,490
2019-04-251,4801,5281,4741,5249,2001,524
2019-04-241,4811,4871,4741,4804,4001,480
2019-04-231,4821,4851,4761,4783,2001,478
2019-04-221,4901,4901,4821,4853,0001,485
2019-04-191,4981,4981,4921,4942,4001,494
2019-04-181,5061,5081,4981,4985,1001,498
2019-04-171,4951,5101,4951,5097,0001,509
2019-04-161,4951,5011,4931,4969,1001,496
2019-04-151,5101,5271,4971,5079,5001,507
2019-04-121,5101,5101,4901,4943,5001,494
2019-04-111,5281,5281,5081,5102,9001,510
2019-04-101,5361,5361,5241,5292,4001,529
2019-04-091,5561,5561,5331,5472,6001,547
2019-04-081,5621,5671,5601,5603,8001,560
2019-04-051,5821,5871,5701,5773,5001,577
2019-04-041,5551,5731,5551,5732,9001,573
2019-04-031,5351,5521,5201,5525,3001,552
2019-04-021,5251,5381,5241,5364,3001,536
2019-04-011,5331,5551,5151,5248,8001,524
2019-03-291,5601,5601,5311,5312,3001,531
2019-03-281,5851,5851,5451,5466,8001,546
2019-03-271,5851,5931,5801,59311,6001,593
2019-03-261,5781,6101,5721,61037,0001,610
2019-03-251,5951,6041,5801,58724,4001,587
2019-03-221,5931,6131,5931,61314,0001,613
2019-03-201,5901,6021,5781,59314,1001,593
2019-03-191,5981,6001,5831,5907,1001,590
2019-03-181,5681,6101,5681,5938,7001,593
2019-03-151,5761,5861,5651,5659,7001,565
2019-03-141,5831,5901,5721,5804,7001,580
2019-03-131,5711,5841,5711,5726,0001,572
2019-03-121,5871,5911,5701,5864,8001,586
2019-03-111,5861,5861,5671,5838,6001,583
2019-03-081,6201,6241,5941,59410,4001,594
2019-03-071,6411,6541,6341,6346,5001,634
2019-03-061,6441,6581,6441,6554,9001,655
2019-03-051,6371,6511,6261,6512,6001,651
2019-03-041,6261,6471,6201,6476,2001,647
2019-03-011,6451,6451,6151,6257,3001,625
2019-02-281,6511,6601,6461,6554,1001,655
2019-02-271,6601,6611,6441,65212,3001,652
2019-02-261,6571,6651,6571,6652,9001,665
2019-02-251,6621,6711,6451,6645,5001,664
2019-02-221,6561,6621,6401,6623,0001,662
2019-02-211,6581,6591,6481,6565,5001,656
2019-02-201,6321,6661,6321,6633,4001,663
2019-02-191,6431,6511,6341,6342,8001,634
2019-02-181,6371,6431,6191,6434,2001,643
2019-02-151,6151,6151,5901,6038,3001,603
2019-02-141,6291,6451,6171,6266,0001,626
2019-02-131,6011,6291,6011,6294,8001,629
2019-02-121,5631,6271,5601,62710,9001,627
2019-02-081,5201,7451,5201,56039,0001,560
2019-02-071,4971,5271,4901,5213,9001,521
2019-02-061,5351,5391,5101,5122,6001,512
2019-02-051,4751,5281,4751,52010,1001,520
2019-02-041,4521,4731,4521,4724,8001,472
2019-02-011,4521,4601,4491,4493,6001,449
2019-01-311,4541,4691,4521,4523,3001,452
2019-01-301,4741,4741,4521,4525,9001,452
2019-01-291,4781,4791,4711,4742,7001,474
2019-01-281,4801,4801,4721,4793,5001,479
2019-01-251,4761,4781,4681,4682,5001,468
2019-01-241,4651,4701,4611,4682,8001,468
2019-01-231,4671,4741,4651,4651,9001,465
2019-01-221,4821,4821,4671,4782,7001,478
2019-01-211,4671,4831,4671,4823,1001,482
2019-01-181,4821,4831,4621,4665,3001,466
2019-01-171,4941,4941,4611,4863,4001,486
2019-01-161,4751,4951,4581,4584,3001,458
2019-01-151,4541,4751,4541,4741,9001,474
2019-01-111,4571,4641,4541,4572,7001,457
2019-01-101,4511,4661,4511,4532,5001,453
2019-01-091,4621,4651,4561,4603,7001,460
2019-01-081,4611,4641,4471,4603,2001,460
2019-01-071,4461,4761,4421,4694,2001,469
2019-01-041,4421,4421,4211,4304,0001,430

分割・併合履歴 ： [2005-03-28]1株→1.2株