1. HOME >
  2. 株価時系列 >
  3. 7525 >
  4. 2020年

7525 リックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6201,6341,6171,6341,4001,634
2020-12-291,6441,6481,6181,6354,1001,635
2020-12-281,6601,6651,6241,63511,1001,635
2020-12-251,6791,6991,6501,66013,0001,660
2020-12-241,6681,6791,6681,6792,0001,679
2020-12-231,6551,6771,6421,6684,5001,668
2020-12-221,6711,6711,6551,6668001,666
2020-12-211,6641,6801,6441,6802,2001,680
2020-12-181,6521,6601,6521,6601,4001,660
2020-12-171,6441,6651,6441,6607001,660
2020-12-161,6401,6671,6401,6502,7001,650
2020-12-151,6481,6761,6481,6652,6001,665
2020-12-141,6801,6811,6681,6773,1001,677
2020-12-111,6871,6871,6151,6808,8001,680
2020-12-101,6301,6301,6301,6305001,630
2020-12-091,6381,6381,6211,6304,4001,630
2020-12-081,6181,6381,6181,6389001,638
2020-12-071,6411,6451,6361,6361,2001,636
2020-12-041,6351,6501,6351,6505001,650
2020-12-031,6601,6641,6601,6645001,664
2020-12-021,6421,6601,6271,6603,8001,660
2020-12-011,6401,6401,6261,6408001,640
2020-11-301,6521,6591,6491,6502,6001,650
2020-11-271,6241,6521,6221,6524,3001,652
2020-11-261,6251,6271,6251,6261,9001,626
2020-11-251,6151,6241,6151,6151,6001,615
2020-11-241,5861,6201,5861,6151,8001,615
2020-11-201,6141,6171,6141,6173001,617
2020-11-191,6131,6381,6131,6261,2001,626
2020-11-181,5801,6201,5801,6139001,613
2020-11-171,6151,6421,6141,6143,6001,614
2020-11-161,6271,6451,6271,6414,0001,641
2020-11-131,6571,6571,6321,6321,4001,632
2020-11-121,6501,6571,6331,6572,1001,657
2020-11-111,7131,7131,6331,6502,7001,650
2020-11-101,7191,7191,6971,7103,6001,710
2020-11-091,6871,6941,6771,6905,7001,690
2020-11-061,6191,6841,6081,6848,9001,684
2020-11-051,6171,6501,6051,6502,5001,650
2020-11-041,6151,6151,6051,6131,6001,613
2020-11-021,6081,6271,6081,6122,5001,612
2020-10-301,5801,5901,5701,5901,3001,590
2020-10-291,5951,6051,5881,6051,5001,605
2020-10-281,5851,5981,5841,5981,2001,598
2020-10-271,5851,6051,5851,6051,4001,605
2020-10-261,6001,6041,5971,6041,5001,604
2020-10-231,5821,6281,5821,6002,4001,600
2020-10-221,6091,6091,5871,5871,0001,587
2020-10-211,6131,6131,5711,5716001,571
2020-10-201,5591,5601,5531,5537001,553
2020-10-191,5211,5991,5191,5991,0001,599
2020-10-161,5181,5181,5181,5181001,518
2020-10-151,5711,5771,5111,5561,8001,556
2020-10-141,5881,5891,5801,5891,2001,589
2020-10-131,6411,6481,6011,6281,3001,628
2020-10-121,6241,6581,6241,6401,1001,640
2020-10-091,6761,6871,6451,6641,6001,664
2020-10-081,6901,6901,6771,6901,9001,690
2020-10-071,6901,6901,6901,6906001,690
2020-10-061,6731,6751,6231,6751,9001,675
2020-10-051,6641,6641,6221,6573,9001,657
2020-10-021,6901,6901,6251,6692,8001,669
2020-09-301,6951,6961,6711,6906,0001,690
2020-09-291,6901,6971,6221,6959,1001,695
2020-09-281,6741,6971,6621,6977,9001,697
2020-09-251,6661,6661,6221,6664,7001,666
2020-09-241,6821,6821,6051,6664,7001,666
2020-09-231,6051,6491,6031,6493,6001,649
2020-09-181,6741,6971,5911,6407,2001,640
2020-09-171,5951,6941,5861,6744,8001,674
2020-09-161,5661,6011,5661,6004,7001,600
2020-09-151,5661,5661,5361,5661,8001,566
2020-09-141,5451,5661,5341,5664,5001,566
2020-09-111,5511,5511,5301,5455,7001,545
2020-09-101,4971,5281,4781,5285,1001,528
2020-09-091,4721,4951,4721,4904,8001,490
2020-09-081,4961,4961,4751,4883,4001,488
2020-09-071,4811,4831,4531,4781,7001,478
2020-09-041,4611,4811,4481,4512,5001,451
2020-09-031,5041,5041,4941,5001,9001,500
2020-09-021,4971,5031,4971,5031,9001,503
2020-09-011,4971,4971,4771,4923,2001,492
2020-08-311,4531,4901,4531,4793,3001,479
2020-08-281,4481,4481,4441,4471,2001,447
2020-08-271,4511,4531,4471,4531,4001,453
2020-08-261,4401,4471,4371,4432,1001,443
2020-08-251,4201,4301,4201,4302,2001,430
2020-08-241,4161,4181,4011,4181,2001,418
2020-08-211,4221,4221,4171,4179001,417
2020-08-201,4291,4291,4111,4221,0001,422
2020-08-191,4391,4411,4161,4161,9001,416
2020-08-181,4071,4291,4001,4297,9001,429
2020-08-171,4161,4411,4141,4141,5001,414
2020-08-141,4891,4901,4451,4453,1001,445
2020-08-131,4861,4861,4611,4854,4001,485
2020-08-121,4111,4791,4111,4752,9001,475
2020-08-111,4051,4251,4051,4254,2001,425
2020-08-071,4421,4421,4161,4172,4001,417
2020-08-061,4841,4841,4001,4428,2001,442
2020-08-051,4871,4871,4601,4782,9001,478
2020-08-041,5051,5051,4901,4992,9001,499
2020-08-031,5011,5141,5001,5093,2001,509
2020-07-311,6561,6561,5411,5413,1001,541
2020-07-301,6391,6561,6221,6562,7001,656
2020-07-291,6301,6551,6301,6391,2001,639
2020-07-281,6561,6561,6541,6558001,655
2020-07-271,6531,6631,6251,6636,6001,663
2020-07-221,6441,6641,6361,6622,7001,662
2020-07-211,6311,6501,6311,6501,3001,650
2020-07-201,6351,6481,6351,6371,1001,637
2020-07-171,6461,6461,6211,6301,4001,630
2020-07-161,6251,6371,6251,6332,2001,633
2020-07-151,6351,6551,6151,6474,5001,647
2020-07-141,6411,6741,6271,6444,3001,644
2020-07-131,6271,6371,6031,6372,9001,637
2020-07-101,6261,6341,6081,6083,2001,608
2020-07-091,6251,6381,6251,6301,6001,630
2020-07-081,6401,6401,6201,6223,3001,622
2020-07-071,6351,6491,6221,6401,5001,640
2020-07-061,5961,6491,5781,6494,5001,649
2020-07-031,6211,6211,5711,5811,4001,581
2020-07-021,5961,6341,5961,6212,6001,621
2020-07-011,6501,6831,5961,5963,2001,596
2020-06-301,6401,6801,6301,6309,3001,630
2020-06-291,5651,6981,5651,6306,4001,630
2020-06-261,5451,5651,5451,5651,9001,565
2020-06-251,5591,5591,5421,5425,6001,542
2020-06-241,5201,5591,5201,5591,0001,559
2020-06-231,5521,5601,5501,5601,1001,560
2020-06-221,5461,5491,5461,5497001,549
2020-06-191,5331,5491,5321,5461,6001,546
2020-06-181,5391,5681,5321,5673,3001,567
2020-06-171,5641,5641,5451,5511,0001,551
2020-06-161,5361,5621,5211,5622,9001,562
2020-06-151,5321,5401,5311,5351,0001,535
2020-06-121,5361,5481,5331,5401,9001,540
2020-06-111,5621,5621,5371,5592,8001,559
2020-06-101,5321,5501,5321,5502,7001,550
2020-06-091,5691,5691,5381,5501,7001,550
2020-06-081,5501,5691,5501,5692,0001,569
2020-06-051,5711,5781,5461,5512,7001,551
2020-06-041,5381,5711,5321,5713,0001,571
2020-06-031,5791,5791,5651,5651,9001,565
2020-06-021,5611,5761,5211,5512,3001,551
2020-06-011,5271,5411,5251,5392,4001,539
2020-05-291,6041,6361,5211,5254,9001,525
2020-05-281,5501,6041,5101,6045,1001,604
2020-05-271,5001,5421,4711,5423,7001,542
2020-05-261,4231,4841,4231,4793,5001,479
2020-05-251,4141,4171,4141,4171,3001,417
2020-05-221,3961,4181,3961,4141,1001,414
2020-05-211,4191,4191,4111,4161,0001,416
2020-05-201,4011,4191,4011,4193,3001,419
2020-05-191,4001,4051,3831,4006,3001,400
2020-05-181,4051,4121,3701,4108,2001,410
2020-05-151,4231,4241,4041,4043,8001,404
2020-05-141,4501,4501,4271,4481,6001,448
2020-05-131,4701,4701,4491,4593,2001,459
2020-05-121,4881,4881,4711,4731,1001,473
2020-05-111,4641,4881,4551,4881,3001,488
2020-05-081,4581,4671,4571,4641,4001,464
2020-05-071,5001,5001,4511,4581,3001,458
2020-05-011,5281,5281,5051,5172,0001,517
2020-04-301,4971,5221,4971,5223,0001,522
2020-04-281,4691,4971,4601,4975,0001,497
2020-04-271,4371,4681,4371,4513,9001,451
2020-04-241,4321,4321,4001,4271,8001,427
2020-04-231,4481,4481,4201,4471,4001,447
2020-04-221,4501,4501,4201,4381,2001,438
2020-04-211,4001,4621,3981,4621,5001,462
2020-04-201,4501,4661,4191,4261,4001,426
2020-04-171,4451,4691,4451,4501,8001,450
2020-04-161,4471,4591,4451,4592,2001,459
2020-04-151,4611,4831,4441,4441,7001,444
2020-04-141,4511,4611,4501,4611,9001,461
2020-04-131,4491,4641,4391,4643,5001,464
2020-04-101,4101,4501,4101,4502,4001,450
2020-04-091,4011,4391,4011,4064,4001,406
2020-04-081,4201,4501,3881,4505,5001,450
2020-04-071,3911,4201,3861,4202,0001,420
2020-04-061,3701,3891,3581,3814,0001,381
2020-04-031,4311,4561,3851,3915,5001,391
2020-04-021,4991,5001,4491,4494,3001,449
2020-04-011,5501,5501,5151,5163,8001,516
2020-03-311,5691,5741,5371,5747,2001,574
2020-03-301,5211,5911,5081,56913,8001,569
2020-03-271,6201,7511,5911,75125,9001,751
2020-03-261,5781,5981,5031,5988,4001,598
2020-03-251,5531,6001,4601,6009,0001,600
2020-03-241,4391,5101,4391,5104,6001,510
2020-03-231,3191,4401,3131,4397,2001,439
2020-03-191,3001,3351,3001,3145,7001,314
2020-03-181,3341,3481,2641,3008,0001,300
2020-03-171,2051,3411,2031,3399,4001,339
2020-03-161,2751,3091,2611,26311,8001,263
2020-03-131,2191,2981,1961,27528,1001,275
2020-03-121,3841,4001,3011,31915,4001,319
2020-03-111,4171,4481,4171,4345,9001,434
2020-03-101,3471,4171,3311,41711,5001,417
2020-03-091,4011,4321,4001,40711,7001,407
2020-03-061,4671,5221,4261,42623,4001,426
2020-03-051,5581,5631,4831,4878,6001,487
2020-03-041,4701,5581,4701,51812,3001,518
2020-03-031,5011,5421,5011,50114,4001,501
2020-03-021,4801,4941,4631,48621,3001,486
2020-02-281,5621,5661,4841,48914,3001,489
2020-02-271,6151,6351,6001,6006,6001,600
2020-02-261,6381,6441,6311,6315,9001,631
2020-02-251,6221,6881,6221,67116,0001,671
2020-02-211,7151,7151,7071,7072,1001,707
2020-02-201,7161,7381,7161,7192,2001,719
2020-02-191,7131,7321,7111,7152,1001,715
2020-02-181,7121,7501,7081,7086,2001,708
2020-02-171,6821,7401,6821,7107,6001,710
2020-02-141,6961,7151,6961,7123,1001,712
2020-02-131,6761,7011,6751,6986,7001,698
2020-02-121,6801,7001,6801,6926,5001,692
2020-02-101,6651,6991,6641,6797,7001,679
2020-02-071,7201,7221,6401,68615,4001,686
2020-02-061,7201,7231,7141,7203,9001,720
2020-02-051,7231,7231,6881,7103,1001,710
2020-02-041,7011,7191,7011,7102,3001,710
2020-02-031,6821,7091,6821,7034,9001,703
2020-01-311,7201,7201,7111,7151,8001,715
2020-01-301,7321,7331,7111,7204,3001,720
2020-01-291,7101,7401,7101,7173,0001,717
2020-01-281,7001,7201,6851,6997,1001,699
2020-01-271,7311,7391,7131,7134,6001,713
2020-01-241,7661,7661,7421,7423,0001,742
2020-01-231,7501,7691,7451,7664,5001,766
2020-01-221,7601,7601,7501,7503,7001,750
2020-01-211,7691,7691,7531,7583,3001,758
2020-01-201,7451,7611,7421,7612,6001,761
2020-01-171,7501,7601,7331,7334,1001,733
2020-01-161,7431,7661,7431,7505,9001,750
2020-01-151,7441,7491,7281,7494,5001,749
2020-01-141,7501,7501,7371,7372,1001,737
2020-01-101,7381,7501,7361,7502,1001,750
2020-01-091,7291,7381,7291,7381,1001,738
2020-01-081,7311,7351,7091,7093,2001,709
2020-01-071,7351,7701,7271,7504,4001,750
2020-01-061,7511,7511,7151,7155,7001,715

分割・併合履歴 ： [2005-03-28]1株→1.2株