リックス
7525プライム/卸売業/RIX CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,560.0 | 3,630.0 | 3,560.0 | 3,595.0 | -25.0 | -0.69% | 13,800 |
| 2026-03-12 | 3,620.0 | 3,665.0 | 3,610.0 | 3,620.0 | -65.0 | -1.76% | 19,200 |
| 2026-03-11 | 3,740.0 | 3,740.0 | 3,685.0 | 3,685.0 | -25.0 | -0.67% | 15,400 |
| 2026-03-10 | 3,665.0 | 3,760.0 | 3,640.0 | 3,710.0 | +110.0 | +3.06% | 37,400 |
| 2026-03-09 | 3,565.0 | 3,635.0 | 3,540.0 | 3,600.0 | -105.0 | -2.83% | 26,500 |
| 2026-03-06 | 3,710.0 | 3,755.0 | 3,695.0 | 3,705.0 | -55.0 | -1.46% | 12,700 |
| 2026-03-05 | 3,720.0 | 3,800.0 | 3,710.0 | 3,760.0 | +135.0 | +3.72% | 14,900 |
| 2026-03-04 | 3,630.0 | 3,675.0 | 3,560.0 | 3,625.0 | -95.0 | -2.55% | 39,300 |
| 2026-03-03 | 3,780.0 | 3,815.0 | 3,720.0 | 3,720.0 | -65.0 | -1.72% | 19,100 |
| 2026-03-02 | 3,830.0 | 3,830.0 | 3,770.0 | 3,785.0 | -70.0 | -1.82% | 15,800 |
| 2026-02-27 | 3,835.0 | 3,890.0 | 3,835.0 | 3,855.0 | +10.0 | +0.26% | 7,500 |
| 2026-02-26 | 3,850.0 | 3,875.0 | 3,835.0 | 3,845.0 | +15.0 | +0.39% | 6,000 |
| 2026-02-25 | 3,870.0 | 3,875.0 | 3,830.0 | 3,830.0 | -40.0 | -1.03% | 9,300 |
| 2026-02-24 | 3,865.0 | 3,895.0 | 3,805.0 | 3,870.0 | +60.0 | +1.57% | 13,500 |
| 2026-02-20 | 3,825.0 | 3,830.0 | 3,800.0 | 3,810.0 | -35.0 | -0.91% | 11,700 |
| 2026-02-19 | 3,850.0 | 3,870.0 | 3,820.0 | 3,845.0 | +5.0 | +0.13% | 13,500 |
| 2026-02-18 | 3,855.0 | 3,905.0 | 3,835.0 | 3,840.0 | -15.0 | -0.39% | 10,800 |
| 2026-02-17 | 3,890.0 | 3,890.0 | 3,820.0 | 3,855.0 | 0.0 | 0.00% | 17,500 |
| 2026-02-16 | 3,900.0 | 3,900.0 | 3,810.0 | 3,855.0 | -45.0 | -1.15% | 20,400 |
| 2026-02-13 | 3,950.0 | 3,950.0 | 3,850.0 | 3,900.0 | -50.0 | -1.27% | 27,700 |
| 2026-02-12 | 3,945.0 | 3,975.0 | 3,910.0 | 3,950.0 | +15.0 | +0.38% | 20,600 |
| 2026-02-10 | 3,900.0 | 3,980.0 | 3,900.0 | 3,935.0 | +45.0 | +1.16% | 13,400 |
| 2026-02-09 | 3,830.0 | 3,940.0 | 3,810.0 | 3,890.0 | +120.0 | +3.18% | 34,300 |
| 2026-02-06 | 3,755.0 | 3,790.0 | 3,735.0 | 3,770.0 | +15.0 | +0.40% | 12,500 |
| 2026-02-05 | 3,770.0 | 3,780.0 | 3,735.0 | 3,755.0 | +5.0 | +0.13% | 10,200 |
| 2026-02-04 | 3,720.0 | 3,770.0 | 3,695.0 | 3,750.0 | +30.0 | +0.81% | 14,200 |
| 2026-02-03 | 3,680.0 | 3,745.0 | 3,680.0 | 3,720.0 | +55.0 | +1.50% | 14,700 |
| 2026-02-02 | 3,750.0 | 3,755.0 | 3,660.0 | 3,665.0 | -35.0 | -0.95% | 13,100 |
| 2026-01-30 | 3,665.0 | 3,700.0 | 3,640.0 | 3,700.0 | +45.0 | +1.23% | 16,500 |
| 2026-01-29 | 3,695.0 | 3,700.0 | 3,635.0 | 3,655.0 | -45.0 | -1.22% | 21,100 |
| 2026-01-28 | 3,725.0 | 3,730.0 | 3,690.0 | 3,700.0 | -25.0 | -0.67% | 10,300 |
| 2026-01-27 | 3,725.0 | 3,760.0 | 3,715.0 | 3,725.0 | -25.0 | -0.67% | 10,700 |
| 2026-01-26 | 3,855.0 | 3,855.0 | 3,720.0 | 3,750.0 | -105.0 | -2.72% | 24,100 |
| 2026-01-23 | 3,930.0 | 3,930.0 | 3,855.0 | 3,855.0 | -25.0 | -0.64% | 6,800 |
| 2026-01-22 | 3,815.0 | 3,895.0 | 3,805.0 | 3,880.0 | +60.0 | +1.57% | 10,000 |
| 2026-01-21 | 3,830.0 | 3,845.0 | 3,775.0 | 3,820.0 | -35.0 | -0.91% | 10,400 |
| 2026-01-20 | 3,890.0 | 3,905.0 | 3,855.0 | 3,855.0 | -45.0 | -1.15% | 11,800 |
| 2026-01-19 | 3,950.0 | 3,955.0 | 3,890.0 | 3,900.0 | -70.0 | -1.76% | 11,500 |
| 2026-01-16 | 3,940.0 | 3,970.0 | 3,865.0 | 3,970.0 | +30.0 | +0.76% | 12,100 |
| 2026-01-15 | 3,895.0 | 3,940.0 | 3,885.0 | 3,940.0 | +45.0 | +1.16% | 8,800 |
| 2026-01-14 | 3,840.0 | 3,915.0 | 3,835.0 | 3,895.0 | +55.0 | +1.43% | 17,900 |
| 2026-01-13 | 3,865.0 | 3,870.0 | 3,810.0 | 3,840.0 | +25.0 | +0.66% | 12,300 |
| 2026-01-09 | 3,790.0 | 3,830.0 | 3,785.0 | 3,815.0 | +25.0 | +0.66% | 10,000 |
| 2026-01-08 | 3,825.0 | 3,855.0 | 3,790.0 | 3,790.0 | -15.0 | -0.39% | 11,700 |
| 2026-01-07 | 3,765.0 | 3,845.0 | 3,755.0 | 3,805.0 | +40.0 | +1.06% | 10,000 |
| 2026-01-06 | 3,770.0 | 3,790.0 | 3,750.0 | 3,765.0 | +20.0 | +0.53% | 10,600 |
| 2026-01-05 | 3,755.0 | 3,765.0 | 3,720.0 | 3,745.0 | +30.0 | +0.81% | 16,900 |
| 2025-12-30 | 3,750.0 | 3,750.0 | 3,715.0 | 3,715.0 | -35.0 | -0.93% | 7,700 |
| 2025-12-29 | 3,785.0 | 3,785.0 | 3,730.0 | 3,750.0 | -15.0 | -0.40% | 11,100 |
| 2025-12-26 | 3,765.0 | 3,780.0 | 3,725.0 | 3,765.0 | +10.0 | +0.27% | 24,700 |
| 2025-12-25 | 3,745.0 | 3,770.0 | 3,735.0 | 3,755.0 | +30.0 | +0.81% | 7,000 |
| 2025-12-24 | 3,735.0 | 3,745.0 | 3,715.0 | 3,725.0 | -15.0 | -0.40% | 6,300 |
| 2025-12-23 | 3,760.0 | 3,780.0 | 3,735.0 | 3,740.0 | -15.0 | -0.40% | 7,800 |
| 2025-12-22 | 3,745.0 | 3,755.0 | 3,710.0 | 3,755.0 | +45.0 | +1.21% | 15,700 |
| 2025-12-19 | 3,705.0 | 3,725.0 | 3,675.0 | 3,710.0 | +15.0 | +0.41% | 12,300 |
| 2025-12-18 | 3,660.0 | 3,705.0 | 3,655.0 | 3,695.0 | +30.0 | +0.82% | 10,200 |
| 2025-12-17 | 3,685.0 | 3,685.0 | 3,655.0 | 3,665.0 | +10.0 | +0.27% | 6,800 |
| 2025-12-16 | 3,735.0 | 3,735.0 | 3,655.0 | 3,655.0 | -75.0 | -2.01% | 11,100 |
| 2025-12-15 | 3,685.0 | 3,730.0 | 3,685.0 | 3,730.0 | +15.0 | +0.40% | 7,500 |
| 2025-12-12 | 3,700.0 | 3,745.0 | 3,695.0 | 3,715.0 | +65.0 | +1.78% | 11,900 |
| 2025-12-11 | 3,720.0 | 3,730.0 | 3,650.0 | 3,650.0 | -55.0 | -1.48% | 16,900 |
| 2025-12-10 | 3,725.0 | 3,735.0 | 3,695.0 | 3,705.0 | -10.0 | -0.27% | 12,500 |
| 2025-12-09 | 3,750.0 | 3,765.0 | 3,700.0 | 3,715.0 | -35.0 | -0.93% | 19,600 |
| 2025-12-08 | 3,750.0 | 3,755.0 | 3,730.0 | 3,750.0 | +30.0 | +0.81% | 4,500 |
| 2025-12-05 | 3,750.0 | 3,765.0 | 3,715.0 | 3,720.0 | -55.0 | -1.46% | 8,400 |
| 2025-12-04 | 3,770.0 | 3,785.0 | 3,750.0 | 3,775.0 | +40.0 | +1.07% | 11,600 |
| 2025-12-03 | 3,740.0 | 3,740.0 | 3,710.0 | 3,735.0 | +30.0 | +0.81% | 8,300 |
| 2025-12-02 | 3,775.0 | 3,775.0 | 3,705.0 | 3,705.0 | -70.0 | -1.85% | 14,600 |
| 2025-12-01 | 3,845.0 | 3,845.0 | 3,775.0 | 3,775.0 | -55.0 | -1.44% | 16,400 |
| 2025-11-28 | 3,780.0 | 3,830.0 | 3,760.0 | 3,830.0 | +55.0 | +1.46% | 17,700 |
| 2025-11-27 | 3,740.0 | 3,785.0 | 3,720.0 | 3,775.0 | +60.0 | +1.62% | 18,300 |
| 2025-11-26 | 3,735.0 | 3,770.0 | 3,695.0 | 3,715.0 | -10.0 | -0.27% | 17,800 |
| 2025-11-25 | 3,710.0 | 3,795.0 | 3,710.0 | 3,725.0 | +25.0 | +0.68% | 26,500 |
| 2025-11-21 | 3,660.0 | 3,720.0 | 3,660.0 | 3,700.0 | 0.0 | 0.00% | 13,500 |
| 2025-11-20 | 3,645.0 | 3,720.0 | 3,645.0 | 3,700.0 | +40.0 | +1.09% | 14,900 |
| 2025-11-19 | 3,660.0 | 3,690.0 | 3,635.0 | 3,660.0 | -35.0 | -0.95% | 19,400 |
| 2025-11-18 | 3,750.0 | 3,750.0 | 3,675.0 | 3,695.0 | -40.0 | -1.07% | 15,600 |
| 2025-11-17 | 3,750.0 | 3,775.0 | 3,710.0 | 3,735.0 | 0.0 | 0.00% | 13,500 |
| 2025-11-14 | 3,715.0 | 3,755.0 | 3,700.0 | 3,735.0 | -25.0 | -0.66% | 14,700 |
| 2025-11-13 | 3,680.0 | 3,780.0 | 3,655.0 | 3,760.0 | +95.0 | +2.59% | 22,200 |
| 2025-11-12 | 3,650.0 | 3,695.0 | 3,630.0 | 3,665.0 | +15.0 | +0.41% | 21,000 |
| 2025-11-11 | 3,675.0 | 3,685.0 | 3,605.0 | 3,650.0 | -40.0 | -1.08% | 14,200 |
| 2025-11-10 | 3,665.0 | 3,700.0 | 3,665.0 | 3,690.0 | +25.0 | +0.68% | 7,300 |
| 2025-11-07 | 3,680.0 | 3,680.0 | 3,645.0 | 3,665.0 | -35.0 | -0.95% | 12,300 |
| 2025-11-06 | 3,620.0 | 3,715.0 | 3,620.0 | 3,700.0 | +45.0 | +1.23% | 11,700 |
| 2025-11-05 | 3,685.0 | 3,685.0 | 3,585.0 | 3,655.0 | -30.0 | -0.81% | 22,000 |
| 2025-11-04 | 3,740.0 | 3,745.0 | 3,685.0 | 3,685.0 | -45.0 | -1.21% | 11,100 |
| 2025-10-31 | 3,715.0 | 3,745.0 | 3,690.0 | 3,730.0 | +30.0 | +0.81% | 14,900 |
| 2025-10-30 | 3,705.0 | 3,740.0 | 3,690.0 | 3,700.0 | +5.0 | +0.14% | 38,500 |
| 2025-10-29 | 3,730.0 | 3,740.0 | 3,680.0 | 3,695.0 | +10.0 | +0.27% | 16,800 |
| 2025-10-28 | 3,800.0 | 3,800.0 | 3,670.0 | 3,685.0 | -110.0 | -2.90% | 33,400 |
| 2025-10-27 | 3,740.0 | 3,795.0 | 3,705.0 | 3,795.0 | +115.0 | +3.13% | 24,400 |
| 2025-10-24 | 3,650.0 | 3,680.0 | 3,650.0 | 3,680.0 | +30.0 | +0.82% | 15,000 |
| 2025-10-23 | 3,675.0 | 3,695.0 | 3,645.0 | 3,650.0 | -40.0 | -1.08% | 20,500 |
| 2025-10-22 | 3,700.0 | 3,715.0 | 3,675.0 | 3,690.0 | 0.0 | 0.00% | 13,800 |
| 2025-10-21 | 3,690.0 | 3,710.0 | 3,665.0 | 3,690.0 | -35.0 | -0.94% | 21,400 |
| 2025-10-20 | 3,730.0 | 3,735.0 | 3,680.0 | 3,725.0 | +65.0 | +1.78% | 21,900 |
| 2025-10-17 | 3,705.0 | 3,750.0 | 3,630.0 | 3,660.0 | -65.0 | -1.74% | 33,200 |
| 2025-10-16 | 3,735.0 | 3,750.0 | 3,690.0 | 3,725.0 | +40.0 | +1.09% | 58,600 |
| 2025-10-15 | 3,290.0 | 3,735.0 | 3,290.0 | 3,685.0 | +395.0 | +12.01% | 171,300 |
| 2025-10-14 | 3,250.0 | 3,310.0 | 3,245.0 | 3,290.0 | 0.0 | 0.00% | 14,700 |
| 2025-10-10 | 3,310.0 | 3,325.0 | 3,275.0 | 3,290.0 | -75.0 | -2.23% | 14,500 |
| 2025-10-09 | 3,375.0 | 3,380.0 | 3,330.0 | 3,365.0 | +45.0 | +1.36% | 9,600 |
| 2025-10-08 | 3,350.0 | 3,375.0 | 3,315.0 | 3,320.0 | -30.0 | -0.90% | 7,000 |
| 2025-10-07 | 3,345.0 | 3,380.0 | 3,330.0 | 3,350.0 | 0.0 | 0.00% | 10,600 |
| 2025-10-06 | 3,345.0 | 3,350.0 | 3,300.0 | 3,350.0 | +75.0 | +2.29% | 12,800 |
| 2025-10-03 | 3,210.0 | 3,300.0 | 3,210.0 | 3,275.0 | +45.0 | +1.39% | 11,200 |
| 2025-10-02 | 3,260.0 | 3,290.0 | 3,215.0 | 3,230.0 | +5.0 | +0.16% | 21,000 |
| 2025-10-01 | 3,350.0 | 3,350.0 | 3,215.0 | 3,225.0 | -125.0 | -3.73% | 23,900 |
| 2025-09-30 | 3,440.0 | 3,450.0 | 3,350.0 | 3,350.0 | -100.0 | -2.90% | 17,600 |
| 2025-09-29 | 3,490.0 | 3,490.0 | 3,430.0 | 3,450.0 | -60.0 | -1.71% | 13,000 |
| 2025-09-26 | 3,440.0 | 3,530.0 | 3,440.0 | 3,510.0 | +70.0 | +2.03% | 20,200 |
| 2025-09-25 | 3,435.0 | 3,460.0 | 3,415.0 | 3,440.0 | +10.0 | +0.29% | 8,600 |
| 2025-09-24 | 3,430.0 | 3,445.0 | 3,405.0 | 3,430.0 | +5.0 | +0.15% | 7,200 |
| 2025-09-22 | 3,415.0 | 3,450.0 | 3,410.0 | 3,425.0 | +50.0 | +1.48% | 4,400 |
| 2025-09-19 | 3,415.0 | 3,440.0 | 3,375.0 | 3,375.0 | -15.0 | -0.44% | 10,500 |
| 2025-09-18 | 3,380.0 | 3,400.0 | 3,370.0 | 3,390.0 | -10.0 | -0.29% | 5,300 |
| 2025-09-17 | 3,415.0 | 3,415.0 | 3,350.0 | 3,400.0 | -5.0 | -0.15% | 10,100 |
| 2025-09-16 | 3,410.0 | 3,445.0 | 3,350.0 | 3,405.0 | +10.0 | +0.29% | 15,000 |
| 2025-09-12 | 3,425.0 | 3,425.0 | 3,385.0 | 3,395.0 | — | — | 10,800 |
直近120営業日分を表示