リミックスポイント(3825)の株価時系列情報
リミックスポイント(3825)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 143 | 143 | 135 | 137 | 656,300 |
2024/04/18 | 141 | 145 | 141 | 142 | 568,600 |
2024/04/17 | 146 | 147 | 142 | 142 | 348,900 |
2024/04/16 | 145 | 147 | 145 | 145 | 326,100 |
2024/04/15 | 147 | 148 | 146 | 147 | 130,600 |
2024/04/12 | 148 | 150 | 146 | 148 | 277,700 |
2024/04/11 | 148 | 149 | 147 | 148 | 148,100 |
2024/04/10 | 150 | 153 | 148 | 148 | 275,200 |
2024/04/09 | 146 | 151 | 146 | 151 | 254,700 |
2024/04/08 | 148 | 152 | 147 | 147 | 391,100 |
2024/04/05 | 146 | 150 | 145 | 149 | 556,500 |
2024/04/04 | 154 | 154 | 148 | 149 | 342,300 |
2024/04/03 | 149 | 154 | 147 | 153 | 965,700 |
2024/04/02 | 158 | 160 | 151 | 151 | 911,100 |
2024/04/01 | 162 | 163 | 157 | 159 | 416,300 |
2024/03/29 | 160 | 164 | 159 | 161 | 378,600 |
2024/03/28 | 161 | 162 | 158 | 158 | 511,700 |
2024/03/27 | 164 | 165 | 161 | 163 | 371,600 |
2024/03/26 | 163 | 164 | 160 | 161 | 595,300 |
2024/03/25 | 161 | 172 | 161 | 163 | 1,362,400 |
2024/03/22 | 163 | 163 | 158 | 159 | 809,000 |
2024/03/21 | 164 | 167 | 162 | 162 | 494,400 |
2024/03/19 | 166 | 167 | 164 | 164 | 346,300 |
2024/03/18 | 163 | 169 | 163 | 166 | 544,000 |
2024/03/15 | 166 | 167 | 163 | 163 | 767,000 |
2024/03/14 | 167 | 169 | 165 | 167 | 362,900 |
2024/03/13 | 171 | 171 | 166 | 167 | 465,700 |
2024/03/12 | 168 | 172 | 166 | 170 | 687,800 |
2024/03/11 | 170 | 171 | 167 | 169 | 704,300 |
2024/03/08 | 172 | 175 | 170 | 170 | 647,500 |
2024/03/07 | 173 | 179 | 172 | 173 | 711,700 |
2024/03/06 | 171 | 175 | 170 | 172 | 285,600 |
2024/03/05 | 172 | 174 | 169 | 173 | 358,900 |
2024/03/04 | 174 | 177 | 171 | 174 | 412,200 |
2024/03/01 | 171 | 177 | 171 | 174 | 436,600 |
2024/02/29 | 172 | 174 | 169 | 172 | 572,700 |
2024/02/28 | 174 | 179 | 173 | 173 | 476,400 |
2024/02/27 | 175 | 177 | 173 | 173 | 519,000 |
2024/02/26 | 172 | 177 | 172 | 176 | 361,300 |
2024/02/22 | 175 | 176 | 172 | 172 | 263,500 |
2024/02/21 | 180 | 180 | 173 | 175 | 437,700 |
2024/02/20 | 184 | 184 | 177 | 179 | 518,700 |
2024/02/19 | 173 | 189 | 173 | 184 | 1,210,200 |
2024/02/16 | 164 | 174 | 162 | 173 | 695,300 |
2024/02/15 | 173 | 174 | 164 | 164 | 1,000,200 |
2024/02/14 | 178 | 179 | 171 | 171 | 709,000 |
2024/02/13 | 177 | 179 | 174 | 178 | 639,800 |
2024/02/09 | 174 | 177 | 174 | 175 | 384,000 |
2024/02/08 | 173 | 176 | 171 | 173 | 389,100 |
2024/02/07 | 175 | 177 | 173 | 174 | 314,800 |
2024/02/06 | 180 | 180 | 176 | 177 | 406,200 |
2024/02/05 | 181 | 185 | 177 | 182 | 414,300 |
2024/02/02 | 173 | 181 | 173 | 181 | 613,100 |
2024/02/01 | 172 | 174 | 169 | 173 | 540,300 |
2024/01/31 | 175 | 179 | 172 | 173 | 330,500 |
2024/01/30 | 178 | 179 | 171 | 177 | 1,057,600 |
2024/01/29 | 183 | 185 | 177 | 177 | 629,800 |
2024/01/26 | 183 | 186 | 182 | 183 | 390,300 |
2024/01/25 | 184 | 184 | 181 | 183 | 452,700 |
2024/01/24 | 185 | 187 | 183 | 186 | 329,100 |
2024/01/23 | 189 | 191 | 184 | 186 | 387,800 |
2024/01/22 | 185 | 190 | 183 | 188 | 327,800 |
2024/01/19 | 184 | 185 | 182 | 185 | 376,900 |
2024/01/18 | 187 | 188 | 185 | 185 | 158,800 |
2024/01/17 | 189 | 191 | 184 | 186 | 661,400 |
2024/01/16 | 190 | 193 | 189 | 189 | 214,100 |
2024/01/15 | 190 | 193 | 188 | 191 | 344,600 |
2024/01/12 | 190 | 192 | 188 | 190 | 385,500 |
2024/01/11 | 195 | 195 | 190 | 191 | 287,900 |
2024/01/10 | 196 | 196 | 191 | 192 | 365,100 |
2024/01/09 | 202 | 202 | 192 | 195 | 719,200 |
2024/01/05 | 193 | 194 | 189 | 189 | 442,800 |
2024/01/04 | 186 | 193 | 186 | 193 | 465,700 |
2023/12/29 | 189 | 192 | 188 | 190 | 353,200 |
2023/12/28 | 184 | 192 | 181 | 192 | 662,000 |
2023/12/27 | 184 | 186 | 181 | 184 | 1,027,300 |
2023/12/26 | 186 | 190 | 182 | 182 | 638,600 |
2023/12/25 | 191 | 193 | 186 | 187 | 427,300 |
2023/12/22 | 195 | 196 | 190 | 191 | 493,100 |
2023/12/21 | 197 | 199 | 195 | 195 | 304,700 |
2023/12/20 | 201 | 202 | 198 | 199 | 323,500 |
2023/12/19 | 198 | 203 | 197 | 203 | 309,400 |
2023/12/18 | 200 | 202 | 195 | 195 | 541,400 |
2023/12/15 | 201 | 203 | 200 | 201 | 323,900 |
2023/12/14 | 203 | 207 | 198 | 199 | 361,700 |
2023/12/13 | 201 | 204 | 200 | 202 | 375,400 |
2023/12/12 | 210 | 212 | 201 | 202 | 603,600 |
2023/12/11 | 206 | 212 | 206 | 211 | 293,800 |
2023/12/08 | 210 | 213 | 207 | 207 | 464,300 |
2023/12/07 | 214 | 217 | 210 | 213 | 439,400 |
2023/12/06 | 219 | 223 | 214 | 214 | 677,200 |
2023/12/05 | 225 | 226 | 218 | 219 | 581,800 |
2023/12/04 | 223 | 228 | 221 | 227 | 361,900 |
2023/12/01 | 226 | 226 | 221 | 222 | 479,900 |
2023/11/30 | 230 | 235 | 225 | 225 | 675,900 |
2023/11/29 | 222 | 233 | 220 | 229 | 1,287,800 |
2023/11/28 | 218 | 224 | 216 | 222 | 592,800 |
2023/11/27 | 221 | 221 | 215 | 218 | 523,600 |
2023/11/24 | 216 | 222 | 215 | 220 | 641,600 |
2023/11/22 | 215 | 222 | 215 | 217 | 436,700 |
2023/11/21 | 212 | 223 | 210 | 219 | 944,400 |
2023/11/20 | 210 | 222 | 210 | 211 | 1,498,300 |
2023/11/17 | 214 | 214 | 205 | 211 | 1,092,300 |
2023/11/16 | 207 | 216 | 205 | 213 | 1,164,800 |
2023/11/15 | 211 | 215 | 193 | 203 | 2,295,100 |
2023/11/14 | 216 | 217 | 204 | 212 | 2,039,400 |
2023/11/13 | 214 | 226 | 212 | 221 | 2,127,700 |
2023/11/10 | 199 | 218 | 198 | 212 | 1,789,700 |
2023/11/09 | 200 | 203 | 194 | 200 | 483,900 |
2023/11/08 | 201 | 205 | 197 | 198 | 709,700 |
2023/11/07 | 200 | 203 | 198 | 202 | 220,400 |
2023/11/06 | 198 | 205 | 195 | 204 | 600,100 |
2023/11/02 | 199 | 202 | 197 | 202 | 369,300 |
2023/11/01 | 197 | 200 | 192 | 199 | 347,800 |
2023/10/31 | 200 | 201 | 196 | 198 | 253,500 |
2023/10/30 | 195 | 203 | 195 | 200 | 299,500 |
2023/10/27 | 208 | 208 | 197 | 198 | 592,200 |
2023/10/26 | 198 | 213 | 197 | 209 | 1,267,600 |
2023/10/25 | 198 | 203 | 198 | 200 | 312,800 |
2023/10/24 | 189 | 197 | 186 | 197 | 623,700 |
2023/10/23 | 188 | 193 | 185 | 190 | 635,000 |
2023/10/20 | 186 | 188 | 181 | 185 | 445,700 |
2023/10/19 | 193 | 193 | 185 | 185 | 355,700 |
2023/10/18 | 191 | 193 | 188 | 190 | 273,900 |
2023/10/17 | 184 | 192 | 184 | 188 | 469,400 |
2023/10/16 | 189 | 190 | 183 | 184 | 466,300 |
2023/10/13 | 194 | 194 | 188 | 190 | 514,900 |
2023/10/12 | 194 | 195 | 192 | 194 | 408,900 |
2023/10/11 | 197 | 202 | 193 | 193 | 313,900 |
2023/10/10 | 195 | 199 | 195 | 197 | 159,500 |
2023/10/06 | 199 | 200 | 193 | 195 | 421,900 |
2023/10/05 | 190 | 210 | 190 | 200 | 1,173,100 |
2023/10/04 | 185 | 193 | 185 | 189 | 673,100 |
2023/10/03 | 199 | 199 | 190 | 190 | 715,500 |
2023/10/02 | 203 | 204 | 198 | 199 | 371,500 |
2023/09/29 | 201 | 206 | 200 | 205 | 297,600 |
2023/09/28 | 201 | 207 | 201 | 203 | 251,700 |
2023/09/27 | 204 | 208 | 202 | 202 | 272,800 |
2023/09/26 | 207 | 208 | 202 | 203 | 224,600 |
2023/09/25 | 199 | 211 | 199 | 207 | 692,100 |
2023/09/22 | 197 | 202 | 195 | 198 | 548,900 |
2023/09/21 | 207 | 208 | 190 | 197 | 1,856,400 |
2023/09/20 | 209 | 210 | 207 | 207 | 240,700 |
2023/09/19 | 206 | 214 | 206 | 209 | 466,500 |
2023/09/15 | 207 | 210 | 205 | 206 | 838,600 |
2023/09/14 | 211 | 212 | 208 | 208 | 608,800 |
2023/09/13 | 214 | 216 | 211 | 212 | 441,600 |
2023/09/12 | 212 | 216 | 212 | 214 | 253,900 |
2023/09/11 | 213 | 214 | 211 | 214 | 519,800 |
2023/09/08 | 214 | 216 | 213 | 215 | 272,700 |
2023/09/07 | 215 | 216 | 213 | 214 | 330,700 |
2023/09/06 | 215 | 217 | 214 | 215 | 383,000 |
2023/09/05 | 216 | 218 | 215 | 215 | 253,600 |
2023/09/04 | 215 | 219 | 214 | 218 | 365,000 |
2023/09/01 | 218 | 221 | 215 | 216 | 288,800 |
2023/08/31 | 226 | 228 | 219 | 220 | 318,300 |
2023/08/30 | 230 | 231 | 224 | 225 | 356,700 |
2023/08/29 | 225 | 229 | 225 | 227 | 309,300 |
2023/08/28 | 221 | 226 | 220 | 222 | 335,700 |
2023/08/25 | 220 | 223 | 219 | 223 | 309,100 |
2023/08/24 | 219 | 223 | 218 | 221 | 238,200 |
2023/08/23 | 213 | 220 | 213 | 218 | 374,000 |
2023/08/22 | 212 | 218 | 212 | 215 | 290,900 |
2023/08/21 | 217 | 220 | 213 | 214 | 480,100 |
2023/08/18 | 222 | 225 | 219 | 220 | 428,700 |
2023/08/17 | 225 | 230 | 222 | 223 | 426,000 |
2023/08/16 | 224 | 229 | 223 | 224 | 500,600 |
2023/08/15 | 232 | 232 | 220 | 224 | 1,182,300 |
2023/08/14 | 239 | 241 | 232 | 233 | 1,064,600 |
2023/08/10 | 229 | 239 | 229 | 239 | 1,061,100 |
2023/08/09 | 229 | 232 | 228 | 229 | 270,300 |
2023/08/08 | 230 | 233 | 229 | 229 | 258,900 |
2023/08/07 | 228 | 232 | 227 | 231 | 203,800 |
2023/08/04 | 225 | 231 | 225 | 229 | 314,300 |
2023/08/03 | 226 | 229 | 224 | 226 | 352,900 |
2023/08/02 | 232 | 232 | 226 | 230 | 500,200 |
2023/08/01 | 222 | 232 | 222 | 232 | 603,700 |
2023/07/31 | 214 | 228 | 214 | 222 | 856,400 |
2023/07/28 | 216 | 218 | 212 | 214 | 492,400 |
2023/07/27 | 213 | 214 | 211 | 212 | 237,900 |
2023/07/26 | 211 | 216 | 210 | 214 | 291,800 |
2023/07/25 | 217 | 218 | 209 | 213 | 798,600 |
2023/07/24 | 218 | 220 | 214 | 215 | 517,100 |
2023/07/21 | 224 | 225 | 217 | 218 | 624,400 |
2023/07/20 | 226 | 226 | 223 | 226 | 442,900 |
2023/07/19 | 225 | 226 | 223 | 225 | 197,600 |
2023/07/18 | 223 | 227 | 222 | 225 | 378,800 |
2023/07/14 | 222 | 226 | 222 | 225 | 481,200 |
2023/07/13 | 218 | 222 | 216 | 221 | 411,500 |
2023/07/12 | 219 | 220 | 217 | 219 | 316,000 |
2023/07/11 | 220 | 221 | 217 | 219 | 362,500 |
2023/07/10 | 220 | 220 | 217 | 218 | 346,800 |
2023/07/07 | 219 | 224 | 218 | 220 | 386,900 |
2023/07/06 | 224 | 230 | 221 | 222 | 982,700 |
2023/07/05 | 216 | 228 | 214 | 225 | 1,018,600 |
2023/07/04 | 218 | 221 | 214 | 217 | 717,500 |
2023/07/03 | 207 | 221 | 206 | 220 | 1,650,100 |
2023/06/30 | 228 | 228 | 208 | 211 | 2,755,700 |
2023/06/29 | 239 | 240 | 223 | 226 | 2,711,000 |
2023/06/28 | 238 | 241 | 238 | 238 | 747,000 |