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 |
|---|---|---|---|---|---|
| 2025/06/13 | 637 | 656 | 578 | 600 | 21,111,600 |
| 2025/06/12 | 556 | 655 | 540 | 639 | 42,057,100 |
| 2025/06/11 | 508 | 555 | 504 | 555 | 12,448,000 |
| 2025/06/10 | 540 | 542 | 501 | 507 | 9,476,100 |
| 2025/06/09 | 555 | 562 | 508 | 515 | 14,919,000 |
| 2025/06/06 | 482 | 502 | 457 | 497 | 6,763,200 |
| 2025/06/05 | 480 | 483 | 463 | 467 | 5,539,500 |
| 2025/06/04 | 515 | 525 | 487 | 487 | 4,853,800 |
| 2025/06/03 | 496 | 529 | 474 | 507 | 8,674,200 |
| 2025/06/02 | 485 | 498 | 481 | 489 | 3,348,800 |
| 2025/05/30 | 498 | 508 | 484 | 486 | 5,950,300 |
| 2025/05/29 | 503 | 526 | 501 | 516 | 6,500,000 |
| 2025/05/28 | 565 | 575 | 520 | 530 | 9,909,000 |
| 2025/05/27 | 571 | 604 | 554 | 560 | 17,736,500 |
| 2025/05/26 | 554 | 630 | 509 | 580 | 34,855,000 |
| 2025/05/23 | 551 | 572 | 551 | 551 | 7,207,200 |
| 2025/05/22 | 701 | 701 | 701 | 701 | 1,568,000 |
| 2025/05/21 | 551 | 601 | 533 | 601 | 27,757,900 |
| 2025/05/20 | 441 | 501 | 436 | 501 | 16,361,100 |
| 2025/05/19 | 445 | 464 | 417 | 421 | 11,413,200 |
| 2025/05/16 | 390 | 430 | 390 | 429 | 4,632,600 |
| 2025/05/15 | 410 | 416 | 390 | 396 | 5,470,300 |
| 2025/05/14 | 423 | 426 | 411 | 418 | 3,252,200 |
| 2025/05/13 | 434 | 438 | 406 | 418 | 4,141,600 |
| 2025/05/12 | 436 | 442 | 425 | 429 | 5,502,000 |
| 2025/05/09 | 421 | 442 | 408 | 436 | 8,942,400 |
| 2025/05/08 | 352 | 387 | 343 | 376 | 6,028,000 |
| 2025/05/07 | 374 | 375 | 347 | 350 | 5,162,200 |
| 2025/05/02 | 349 | 371 | 348 | 363 | 5,108,800 |
| 2025/05/01 | 349 | 353 | 337 | 340 | 2,405,500 |
| 2025/04/30 | 346 | 354 | 335 | 345 | 3,553,600 |
| 2025/04/28 | 352 | 364 | 339 | 346 | 2,515,800 |
| 2025/04/25 | 351 | 359 | 344 | 344 | 1,679,500 |
| 2025/04/24 | 358 | 359 | 341 | 347 | 1,501,400 |
| 2025/04/23 | 350 | 364 | 346 | 350 | 3,227,100 |
| 2025/04/22 | 340 | 348 | 334 | 334 | 1,507,500 |
| 2025/04/21 | 341 | 350 | 336 | 342 | 1,277,700 |
| 2025/04/18 | 348 | 354 | 343 | 346 | 1,004,500 |
| 2025/04/17 | 345 | 357 | 327 | 351 | 2,519,100 |
| 2025/04/16 | 351 | 355 | 338 | 344 | 1,256,900 |
| 2025/04/15 | 358 | 364 | 354 | 356 | 1,678,600 |
| 2025/04/14 | 355 | 366 | 355 | 357 | 1,545,800 |
| 2025/04/11 | 338 | 353 | 333 | 349 | 2,041,100 |
| 2025/04/10 | 379 | 381 | 347 | 353 | 2,662,600 |
| 2025/04/09 | 352 | 355 | 321 | 331 | 1,998,000 |
| 2025/04/08 | 344 | 369 | 344 | 359 | 3,072,500 |
| 2025/04/07 | 323 | 345 | 319 | 328 | 4,476,200 |
| 2025/04/04 | 390 | 401 | 366 | 387 | 3,197,800 |
| 2025/04/03 | 377 | 407 | 377 | 395 | 2,069,900 |
| 2025/04/02 | 413 | 417 | 396 | 398 | 1,853,800 |
| 2025/04/01 | 414 | 422 | 402 | 407 | 1,795,200 |
| 2025/03/31 | 403 | 424 | 403 | 414 | 3,233,400 |
| 2025/03/28 | 456 | 461 | 440 | 441 | 2,794,900 |
| 2025/03/27 | 477 | 479 | 470 | 472 | 1,339,400 |
| 2025/03/26 | 476 | 488 | 475 | 479 | 1,545,000 |
| 2025/03/25 | 500 | 503 | 475 | 477 | 2,578,300 |
| 2025/03/24 | 493 | 497 | 475 | 488 | 2,543,100 |
| 2025/03/21 | 471 | 535 | 467 | 477 | 7,145,800 |
| 2025/03/19 | 484 | 487 | 460 | 472 | 3,234,400 |
| 2025/03/18 | 513 | 516 | 486 | 488 | 3,034,000 |
| 2025/03/17 | 503 | 523 | 500 | 503 | 3,375,400 |
| 2025/03/14 | 491 | 503 | 489 | 502 | 2,073,800 |
| 2025/03/13 | 510 | 518 | 496 | 498 | 3,588,200 |
| 2025/03/12 | 529 | 533 | 495 | 495 | 5,001,100 |
| 2025/03/11 | 482 | 503 | 466 | 502 | 5,894,800 |
| 2025/03/10 | 485 | 528 | 485 | 512 | 6,899,800 |
| 2025/03/07 | 589 | 615 | 565 | 585 | 8,407,600 |
| 2025/03/06 | 659 | 663 | 619 | 626 | 10,194,000 |
| 2025/03/05 | 578 | 617 | 553 | 609 | 13,155,600 |
| 2025/03/04 | 510 | 543 | 475 | 542 | 15,194,900 |
| 2025/03/03 | 510 | 510 | 510 | 510 | 221,100 |
| 2025/02/28 | 456 | 479 | 414 | 430 | 9,488,800 |
| 2025/02/27 | 418 | 467 | 411 | 456 | 9,322,000 |
| 2025/02/26 | 495 | 505 | 445 | 474 | 12,839,700 |
| 2025/02/25 | 540 | 576 | 533 | 535 | 10,375,900 |
| 2025/02/21 | 642 | 650 | 593 | 615 | 9,758,600 |
| 2025/02/20 | 687 | 692 | 633 | 640 | 7,680,200 |
| 2025/02/19 | 690 | 704 | 666 | 685 | 5,277,300 |
| 2025/02/18 | 706 | 721 | 696 | 698 | 4,521,300 |
| 2025/02/17 | 657 | 776 | 651 | 715 | 13,269,400 |
| 2025/02/14 | 800 | 818 | 656 | 687 | 18,823,100 |
| 2025/02/13 | 793 | 848 | 780 | 806 | 11,329,700 |
| 2025/02/12 | 719 | 753 | 698 | 740 | 11,061,200 |
| 2025/02/10 | 697 | 707 | 686 | 705 | 5,556,200 |
| 2025/02/07 | 691 | 712 | 688 | 695 | 4,525,400 |
| 2025/02/06 | 714 | 730 | 697 | 705 | 6,711,200 |
| 2025/02/05 | 675 | 716 | 667 | 714 | 7,611,400 |
| 2025/02/04 | 695 | 711 | 675 | 693 | 11,403,800 |
| 2025/02/03 | 625 | 653 | 604 | 633 | 12,333,300 |
| 2025/01/31 | 696 | 755 | 682 | 695 | 18,788,500 |
| 2025/01/30 | 622 | 657 | 615 | 656 | 13,291,700 |
| 2025/01/29 | 602 | 610 | 587 | 599 | 5,803,700 |
| 2025/01/28 | 578 | 630 | 567 | 602 | 11,456,400 |
| 2025/01/27 | 590 | 622 | 575 | 583 | 12,403,000 |
| 2025/01/24 | 540 | 606 | 536 | 593 | 21,492,200 |
| 2025/01/23 | 519 | 536 | 481 | 514 | 10,425,700 |
| 2025/01/22 | 509 | 541 | 486 | 534 | 20,928,700 |
| 2025/01/21 | 468 | 492 | 418 | 467 | 25,303,400 |
| 2025/01/20 | 440 | 492 | 425 | 492 | 16,115,500 |
| 2025/01/17 | 363 | 420 | 357 | 412 | 12,155,600 |
| 2025/01/16 | 364 | 372 | 356 | 363 | 3,646,600 |
| 2025/01/15 | 363 | 363 | 350 | 353 | 2,299,100 |
| 2025/01/14 | 350 | 362 | 347 | 350 | 3,272,400 |
| 2025/01/10 | 346 | 350 | 337 | 348 | 1,510,200 |
| 2025/01/09 | 334 | 353 | 328 | 346 | 2,922,800 |
| 2025/01/08 | 350 | 354 | 337 | 340 | 3,300,100 |
| 2025/01/07 | 374 | 390 | 359 | 363 | 7,102,700 |
| 2025/01/06 | 351 | 367 | 332 | 359 | 8,521,100 |
| 2024/12/30 | 308 | 341 | 306 | 321 | 4,533,300 |
| 2024/12/27 | 304 | 312 | 295 | 308 | 2,811,700 |
| 2024/12/26 | 309 | 318 | 304 | 304 | 3,472,500 |
| 2024/12/25 | 323 | 330 | 304 | 310 | 4,379,200 |
| 2024/12/24 | 312 | 325 | 299 | 307 | 5,838,700 |
| 2024/12/23 | 315 | 323 | 309 | 311 | 6,428,500 |
| 2024/12/20 | 355 | 359 | 332 | 339 | 7,545,800 |
| 2024/12/19 | 351 | 371 | 351 | 364 | 7,147,000 |
| 2024/12/18 | 381 | 403 | 374 | 378 | 7,670,300 |
| 2024/12/17 | 387 | 393 | 352 | 378 | 14,060,200 |
| 2024/12/16 | 404 | 407 | 380 | 387 | 10,028,400 |
| 2024/12/13 | 396 | 401 | 371 | 382 | 8,185,700 |
| 2024/12/12 | 421 | 435 | 402 | 405 | 10,704,300 |
| 2024/12/11 | 412 | 414 | 383 | 405 | 10,498,800 |
| 2024/12/10 | 400 | 418 | 400 | 418 | 6,766,900 |
| 2024/12/09 | 426 | 450 | 403 | 410 | 14,293,100 |
| 2024/12/06 | 401 | 425 | 395 | 410 | 11,585,100 |
| 2024/12/05 | 410 | 440 | 401 | 418 | 25,767,400 |
| 2024/12/04 | 390 | 391 | 375 | 388 | 8,952,200 |
| 2024/12/03 | 362 | 395 | 358 | 384 | 13,605,400 |
| 2024/12/02 | 371 | 405 | 364 | 378 | 21,489,400 |
| 2024/11/29 | 338 | 355 | 328 | 341 | 13,309,900 |
| 2024/11/28 | 348 | 356 | 304 | 336 | 23,845,200 |
| 2024/11/27 | 356 | 362 | 308 | 308 | 21,090,800 |
| 2024/11/26 | 380 | 398 | 373 | 388 | 12,064,500 |
| 2024/11/25 | 400 | 419 | 353 | 401 | 29,899,400 |
| 2024/11/22 | 344 | 416 | 337 | 416 | 32,272,900 |
| 2024/11/21 | 281 | 338 | 278 | 336 | 28,463,500 |
| 2024/11/20 | 275 | 280 | 247 | 273 | 19,036,900 |
| 2024/11/19 | 247 | 265 | 238 | 263 | 16,439,300 |
| 2024/11/18 | 236 | 267 | 231 | 247 | 26,490,500 |
| 2024/11/15 | 199 | 226 | 186 | 204 | 18,228,800 |
| 2024/11/14 | 156 | 204 | 152 | 194 | 18,860,400 |
| 2024/11/13 | 156 | 156 | 152 | 154 | 548,000 |
| 2024/11/12 | 160 | 165 | 156 | 158 | 2,119,600 |
| 2024/11/11 | 154 | 158 | 151 | 155 | 890,600 |
| 2024/11/08 | 151 | 152 | 149 | 149 | 320,100 |
| 2024/11/07 | 158 | 163 | 149 | 152 | 1,172,700 |
| 2024/11/06 | 147 | 156 | 145 | 148 | 1,716,800 |
| 2024/11/05 | 150 | 150 | 145 | 146 | 184,600 |
| 2024/11/01 | 149 | 150 | 146 | 148 | 406,700 |
| 2024/10/31 | 151 | 152 | 149 | 151 | 266,300 |
| 2024/10/30 | 154 | 154 | 150 | 151 | 311,400 |
| 2024/10/29 | 147 | 151 | 145 | 149 | 494,800 |
| 2024/10/28 | 141 | 146 | 141 | 145 | 545,300 |
| 2024/10/25 | 145 | 145 | 141 | 143 | 642,700 |
| 2024/10/24 | 145 | 148 | 143 | 144 | 520,400 |
| 2024/10/23 | 150 | 151 | 146 | 146 | 400,100 |
| 2024/10/22 | 153 | 153 | 149 | 149 | 433,300 |
| 2024/10/21 | 154 | 156 | 153 | 154 | 261,300 |
| 2024/10/18 | 158 | 159 | 152 | 152 | 689,500 |
| 2024/10/17 | 160 | 165 | 157 | 157 | 872,800 |
| 2024/10/16 | 159 | 161 | 157 | 157 | 256,200 |
| 2024/10/15 | 161 | 164 | 159 | 161 | 419,700 |
| 2024/10/11 | 163 | 164 | 156 | 156 | 674,600 |
| 2024/10/10 | 170 | 170 | 162 | 163 | 641,300 |
| 2024/10/09 | 170 | 170 | 168 | 170 | 118,800 |
| 2024/10/08 | 172 | 173 | 168 | 168 | 316,100 |
| 2024/10/07 | 171 | 174 | 169 | 174 | 408,500 |
| 2024/10/04 | 168 | 172 | 168 | 169 | 249,700 |
| 2024/10/03 | 173 | 173 | 168 | 169 | 260,300 |
| 2024/10/02 | 171 | 174 | 168 | 173 | 415,600 |
| 2024/10/01 | 179 | 179 | 169 | 173 | 612,100 |
| 2024/09/30 | 173 | 187 | 173 | 177 | 1,242,200 |
| 2024/09/27 | 176 | 177 | 171 | 176 | 1,055,200 |
| 2024/09/26 | 162 | 189 | 159 | 178 | 3,906,300 |
| 2024/09/25 | 163 | 164 | 160 | 160 | 156,400 |
| 2024/09/24 | 164 | 165 | 159 | 163 | 187,000 |
| 2024/09/20 | 161 | 164 | 161 | 163 | 178,900 |
| 2024/09/19 | 158 | 161 | 158 | 161 | 161,200 |
| 2024/09/18 | 157 | 159 | 157 | 158 | 106,400 |
| 2024/09/17 | 160 | 160 | 155 | 156 | 130,800 |
| 2024/09/13 | 160 | 162 | 158 | 160 | 102,600 |
| 2024/09/12 | 156 | 161 | 156 | 161 | 193,600 |
| 2024/09/11 | 162 | 162 | 154 | 155 | 320,300 |
| 2024/09/10 | 160 | 162 | 158 | 162 | 188,100 |
| 2024/09/09 | 158 | 161 | 155 | 160 | 198,900 |
| 2024/09/06 | 167 | 168 | 161 | 163 | 253,200 |
| 2024/09/05 | 162 | 168 | 162 | 165 | 278,000 |
| 2024/09/04 | 165 | 168 | 162 | 162 | 497,300 |
| 2024/09/03 | 163 | 167 | 163 | 167 | 178,300 |
| 2024/09/02 | 167 | 167 | 163 | 165 | 71,300 |
| 2024/08/30 | 165 | 167 | 164 | 165 | 123,500 |
| 2024/08/29 | 165 | 168 | 160 | 165 | 399,700 |
| 2024/08/28 | 167 | 167 | 164 | 167 | 391,800 |
| 2024/08/27 | 168 | 169 | 166 | 167 | 125,000 |
| 2024/08/26 | 166 | 170 | 166 | 169 | 170,100 |
| 2024/08/23 | 167 | 168 | 164 | 168 | 355,600 |
| 2024/08/22 | 168 | 170 | 165 | 167 | 272,800 |
| 2024/08/21 | 168 | 169 | 164 | 168 | 234,000 |
| 2024/08/20 | 169 | 173 | 169 | 170 | 211,000 |
| 2024/08/19 | 168 | 171 | 165 | 169 | 507,100 |