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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 171 | 171 | 167 | 168 | 404,300 |
| 2024/08/15 | 173 | 174 | 167 | 169 | 535,000 |
| 2024/08/14 | 185 | 186 | 165 | 173 | 1,090,300 |
| 2024/08/13 | 182 | 186 | 180 | 182 | 310,800 |
| 2024/08/09 | 178 | 183 | 176 | 182 | 533,700 |
| 2024/08/08 | 179 | 189 | 177 | 179 | 1,023,800 |
| 2024/08/07 | 168 | 178 | 168 | 177 | 699,900 |
| 2024/08/06 | 146 | 173 | 146 | 172 | 1,570,000 |
| 2024/08/05 | 153 | 160 | 117 | 141 | 2,262,700 |
| 2024/08/02 | 163 | 168 | 161 | 161 | 574,200 |
| 2024/08/01 | 174 | 174 | 169 | 172 | 334,400 |
| 2024/07/31 | 176 | 177 | 170 | 176 | 475,000 |
| 2024/07/30 | 182 | 184 | 178 | 178 | 453,900 |
| 2024/07/29 | 190 | 191 | 184 | 184 | 452,700 |
| 2024/07/26 | 189 | 192 | 181 | 189 | 1,431,600 |
| 2024/07/25 | 193 | 210 | 190 | 191 | 2,219,900 |
| 2024/07/24 | 198 | 199 | 194 | 197 | 514,400 |
| 2024/07/23 | 194 | 203 | 194 | 197 | 682,300 |
| 2024/07/22 | 196 | 197 | 187 | 192 | 884,000 |
| 2024/07/19 | 201 | 201 | 197 | 198 | 520,600 |
| 2024/07/18 | 197 | 204 | 197 | 202 | 546,800 |
| 2024/07/17 | 200 | 202 | 197 | 198 | 386,900 |
| 2024/07/16 | 200 | 201 | 194 | 200 | 708,500 |
| 2024/07/12 | 202 | 208 | 202 | 202 | 422,800 |
| 2024/07/11 | 202 | 207 | 200 | 204 | 481,700 |
| 2024/07/10 | 201 | 203 | 197 | 202 | 547,600 |
| 2024/07/09 | 199 | 203 | 197 | 202 | 364,800 |
| 2024/07/08 | 204 | 206 | 198 | 199 | 527,900 |
| 2024/07/05 | 203 | 206 | 197 | 206 | 1,153,200 |
| 2024/07/04 | 214 | 215 | 203 | 203 | 1,461,900 |
| 2024/07/03 | 216 | 225 | 212 | 213 | 1,921,100 |
| 2024/07/02 | 203 | 220 | 201 | 215 | 1,906,200 |
| 2024/07/01 | 197 | 209 | 195 | 203 | 1,886,600 |
| 2024/06/28 | 189 | 194 | 184 | 192 | 1,183,700 |
| 2024/06/27 | 197 | 197 | 187 | 189 | 1,617,200 |
| 2024/06/26 | 199 | 206 | 190 | 200 | 3,916,000 |
| 2024/06/25 | 189 | 189 | 181 | 184 | 520,200 |
| 2024/06/24 | 189 | 191 | 187 | 189 | 245,900 |
| 2024/06/21 | 191 | 193 | 187 | 189 | 428,300 |
| 2024/06/20 | 194 | 194 | 188 | 189 | 366,600 |
| 2024/06/19 | 186 | 190 | 185 | 189 | 370,100 |
| 2024/06/18 | 185 | 187 | 183 | 184 | 363,700 |
| 2024/06/17 | 194 | 194 | 184 | 185 | 787,600 |
| 2024/06/14 | 189 | 194 | 187 | 194 | 793,600 |
| 2024/06/13 | 183 | 192 | 183 | 191 | 1,738,500 |
| 2024/06/12 | 173 | 183 | 171 | 182 | 1,296,100 |
| 2024/06/11 | 171 | 173 | 170 | 173 | 374,100 |
| 2024/06/10 | 169 | 175 | 168 | 170 | 290,200 |
| 2024/06/07 | 165 | 171 | 165 | 168 | 266,200 |
| 2024/06/06 | 174 | 178 | 167 | 168 | 443,800 |
| 2024/06/05 | 171 | 176 | 170 | 172 | 744,700 |
| 2024/06/04 | 164 | 169 | 164 | 169 | 287,100 |
| 2024/06/03 | 162 | 166 | 162 | 166 | 312,900 |
| 2024/05/31 | 161 | 163 | 159 | 162 | 294,800 |
| 2024/05/30 | 156 | 163 | 155 | 161 | 474,200 |
| 2024/05/29 | 160 | 162 | 157 | 157 | 391,100 |
| 2024/05/28 | 165 | 165 | 160 | 160 | 421,400 |
| 2024/05/27 | 167 | 168 | 163 | 164 | 387,800 |
| 2024/05/24 | 171 | 172 | 165 | 165 | 1,157,700 |
| 2024/05/23 | 166 | 177 | 166 | 176 | 2,041,500 |
| 2024/05/22 | 167 | 172 | 163 | 164 | 398,700 |
| 2024/05/21 | 162 | 170 | 160 | 167 | 559,300 |
| 2024/05/20 | 162 | 164 | 159 | 161 | 273,400 |
| 2024/05/17 | 155 | 164 | 155 | 162 | 308,500 |
| 2024/05/16 | 156 | 161 | 155 | 157 | 383,000 |
| 2024/05/15 | 151 | 157 | 151 | 157 | 480,900 |
| 2024/05/14 | 160 | 171 | 141 | 155 | 2,441,700 |
| 2024/05/13 | 162 | 163 | 159 | 159 | 266,100 |
| 2024/05/10 | 163 | 165 | 160 | 165 | 202,300 |
| 2024/05/09 | 167 | 170 | 161 | 162 | 422,400 |
| 2024/05/08 | 167 | 170 | 163 | 165 | 425,600 |
| 2024/05/07 | 156 | 169 | 156 | 166 | 966,300 |
| 2024/05/02 | 155 | 159 | 155 | 155 | 154,500 |
| 2024/05/01 | 155 | 160 | 154 | 157 | 222,800 |
| 2024/04/30 | 160 | 160 | 153 | 155 | 491,600 |
| 2024/04/26 | 151 | 160 | 148 | 160 | 1,259,500 |
| 2024/04/25 | 148 | 152 | 147 | 148 | 548,000 |
| 2024/04/24 | 142 | 147 | 142 | 146 | 263,100 |
| 2024/04/23 | 143 | 144 | 141 | 142 | 164,500 |
| 2024/04/22 | 137 | 143 | 137 | 143 | 360,700 |
| 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 |