日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 24,200 24,200 24,200 24,200 2
2010/12/29 25,000 25,200 25,000 25,200 4
2010/12/28 24,500 25,400 24,500 25,400 10
2010/12/27 24,200 24,850 24,000 24,000 15
2010/12/24 24,600 24,600 24,600 24,600 5
2010/12/22 24,700 24,900 24,250 24,840 17
2010/12/21 24,100 24,700 24,000 24,700 43
2010/12/20 24,150 24,650 24,000 24,000 34
2010/12/17 25,800 25,800 25,650 25,650 3
2010/12/16 23,420 26,000 23,400 26,000 38
2010/12/15 23,920 23,920 23,920 23,920 12
2010/12/14 23,400 23,430 23,400 23,420 31
2010/12/13 24,200 24,200 23,700 23,700 7
2010/12/10 22,900 25,400 22,900 25,200 39
2010/12/09 26,100 26,100 24,800 24,800 5
2010/12/08 26,600 26,600 25,100 25,600 16
2010/12/07 25,100 26,600 25,100 26,600 14
2010/12/06 25,500 25,500 25,500 25,500 3
2010/12/03 25,600 25,600 25,600 25,600 3
2010/12/02 26,450 26,450 26,000 26,000 3
2010/12/01 0 0 0 28,800 0
2010/11/30 0 0 0 28,800 0
2010/11/29 28,500 28,800 28,000 28,800 21
2010/11/26 26,350 26,350 26,350 26,350 1
2010/11/25 26,840 27,500 26,800 27,500 8
2010/11/24 24,800 24,800 24,800 24,800 2
2010/11/22 26,100 26,100 25,700 25,700 4
2010/11/19 26,500 26,500 26,500 26,500 1
2010/11/18 0 0 0 26,310 0
2010/11/17 0 0 0 26,310 0
2010/11/16 26,300 26,310 26,300 26,310 2
2010/11/15 25,400 28,800 25,400 28,800 8
2010/11/12 28,500 28,900 28,500 28,900 41
2010/11/11 26,500 26,500 26,500 26,500 5
2010/11/10 27,700 27,700 27,000 27,000 20
2010/11/09 26,500 27,050 26,500 27,010 7
2010/11/08 0 0 0 27,000 0
2010/11/05 27,050 27,050 27,000 27,000 7
2010/11/04 28,030 28,030 28,030 28,030 1
2010/11/02 0 0 0 28,010 0
2010/11/01 0 0 0 28,010 0
2010/10/29 28,000 28,010 28,000 28,010 23
2010/10/28 28,000 28,490 28,000 28,490 19
2010/10/27 26,500 26,990 26,000 26,990 27
2010/10/26 29,000 33,000 27,000 27,000 273
2010/10/25 28,500 28,500 28,500 28,500 25
2010/10/22 27,000 28,400 27,000 28,400 30
2010/10/21 0 0 0 28,000 0
2010/10/20 26,000 28,000 26,000 28,000 18
2010/10/19 27,500 27,500 27,500 27,500 1
2010/10/18 27,000 28,000 27,000 28,000 29
2010/10/15 28,800 28,890 27,000 28,890 11
2010/10/14 26,990 26,990 25,000 25,000 2
2010/10/13 27,500 28,000 27,490 27,490 13
2010/10/12 28,000 28,000 28,000 28,000 4
2010/10/08 26,400 26,400 25,000 26,000 60
2010/10/07 26,000 26,000 25,900 25,900 7
2010/10/06 29,000 29,100 28,000 28,000 59
2010/10/05 25,000 27,490 23,500 27,490 5
2010/10/04 0 0 0 26,500 0
2010/10/01 26,000 26,500 26,000 26,500 12
2010/09/30 28,000 28,500 28,000 28,500 42
2010/09/29 28,500 28,500 27,000 27,000 26
2010/09/28 29,000 29,000 28,900 28,900 20
2010/09/27 29,900 29,900 28,600 28,600 58
2010/09/24 28,500 28,500 28,500 28,500 5
2010/09/22 29,810 29,810 29,810 29,810 3
2010/09/21 29,800 29,800 29,800 29,800 5
2010/09/17 29,000 29,500 28,500 29,500 28
2010/09/16 29,500 29,500 29,500 29,500 4
2010/09/15 30,850 30,850 29,600 29,800 16
2010/09/14 0 0 0 29,800 0
2010/09/13 30,000 30,000 29,800 29,800 14
2010/09/10 29,600 29,600 28,600 29,500 33
2010/09/09 32,000 32,000 30,600 31,000 37
2010/09/08 0 0 0 31,300 0
2010/09/07 30,000 31,300 30,000 31,300 40
2010/09/06 27,800 30,000 27,800 30,000 30
2010/09/03 30,000 30,500 29,000 30,000 45
2010/09/02 29,000 30,300 29,000 30,000 44
2010/09/01 29,000 29,500 29,000 29,500 21
2010/08/31 30,700 30,700 30,700 30,700 10
2010/08/30 30,700 31,000 30,700 30,700 132
2010/08/27 30,700 30,700 29,400 29,500 26
2010/08/26 28,300 30,300 28,100 30,000 35
2010/08/25 29,000 31,900 29,000 30,000 75
2010/08/24 32,800 32,800 29,800 30,900 190
2010/08/23 30,500 33,800 30,000 32,900 487
2010/08/20 27,850 30,200 27,850 29,900 199
2010/08/19 26,900 29,850 26,900 29,850 223
2010/08/18 26,400 26,500 25,500 26,500 230
2010/08/17 25,700 26,900 23,390 26,900 401
2010/08/16 25,700 27,700 25,200 27,700 524
2010/08/13 18,710 22,700 18,710 22,700 289
2010/08/12 18,500 19,000 18,500 18,700 68
2010/08/11 17,600 18,900 17,600 18,900 18
2010/08/10 18,010 18,010 18,000 18,000 146
2010/08/09 18,000 18,500 17,950 18,000 174
2010/08/06 18,550 18,900 17,900 18,400 307
2010/08/05 18,600 19,000 18,000 18,300 140
2010/08/04 19,000 19,300 18,700 19,000 165
2010/08/03 19,500 19,800 19,000 19,100 359
2010/08/02 19,100 22,000 19,000 19,100 72
2010/07/30 18,600 19,500 18,500 19,500 9
2010/07/29 19,750 19,750 19,500 19,500 5
2010/07/28 19,800 19,800 19,700 19,700 5
2010/07/27 19,500 19,800 19,500 19,500 10
2010/07/26 18,700 18,700 18,600 18,600 6
2010/07/23 18,510 19,970 18,510 19,410 21
2010/07/22 18,600 18,600 18,100 18,110 42
2010/07/21 19,100 19,100 18,600 18,600 17
2010/07/20 19,080 19,500 19,000 19,500 7
2010/07/16 19,500 20,110 19,150 20,110 24
2010/07/15 19,500 19,510 19,500 19,510 16
2010/07/14 19,520 19,990 19,520 19,990 30
2010/07/13 20,390 20,390 20,390 20,390 1
2010/07/12 20,850 20,850 19,500 19,500 9
2010/07/09 19,510 19,950 19,510 19,950 10
2010/07/08 19,610 20,000 19,610 19,750 20
2010/07/07 19,510 20,820 19,510 20,820 49
2010/07/06 20,600 20,600 20,000 20,000 19
2010/07/05 19,810 23,230 19,810 20,450 71
2010/07/02 19,500 21,800 19,500 21,800 30
2010/07/01 21,800 21,800 20,000 20,500 25
2010/06/30 20,500 21,000 18,000 20,800 128
2010/06/29 22,500 23,000 22,500 23,000 26
2010/06/28 23,100 24,000 22,500 22,500 48
2010/06/25 25,500 25,900 24,520 24,600 36
2010/06/24 24,500 25,900 24,500 25,000 31
2010/06/23 24,200 26,200 24,200 25,500 106
2010/06/22 24,500 25,500 24,500 24,500 23
2010/06/21 23,500 25,300 23,500 25,200 72
2010/06/18 25,810 25,810 25,500 25,500 35
2010/06/17 25,870 25,880 25,870 25,880 3
2010/06/16 26,500 27,950 26,200 26,200 95
2010/06/15 25,220 26,600 25,210 26,000 63
2010/06/14 27,010 28,010 25,200 26,000 164
2010/06/11 26,700 28,450 26,700 28,300 26
2010/06/10 26,920 27,300 26,750 27,150 70
2010/06/09 27,700 28,250 27,200 27,300 102
2010/06/08 26,000 28,800 26,000 28,800 120
2010/06/07 28,620 29,000 26,450 27,500 195
2010/06/04 31,700 31,700 29,120 29,120 336
2010/06/03 27,100 28,800 27,100 28,790 108
2010/06/02 27,800 28,800 26,550 27,500 167
2010/06/01 30,800 30,800 26,210 27,800 648
2010/05/31 29,990 31,600 29,500 31,600 400
2010/05/28 27,800 29,000 27,600 28,500 161
2010/05/27 26,950 28,890 26,610 28,800 197
2010/05/26 27,680 28,500 26,100 28,450 428
2010/05/25 23,510 28,100 23,510 24,680 190
2010/05/24 25,000 25,000 23,010 23,510 50
2010/05/21 23,450 26,000 21,950 25,000 115
2010/05/20 23,900 23,900 23,800 23,800 43
2010/05/19 23,500 23,550 22,010 23,400 108
2010/05/18 24,560 24,700 23,500 23,550 163
2010/05/17 26,430 27,500 26,400 27,000 190
2010/05/14 25,020 26,600 25,000 26,600 101
2010/05/13 25,500 25,500 24,020 24,990 60
2010/05/12 25,000 25,500 24,000 24,000 90
2010/05/11 28,080 28,110 25,100 26,000 251
2010/05/10 25,120 28,070 25,000 28,070 329
2010/05/07 22,500 23,700 21,000 23,120 217
2010/05/06 25,000 25,500 24,000 24,400 111
2010/04/30 26,200 26,450 25,200 26,100 177
2010/04/28 26,220 27,000 26,210 26,300 258
2010/04/27 28,200 28,400 27,310 27,500 128
2010/04/26 29,000 29,800 28,100 28,450 178
2010/04/23 29,190 30,900 27,510 28,500 642
2010/04/22 28,800 30,000 27,950 29,200 603
2010/04/21 28,560 28,580 26,100 27,800 980
2010/04/20 30,000 30,000 25,500 26,560 2,136
2010/04/19 32,000 32,400 30,250 31,300 409
2010/04/16 39,000 40,700 32,000 32,000 1,680
2010/04/15 45,500 45,500 38,800 39,000 361
2010/04/14 40,200 45,700 40,200 45,500 171
2010/04/13 46,300 46,500 42,300 43,000 42
2010/04/12 43,900 45,450 43,200 44,900 27
2010/04/09 47,000 47,000 42,000 43,700 161
2010/04/08 47,350 47,350 44,600 45,700 53
2010/04/07 48,500 48,500 46,000 46,650 40
2010/04/06 49,750 49,750 46,300 48,000 82
2010/04/05 43,650 50,000 43,500 50,000 283
2010/04/02 45,400 53,000 43,600 45,050 225
2010/04/01 39,100 47,500 37,000 47,500 140
2010/03/31 41,700 41,700 38,300 40,500 66
2010/03/30 34,000 41,000 34,000 41,000 279
2010/03/29 33,600 34,950 32,200 34,000 43
2010/03/26 34,100 35,300 33,300 35,000 67
2010/03/25 35,900 37,500 33,500 35,150 398
2010/03/24 38,700 39,500 38,000 38,000 454
2010/03/23 45,000 45,000 42,950 45,000 317
2010/03/19 33,000 38,000 33,000 38,000 163
2010/03/18 27,500 31,000 27,500 31,000 143
2010/03/17 24,000 26,000 22,500 26,000 83
2010/03/16 20,500 21,000 20,200 21,000 48
2010/03/15 23,000 23,250 19,000 20,000 176
2010/03/12 23,500 24,000 23,000 23,000 10
2010/03/11 23,400 23,400 23,000 23,000 2
2010/03/10 23,500 23,500 23,500 23,500 4
2010/03/09 23,000 23,000 23,000 23,000 4
2010/03/08 21,500 23,000 21,500 23,000 15
2010/03/05 23,500 23,500 23,000 23,000 12
2010/03/04 23,000 23,500 23,000 23,500 8
2010/03/03 21,500 22,500 21,500 22,400 32
2010/03/02 20,200 22,000 20,200 21,800 20
2010/03/01 20,400 20,400 20,000 20,100 8
2010/02/26 21,900 21,900 21,900 21,900 2
2010/02/25 21,500 22,500 21,000 22,000 19
2010/02/24 21,000 21,000 21,000 21,000 7
2010/02/23 21,000 22,000 21,000 21,500 25
2010/02/22 21,550 22,000 21,500 22,000 21
2010/02/18 22,000 22,000 21,000 21,600 9
2010/02/17 22,800 22,800 22,500 22,800 8
2010/02/16 22,510 22,510 21,800 21,800 10
2010/02/15 22,010 23,010 22,010 23,010 4
2010/02/12 21,500 22,500 21,500 22,500 5
2010/02/10 22,500 22,500 22,500 22,500 3
2010/02/09 22,500 23,000 22,500 22,500 8
2010/02/08 22,600 23,000 22,600 23,000 4
2010/02/05 23,000 23,000 23,000 23,000 4
2010/02/04 24,000 24,800 23,500 23,500 11
2010/02/03 23,010 23,010 23,010 23,010 1
2010/02/02 24,510 24,510 24,510 24,510 1
2010/02/01 21,510 23,510 21,510 23,510 2
2010/01/29 23,000 23,010 23,000 23,010 5
2010/01/28 23,110 23,110 22,200 22,800 9
2010/01/27 26,100 26,100 26,010 26,010 8
2010/01/26 25,000 25,100 25,000 25,100 3
2010/01/25 24,000 25,000 24,000 25,000 13
2010/01/22 22,010 23,400 22,010 23,400 3
2010/01/21 22,900 22,900 22,500 22,500 4
2010/01/19 24,500 25,000 23,900 23,900 5
2010/01/18 23,800 23,800 23,800 23,800 2
2010/01/15 24,000 24,000 24,000 24,000 1
2010/01/13 24,000 24,000 24,000 24,000 1
2010/01/12 24,000 24,000 23,000 23,000 6
2010/01/07 23,500 24,000 22,500 24,000 7
2010/01/06 23,000 24,000 23,000 24,000 16
2010/01/05 23,000 23,000 22,000 23,000 8
2010/01/04 24,000 24,000 23,000 23,000 9

このページの先頭へ