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
2011/12/30 8,450 8,970 8,420 8,890 37
2011/12/29 9,000 9,000 8,600 8,600 133
2011/12/28 9,060 9,250 8,700 8,810 257
2011/12/27 9,400 9,500 9,150 9,450 78
2011/12/26 9,500 9,550 9,500 9,550 60
2011/12/22 9,960 9,960 9,500 9,560 117
2011/12/21 9,820 9,900 9,700 9,900 9
2011/12/20 9,790 9,870 9,700 9,860 21
2011/12/19 9,700 9,750 9,500 9,700 90
2011/12/16 9,710 10,100 9,630 9,700 98
2011/12/15 9,800 9,970 9,600 9,940 153
2011/12/14 10,100 10,700 9,900 10,000 313
2011/12/13 10,200 10,380 10,060 10,200 87
2011/12/12 10,160 10,250 10,150 10,240 178
2011/12/09 10,000 10,170 9,860 10,020 91
2011/12/08 10,270 10,270 9,800 10,190 117
2011/12/07 10,170 10,170 9,710 10,000 152
2011/12/06 9,780 10,170 9,580 10,000 396
2011/12/05 9,750 10,180 9,450 9,630 225
2011/12/02 10,120 10,120 9,700 9,810 354
2011/12/01 11,250 11,250 10,090 10,120 746
2011/11/30 11,100 11,100 9,900 10,050 1,612
2011/11/29 10,300 13,000 10,300 12,000 830
2011/11/28 10,200 10,200 10,000 10,000 7
2011/11/25 10,300 10,300 9,990 9,990 27
2011/11/24 10,500 10,500 10,000 10,300 73
2011/11/22 10,000 10,500 9,700 10,500 32
2011/11/21 10,500 10,500 10,000 10,050 67
2011/11/18 11,000 11,050 10,600 10,890 22
2011/11/17 11,400 11,410 10,600 10,700 58
2011/11/16 11,200 11,950 11,200 11,500 13
2011/11/15 11,600 11,720 11,360 11,400 10
2011/11/14 12,050 12,200 11,250 12,200 14
2011/11/11 11,950 11,950 11,950 11,950 3
2011/11/10 11,250 11,700 11,250 11,400 9
2011/11/09 11,600 12,150 11,200 12,150 22
2011/11/08 12,050 12,050 11,750 11,750 8
2011/11/07 12,200 12,200 11,500 12,100 11
2011/11/04 12,800 12,800 12,800 12,800 2
2011/11/02 12,700 12,700 12,700 12,700 1
2011/11/01 12,410 12,650 12,350 12,650 19
2011/10/31 12,200 14,000 12,200 12,700 30
2011/10/28 12,100 13,000 12,100 12,500 95
2011/10/27 13,700 13,700 12,400 12,400 55
2011/10/26 12,450 13,000 12,400 12,750 33
2011/10/25 12,200 12,500 12,000 12,100 19
2011/10/24 12,300 12,500 12,200 12,200 11
2011/10/21 12,290 12,400 12,200 12,200 10
2011/10/20 12,600 12,800 11,800 11,990 47
2011/10/19 12,450 12,450 12,000 12,200 11
2011/10/18 13,500 13,500 13,500 13,500 1
2011/10/17 13,700 13,700 13,200 13,200 3
2011/10/14 12,600 13,500 12,600 13,100 10
2011/10/13 13,480 13,990 13,200 13,800 8
2011/10/12 13,500 13,500 12,300 13,200 6
2011/10/11 13,200 13,200 13,200 13,200 12
2011/10/07 13,400 13,500 13,100 13,100 13
2011/10/06 12,990 13,900 12,990 13,500 21
2011/10/05 12,900 13,450 12,550 12,710 27
2011/10/04 12,500 12,500 11,250 12,240 38
2011/10/03 13,200 13,200 12,600 12,610 17
2011/09/30 12,800 14,880 12,400 14,300 237
2011/09/29 11,600 14,000 11,010 14,000 365
2011/09/28 11,150 11,150 10,000 11,000 73
2011/09/27 11,900 11,900 11,000 11,150 42
2011/09/26 12,010 12,100 11,000 11,300 96
2011/09/22 12,560 12,960 12,530 12,600 14
2011/09/21 12,840 12,840 12,700 12,700 33
2011/09/20 13,000 13,500 12,850 12,850 54
2011/09/16 13,110 13,910 13,010 13,210 52
2011/09/15 13,480 13,600 13,000 13,120 74
2011/09/14 13,900 14,400 13,900 14,380 27
2011/09/13 14,000 14,000 13,310 13,990 19
2011/09/12 13,900 13,910 13,300 13,300 55
2011/09/09 14,050 14,400 13,910 14,010 54
2011/09/08 13,900 14,300 13,900 14,300 57
2011/09/07 13,900 14,200 13,900 14,000 7
2011/09/06 14,030 14,180 13,830 13,900 86
2011/09/05 14,000 14,940 14,000 14,220 245
2011/09/02 15,050 15,700 14,830 14,900 96
2011/09/01 14,600 15,400 14,550 15,050 82
2011/08/31 14,700 15,800 14,530 15,800 51
2011/08/30 14,710 15,250 13,900 14,980 196
2011/08/29 15,150 15,400 14,960 15,000 85
2011/08/26 15,500 15,500 14,960 15,410 64
2011/08/25 15,050 16,710 14,950 15,100 192
2011/08/24 15,420 16,430 14,510 14,750 350
2011/08/23 16,800 17,000 14,200 15,360 333
2011/08/22 17,500 17,600 16,000 16,700 387
2011/08/19 17,900 19,300 17,450 17,450 452
2011/08/18 22,200 23,360 18,700 18,700 2,218
2011/08/17 23,200 23,200 23,200 23,200 174
2011/08/16 19,200 19,200 19,200 19,200 438
2011/08/15 14,600 15,200 13,400 15,200 836
2011/08/12 12,000 12,850 11,710 12,200 1,490
2011/08/11 14,310 14,650 13,500 14,100 49
2011/08/10 16,000 17,490 12,600 14,610 370
2011/08/09 15,910 15,910 15,120 15,500 14
2011/08/08 16,600 17,000 15,700 16,050 32
2011/08/05 17,400 17,500 16,800 17,400 19
2011/08/04 17,070 17,740 16,800 17,400 37
2011/08/03 17,030 17,400 17,030 17,030 25
2011/08/02 17,800 18,460 17,660 18,250 12
2011/08/01 18,000 18,410 17,710 18,380 27
2011/07/29 18,200 18,770 17,700 18,250 25
2011/07/28 18,900 19,500 17,580 18,000 108
2011/07/27 17,700 18,700 17,700 18,700 26
2011/07/26 18,600 19,000 17,570 17,700 38
2011/07/25 18,800 19,200 18,070 18,870 28
2011/07/22 19,100 20,000 18,800 19,300 31
2011/07/21 18,850 19,900 18,800 19,800 21
2011/07/20 19,410 19,500 18,570 18,850 119
2011/07/19 18,830 21,800 18,830 20,000 116
2011/07/15 19,380 19,500 18,520 18,830 111
2011/07/14 19,000 19,400 19,000 19,380 105
2011/07/13 19,600 19,600 19,050 19,050 40
2011/07/12 20,220 20,400 19,020 19,030 206
2011/07/11 20,810 21,550 20,700 20,700 99
2011/07/08 20,770 21,540 20,700 20,760 115
2011/07/07 21,190 22,000 20,870 20,900 142
2011/07/06 21,280 21,690 20,790 21,300 124
2011/07/05 22,600 23,330 20,600 21,500 481
2011/07/04 25,890 25,890 21,710 22,120 987
2011/07/01 26,400 30,300 24,020 25,900 1,788
2011/06/30 24,400 25,400 23,100 25,400 1,247
2011/06/29 17,000 20,400 17,000 20,400 482
2011/06/28 16,800 16,800 16,000 16,400 34
2011/06/27 16,910 17,100 16,500 17,100 61
2011/06/24 17,990 19,800 17,100 17,210 235
2011/06/23 15,080 19,000 15,040 17,000 161
2011/06/22 16,200 16,200 15,010 15,030 22
2011/06/21 16,000 16,000 15,700 15,700 10
2011/06/20 16,800 17,000 16,200 16,200 30
2011/06/17 16,000 16,000 15,820 16,000 10
2011/06/16 16,060 16,400 15,500 16,400 69
2011/06/15 16,190 16,800 15,500 15,900 237
2011/06/14 21,500 23,200 18,000 19,000 582
2011/06/13 19,200 19,200 17,800 19,200 68
2011/06/10 15,200 15,200 15,200 15,200 2
2011/06/09 15,010 15,200 15,010 15,200 21
2011/06/08 15,210 15,210 15,200 15,200 7
2011/06/07 15,200 16,000 15,200 16,000 31
2011/06/06 16,300 16,300 16,000 16,000 4
2011/06/03 0 0 0 17,320 0
2011/06/02 17,320 17,320 17,320 17,320 1
2011/06/01 17,000 17,000 16,510 16,520 22
2011/05/31 17,210 17,210 17,100 17,150 40
2011/05/30 0 0 0 18,000 0
2011/05/27 0 0 0 18,000 0
2011/05/26 17,800 18,000 17,800 18,000 6
2011/05/25 18,000 18,000 18,000 18,000 1
2011/05/24 0 0 0 18,000 0
2011/05/23 18,300 18,300 18,000 18,000 3
2011/05/20 18,000 18,000 18,000 18,000 4
2011/05/19 17,800 17,810 17,800 17,800 6
2011/05/18 18,000 18,000 17,600 17,600 6
2011/05/17 18,820 18,820 18,820 18,820 1
2011/05/16 0 0 0 19,220 0
2011/05/13 0 0 0 19,220 0
2011/05/12 19,500 19,500 18,700 19,220 3
2011/05/11 19,940 20,000 19,940 20,000 11
2011/05/10 19,800 19,940 19,800 19,940 7
2011/05/09 19,490 19,490 19,490 19,490 1
2011/05/06 0 0 0 19,490 0
2011/05/02 18,300 19,490 18,300 19,490 11
2011/04/28 0 0 0 19,010 0
2011/04/27 19,000 19,100 19,000 19,010 7
2011/04/26 19,000 19,000 19,000 19,000 2
2011/04/25 0 0 0 19,000 0
2011/04/22 18,000 19,000 18,000 19,000 4
2011/04/21 17,910 18,100 17,900 18,000 19
2011/04/20 18,600 18,600 18,100 18,100 23
2011/04/19 0 0 0 19,200 0
2011/04/18 19,200 19,200 19,200 19,200 2
2011/04/15 18,500 18,500 18,400 18,400 16
2011/04/14 18,400 18,400 18,400 18,400 1
2011/04/13 18,300 18,400 18,300 18,400 2
2011/04/12 19,000 19,900 19,000 19,900 17
2011/04/11 17,500 19,000 17,500 19,000 22
2011/04/08 18,010 18,010 15,600 16,750 42
2011/04/07 19,000 19,000 18,200 18,200 2
2011/04/06 19,000 19,000 19,000 19,000 1
2011/04/05 20,000 20,000 18,300 18,300 3
2011/04/04 19,500 20,000 19,500 20,000 2
2011/04/01 0 0 0 19,200 0
2011/03/31 19,100 19,200 19,100 19,200 3
2011/03/30 20,000 20,000 20,000 20,000 15
2011/03/29 20,000 20,000 20,000 20,000 37
2011/03/28 0 0 0 21,000 0
2011/03/25 22,000 22,000 21,000 21,000 3
2011/03/24 21,000 21,000 21,000 21,000 2
2011/03/23 22,400 22,900 22,400 22,810 34
2011/03/22 21,600 21,600 21,400 21,400 9
2011/03/18 19,100 22,000 19,100 22,000 8
2011/03/17 0 0 0 21,050 0
2011/03/16 19,200 21,050 19,200 21,050 27
2011/03/15 19,500 19,500 16,000 16,000 39
2011/03/14 17,500 22,000 17,500 21,000 58
2011/03/11 22,150 22,500 22,150 22,500 5
2011/03/10 22,490 22,700 22,100 22,500 38
2011/03/09 24,000 24,100 22,400 22,500 44
2011/03/08 24,800 24,800 24,060 24,490 9
2011/03/07 25,000 25,100 24,000 25,000 13
2011/03/04 25,200 25,600 24,000 25,000 91
2011/03/03 25,400 25,500 24,740 25,200 93
2011/03/02 26,920 26,920 26,900 26,900 57
2011/03/01 28,490 28,490 26,310 26,920 33
2011/02/28 26,700 28,000 25,700 27,990 12
2011/02/25 26,500 26,500 25,400 25,400 8
2011/02/24 0 0 0 26,500 0
2011/02/23 26,910 26,910 26,500 26,500 11
2011/02/22 27,510 27,510 27,510 27,510 1
2011/02/21 27,000 27,010 27,000 27,010 2
2011/02/18 27,500 27,500 27,500 27,500 1
2011/02/17 27,200 27,700 27,200 27,700 4
2011/02/16 28,350 28,700 28,350 28,700 29
2011/02/15 28,400 28,450 28,000 28,450 9
2011/02/14 27,000 28,900 27,000 28,400 25
2011/02/10 26,290 29,500 26,290 29,500 56
2011/02/09 26,500 28,800 26,500 28,790 28
2011/02/08 27,500 27,500 27,500 27,500 12
2011/02/07 28,900 28,900 27,500 27,500 3
2011/02/04 27,000 28,800 27,000 28,800 26
2011/02/03 27,500 28,000 27,000 28,000 58
2011/02/02 27,500 27,500 27,500 27,500 4
2011/02/01 25,800 27,000 25,500 25,500 6
2011/01/31 26,510 26,510 25,020 25,800 19
2011/01/28 26,500 26,500 26,100 26,500 11
2011/01/27 25,500 26,500 25,500 26,500 3
2011/01/26 27,500 27,500 27,500 27,500 2
2011/01/25 27,000 27,000 27,000 27,000 3
2011/01/24 26,020 27,000 26,020 27,000 6
2011/01/21 27,000 27,010 25,510 25,520 9
2011/01/20 26,020 27,500 26,020 27,500 6
2011/01/19 28,500 28,510 26,010 26,010 28
2011/01/18 28,100 28,600 28,100 28,600 36
2011/01/17 27,500 28,600 27,000 28,600 83
2011/01/14 27,700 27,800 26,800 27,800 7
2011/01/13 25,700 27,000 25,700 27,000 24
2011/01/12 26,600 26,600 25,100 25,200 21
2011/01/11 25,190 27,000 25,190 26,500 29
2011/01/07 24,500 25,200 24,500 25,200 2
2011/01/06 25,000 25,000 24,350 24,350 3
2011/01/05 24,440 24,940 24,440 24,940 2
2011/01/04 24,700 24,700 24,500 24,500 3

このページの先頭へ