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
2012/12/28 11,670 12,080 11,670 11,700 58
2012/12/27 11,670 12,130 11,630 11,630 123
2012/12/26 11,800 11,800 11,660 11,670 54
2012/12/25 12,280 12,280 11,700 11,900 110
2012/12/21 12,170 12,390 12,160 12,260 74
2012/12/20 13,050 13,050 12,260 12,280 306
2012/12/19 13,210 13,650 12,500 12,750 631
2012/12/18 12,790 13,600 12,220 13,120 529
2012/12/17 12,300 12,590 12,050 12,370 151
2012/12/14 11,700 12,250 11,700 12,000 188
2012/12/13 11,480 12,600 11,260 11,590 135
2012/12/12 11,210 11,390 11,210 11,390 55
2012/12/11 11,130 11,250 11,130 11,150 14
2012/12/10 11,180 11,470 11,050 11,290 112
2012/12/07 11,140 11,440 11,140 11,340 71
2012/12/06 11,420 11,500 11,000 11,420 106
2012/12/05 11,680 11,700 11,260 11,500 100
2012/12/04 11,630 11,750 11,180 11,440 97
2012/12/03 12,300 12,300 11,310 11,330 226
2012/11/30 12,920 12,930 11,550 12,000 518
2012/11/29 11,150 14,100 10,980 12,620 1,652
2012/11/28 11,450 11,480 11,250 11,300 70
2012/11/27 11,850 11,850 11,250 11,450 51
2012/11/26 11,010 11,580 11,010 11,550 52
2012/11/22 12,100 12,200 11,000 11,260 193
2012/11/21 10,820 11,990 10,810 11,800 218
2012/11/20 11,500 11,500 10,700 11,200 163
2012/11/19 11,170 11,200 10,560 11,200 158
2012/11/16 10,330 11,200 10,200 11,170 286
2012/11/15 10,210 10,600 10,040 10,470 163
2012/11/14 10,530 10,600 9,920 10,500 312
2012/11/13 10,520 10,930 10,110 10,680 195
2012/11/12 11,600 11,600 10,310 10,520 743
2012/11/09 11,950 12,600 11,300 11,300 1,095
2012/11/08 14,040 14,200 13,030 13,710 604
2012/11/07 12,410 14,860 12,300 14,340 1,894
2012/11/06 12,400 12,450 12,110 12,110 92
2012/11/05 12,220 12,500 12,070 12,100 185
2012/11/02 12,100 12,400 12,020 12,300 171
2012/11/01 12,490 12,550 12,260 12,280 52
2012/10/31 12,390 12,470 12,230 12,370 238
2012/10/30 12,320 12,840 12,310 12,690 231
2012/10/29 12,750 12,800 12,220 12,310 196
2012/10/26 12,210 12,780 12,200 12,750 367
2012/10/25 12,210 12,600 12,040 12,340 223
2012/10/24 12,000 12,850 12,000 12,280 184
2012/10/23 12,900 12,900 12,340 12,360 319
2012/10/22 12,900 13,070 12,520 12,900 429
2012/10/19 12,240 13,490 12,240 13,140 1,276
2012/10/18 12,110 12,460 11,550 11,940 796
2012/10/17 11,710 13,900 11,700 12,560 2,109
2012/10/16 11,630 13,200 11,360 11,550 806
2012/10/15 11,620 12,000 11,300 11,900 369
2012/10/12 12,290 12,400 11,740 11,910 584
2012/10/11 12,510 12,810 12,100 12,100 776
2012/10/10 12,550 13,200 12,230 12,420 616
2012/10/09 13,400 14,500 12,600 12,800 1,851
2012/10/05 14,850 15,100 14,000 14,000 1,784
2012/10/04 16,700 16,700 14,660 14,790 2,333
2012/10/03 18,000 21,210 16,500 16,800 1,960
2012/10/02 22,500 24,000 17,000 18,640 4,076
2012/10/01 16,100 20,100 15,200 20,100 2,372
2012/09/28 16,000 17,600 14,650 16,100 2,812
2012/09/27 12,130 14,900 12,120 14,600 1,777
2012/09/26 12,750 12,950 12,080 12,090 301
2012/09/25 13,150 14,200 12,300 12,750 1,604
2012/09/24 14,350 14,350 14,350 14,350 361
2012/09/21 9,850 11,350 9,820 11,350 361
2012/09/20 9,910 10,060 9,810 9,850 169
2012/09/19 9,970 10,240 9,970 10,100 269
2012/09/18 10,290 10,400 10,270 10,270 28
2012/09/14 10,730 10,730 10,270 10,330 69
2012/09/13 10,250 10,600 10,240 10,580 108
2012/09/12 10,390 10,790 10,390 10,790 82
2012/09/11 10,700 11,000 10,500 10,690 62
2012/09/10 10,490 11,280 10,400 10,950 88
2012/09/07 11,030 11,640 11,030 11,390 274
2012/09/06 10,000 11,680 9,990 10,700 302
2012/09/05 10,650 10,750 10,020 10,020 171
2012/09/04 11,000 11,150 10,430 10,650 198
2012/09/03 11,210 11,500 11,110 11,300 112
2012/08/31 11,390 11,690 11,230 11,600 174
2012/08/30 11,440 11,440 11,050 11,150 60
2012/08/29 11,400 11,400 11,020 11,300 222
2012/08/28 11,850 11,850 11,100 11,270 291
2012/08/27 11,960 12,430 11,760 11,770 214
2012/08/24 11,900 12,490 11,900 12,250 173
2012/08/23 12,600 12,640 12,100 12,500 158
2012/08/22 12,530 12,550 12,530 12,540 86
2012/08/21 12,900 12,900 12,480 12,490 50
2012/08/20 12,710 13,400 12,480 12,840 215
2012/08/17 12,430 12,900 12,430 12,540 122
2012/08/16 12,700 13,120 12,400 12,420 262
2012/08/15 12,500 13,600 12,330 12,410 185
2012/08/14 12,280 12,950 12,280 12,890 98
2012/08/13 12,480 12,700 12,000 12,490 309
2012/08/10 14,470 14,470 12,180 12,900 901
2012/08/09 12,700 15,500 12,600 15,490 504
2012/08/08 12,610 13,700 12,560 13,040 215
2012/08/07 12,700 12,950 12,520 12,610 118
2012/08/06 12,950 13,490 12,500 13,000 120
2012/08/03 14,000 14,000 13,030 13,400 117
2012/08/02 14,800 15,000 13,650 14,000 454
2012/08/01 12,970 14,400 12,450 13,900 518
2012/07/31 12,610 13,550 12,120 12,900 342
2012/07/30 13,610 13,900 12,900 12,910 443
2012/07/27 14,870 15,900 13,100 13,510 334
2012/07/26 13,690 14,900 13,050 13,970 214
2012/07/25 12,680 16,200 12,140 13,120 1,180
2012/07/24 13,000 13,750 12,610 13,200 198
2012/07/23 14,060 14,550 13,300 13,800 256
2012/07/20 14,210 14,590 13,520 14,570 521
2012/07/19 15,210 15,720 14,120 14,650 393
2012/07/18 16,110 17,000 15,210 15,260 656
2012/07/17 15,640 17,470 15,300 16,400 734
2012/07/13 15,880 15,880 15,050 15,250 371
2012/07/12 16,000 17,490 15,200 15,890 828
2012/07/11 15,130 18,500 15,130 16,700 1,334
2012/07/10 16,600 16,920 15,120 15,800 770
2012/07/09 16,000 18,000 15,560 17,400 845
2012/07/06 16,700 17,140 15,900 15,910 711
2012/07/05 17,540 17,550 16,400 16,600 947
2012/07/04 18,110 18,800 17,110 17,520 1,160
2012/07/03 19,290 22,480 18,010 19,000 2,230
2012/07/02 17,690 20,390 15,800 19,390 2,589
2012/06/29 18,850 19,000 17,700 17,900 1,124
2012/06/28 20,500 21,500 17,300 18,450 2,719
2012/06/27 24,800 25,200 21,010 22,000 2,035
2012/06/26 19,500 26,000 19,500 23,300 4,806
2012/06/25 27,500 28,480 21,000 21,000 5,449
2012/06/22 23,500 23,500 20,900 23,500 2,429
2012/06/21 19,500 19,500 19,500 19,500 1,365
2012/06/20 15,500 15,500 15,500 15,500 212
2012/06/19 11,710 13,130 10,820 12,500 1,427
2012/06/18 10,470 13,290 10,470 10,510 3,158
2012/06/15 9,170 10,420 9,000 10,290 328
2012/06/14 8,900 9,190 8,600 9,190 42
2012/06/13 8,950 8,950 8,660 8,790 16
2012/06/12 9,550 9,600 8,950 8,950 43
2012/06/11 9,610 9,700 9,050 9,550 37
2012/06/08 9,050 9,460 8,550 9,460 63
2012/06/07 9,600 9,750 9,050 9,050 37
2012/06/06 9,080 10,300 9,070 9,700 425
2012/06/05 8,440 9,100 8,300 9,100 104
2012/06/04 8,000 8,300 7,850 8,290 208
2012/06/01 8,450 8,980 8,050 8,050 59
2012/05/31 9,050 9,050 8,250 8,900 51
2012/05/30 9,410 9,500 8,900 9,050 112
2012/05/29 7,800 9,300 7,300 9,300 292
2012/05/28 7,700 7,900 7,350 7,800 61
2012/05/25 7,800 7,820 7,520 7,800 68
2012/05/24 8,100 8,130 7,650 7,720 142
2012/05/23 7,850 7,900 7,700 7,900 9
2012/05/22 7,900 7,900 7,700 7,850 22
2012/05/21 7,920 8,090 7,500 7,700 22
2012/05/18 7,550 7,620 7,510 7,620 52
2012/05/17 7,680 8,000 7,670 8,000 49
2012/05/16 7,790 8,300 7,780 7,850 47
2012/05/15 8,500 8,500 7,950 8,060 91
2012/05/14 9,070 9,120 8,550 8,570 38
2012/05/11 8,900 8,930 8,460 8,470 10
2012/05/10 8,600 8,990 8,010 8,990 39
2012/05/09 9,000 9,050 8,500 8,500 57
2012/05/08 9,150 9,220 9,010 9,010 20
2012/05/07 9,790 9,800 9,150 9,150 69
2012/05/02 9,930 10,000 9,600 9,600 33
2012/05/01 10,090 10,160 9,510 9,510 39
2012/04/27 9,990 10,080 9,990 10,070 13
2012/04/26 10,100 10,100 9,990 10,000 112
2012/04/25 10,040 10,120 9,970 10,120 21
2012/04/24 10,130 10,130 9,970 10,070 30
2012/04/23 10,040 10,130 9,950 10,130 61
2012/04/20 10,000 10,130 9,930 10,100 39
2012/04/19 10,220 10,220 9,910 10,130 118
2012/04/18 10,100 10,220 10,070 10,150 11
2012/04/17 10,190 10,200 10,080 10,080 30
2012/04/16 10,240 10,500 10,020 10,090 46
2012/04/13 10,000 10,400 10,000 10,240 66
2012/04/12 10,160 10,450 10,140 10,180 18
2012/04/11 10,010 10,550 10,010 10,160 84
2012/04/10 10,350 10,590 10,200 10,580 29
2012/04/09 10,300 10,580 10,010 10,250 132
2012/04/06 10,160 10,590 10,160 10,580 58
2012/04/05 10,430 10,690 10,410 10,420 18
2012/04/04 10,330 10,800 10,000 10,700 108
2012/04/03 10,650 10,830 10,600 10,630 32
2012/04/02 10,980 11,000 10,700 10,920 76
2012/03/30 10,750 11,000 10,610 10,890 75
2012/03/29 10,770 11,400 10,450 10,580 93
2012/03/28 10,600 11,800 10,600 11,010 172
2012/03/27 10,550 11,200 10,300 10,510 58
2012/03/26 10,960 11,000 10,630 10,990 25
2012/03/23 11,990 11,990 10,930 10,950 195
2012/03/22 11,100 12,800 11,100 12,000 438
2012/03/21 11,270 13,400 11,000 12,000 1,030
2012/03/19 10,020 10,400 9,950 10,400 145
2012/03/16 10,230 10,570 10,000 10,280 263
2012/03/15 10,410 10,890 10,350 10,600 124
2012/03/14 11,050 11,050 10,300 10,400 394
2012/03/13 11,200 11,480 11,000 11,110 146
2012/03/12 11,300 12,200 11,160 11,500 271
2012/03/09 11,240 11,480 10,700 10,810 242
2012/03/08 10,700 11,840 10,700 11,840 195
2012/03/07 10,680 11,900 10,460 11,900 773
2012/03/06 13,700 13,980 11,270 11,580 942
2012/03/05 14,000 14,500 13,100 13,720 597
2012/03/02 12,410 13,100 12,040 13,100 250
2012/03/01 12,910 14,800 11,930 12,780 1,025
2012/02/29 11,530 14,230 11,530 13,200 3,745
2012/02/28 9,880 11,230 9,860 11,230 1,807
2012/02/27 9,150 10,000 9,000 9,730 197
2012/02/24 8,690 9,000 8,680 8,980 69
2012/02/23 8,800 8,810 8,600 8,800 93
2012/02/22 8,810 8,980 8,700 8,820 22
2012/02/21 8,670 8,940 8,650 8,850 24
2012/02/20 8,650 8,950 8,530 8,930 17
2012/02/17 8,450 8,960 8,450 8,850 26
2012/02/16 8,400 8,600 8,400 8,600 24
2012/02/15 8,660 8,670 8,400 8,480 26
2012/02/14 8,550 8,850 8,550 8,840 46
2012/02/13 8,500 8,600 8,410 8,410 20
2012/02/10 8,330 8,400 8,330 8,350 54
2012/02/09 8,430 8,600 8,400 8,560 13
2012/02/08 8,550 9,300 8,510 8,720 51
2012/02/07 8,500 8,850 8,500 8,560 77
2012/02/06 8,400 8,600 8,230 8,600 124
2012/02/03 8,550 8,900 8,000 8,210 102
2012/02/02 8,750 8,750 8,250 8,400 171
2012/02/01 9,390 9,750 8,750 8,850 104
2012/01/31 8,800 9,250 8,200 9,240 88
2012/01/30 8,110 8,700 8,110 8,500 50
2012/01/27 8,750 8,800 8,200 8,250 77
2012/01/26 8,830 8,980 8,600 8,900 40
2012/01/25 9,100 9,200 9,000 9,010 18
2012/01/24 8,990 9,080 8,540 9,080 87
2012/01/23 9,290 9,290 8,500 9,080 162
2012/01/20 10,100 10,200 8,900 9,290 1,123
2012/01/19 7,500 8,900 7,500 8,900 201
2012/01/18 7,280 7,450 7,270 7,400 108
2012/01/17 7,700 7,840 7,250 7,250 46
2012/01/16 7,670 7,700 7,620 7,700 16
2012/01/13 7,750 7,970 7,750 7,970 13
2012/01/12 7,840 8,000 7,700 7,700 76
2012/01/11 8,510 8,510 7,600 8,280 66
2012/01/10 8,650 8,650 8,600 8,600 16
2012/01/06 9,030 9,030 8,620 8,660 28
2012/01/05 9,000 9,000 8,870 8,870 11
2012/01/04 9,040 9,040 9,040 9,040 1

このページの先頭へ