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
2013/12/30 312 355 308 328 473,400
2013/12/27 289 325 289 318 375,800
2013/12/26 271 329 260 329 262,400
2013/12/25 296 297 255 271 439,500
2013/12/24 254 292 239 280 931,700
2013/12/20 223 226 214 222 50,400
2013/12/19 225 229 215 215 55,000
2013/12/18 231 237 225 225 31,300
2013/12/17 238 238 225 233 28,600
2013/12/16 242 247 235 235 50,500
2013/12/13 240 246 236 242 42,900
2013/12/12 246 260 240 244 47,200
2013/12/11 254 260 247 250 127,800
2013/12/10 266 267 240 242 139,700
2013/12/09 270 274 250 269 208,500
2013/12/06 280 296 266 273 251,300
2013/12/05 301 350 267 277 1,664,100
2013/12/04 273 289 260 287 300,800
2013/12/03 258 315 251 264 1,366,700
2013/12/02 200 275 195 248 683,700
2013/11/29 203 209 198 202 29,300
2013/11/28 192 206 192 205 37,500
2013/11/27 208 212 197 200 103,800
2013/11/26 210 214 204 209 61,200
2013/11/25 225 225 210 215 43,000
2013/11/22 248 248 223 226 123,500
2013/11/21 216 250 210 225 392,500
2013/11/20 214 215 211 211 8,600
2013/11/19 216 220 212 212 21,800
2013/11/18 217 218 200 215 42,900
2013/11/15 228 228 214 222 35,300
2013/11/14 213 228 208 221 38,400
2013/11/13 209 215 204 208 53,300
2013/11/12 210 217 205 214 39,500
2013/11/11 226 230 201 201 152,900
2013/11/08 229 233 227 230 9,800
2013/11/07 240 244 228 229 63,600
2013/11/06 255 255 241 247 27,500
2013/11/05 255 268 251 255 48,400
2013/11/01 263 266 241 246 76,600
2013/10/31 241 269 240 262 56,100
2013/10/30 254 260 237 245 53,700
2013/10/29 259 264 247 253 40,000
2013/10/28 270 280 260 261 46,800
2013/10/25 266 275 259 270 69,500
2013/10/24 264 272 264 269 51,600
2013/10/23 257 300 257 274 272,000
2013/10/22 247 263 246 257 74,600
2013/10/21 255 261 235 255 112,500
2013/10/18 270 270 258 262 63,400
2013/10/17 275 283 259 270 207,100
2013/10/16 236 295 236 281 828,200
2013/10/15 245 256 225 228 208,100
2013/10/11 252 263 249 261 135,200
2013/10/10 277 286 245 260 328,900
2013/10/09 300 315 272 278 600,000
2013/10/08 260 322 256 305 1,988,400
2013/10/07 197 242 195 242 723,500
2013/10/04 198 198 172 192 232,600
2013/10/03 215 275 210 217 1,495,500
2013/10/02 155 207 155 207 779,300
2013/10/01 164 164 152 157 31,000
2013/09/30 170 173 156 164 37,200
2013/09/27 170 182 165 170 107,000
2013/09/26 166 182 150 160 43,800
2013/09/26 1 -> 100.00 分割
2013/09/25 16,700 17,480 15,500 15,500 708
2013/09/24 15,880 16,490 15,840 16,440 449
2013/09/20 16,520 16,820 16,350 16,820 175
2013/09/19 17,600 17,600 16,810 16,820 401
2013/09/18 17,730 17,730 17,460 17,640 109
2013/09/17 18,090 18,600 17,500 17,520 195
2013/09/13 17,400 18,600 17,400 17,700 282
2013/09/12 17,900 18,390 17,360 18,100 522
2013/09/11 17,400 19,000 16,770 18,690 1,148
2013/09/10 20,000 22,500 18,400 19,000 2,646
2013/09/09 17,850 20,000 17,360 18,600 786
2013/09/06 18,700 18,700 17,500 17,510 414
2013/09/05 18,500 19,500 18,000 18,260 530
2013/09/04 18,520 20,000 18,100 18,230 2,427
2013/09/03 17,100 19,500 17,020 17,320 3,596
2013/09/02 18,000 21,400 17,410 20,800 10,236
2013/08/30 17,400 17,400 17,000 17,400 1,660
2013/08/29 11,950 14,400 11,800 14,400 3,110
2013/08/28 10,990 11,570 10,950 11,400 359
2013/08/27 10,730 11,000 10,460 10,920 119
2013/08/26 10,500 10,800 10,230 10,740 291
2013/08/23 11,450 11,450 11,000 11,100 262
2013/08/22 11,300 11,790 10,510 11,100 242
2013/08/21 11,900 11,900 11,430 11,600 68
2013/08/20 11,610 11,900 11,570 11,600 82
2013/08/19 11,900 11,900 11,610 11,850 52
2013/08/16 11,480 11,900 10,880 11,900 178
2013/08/15 11,800 11,800 11,400 11,770 201
2013/08/14 12,250 12,290 11,900 12,100 442
2013/08/13 12,110 12,590 11,420 12,590 753
2013/08/12 10,970 11,470 10,900 11,330 176
2013/08/09 10,830 11,790 10,810 11,150 428
2013/08/08 10,580 10,880 10,550 10,850 148
2013/08/07 11,190 11,190 10,590 10,700 299
2013/08/06 11,210 11,350 11,000 11,190 160
2013/08/05 11,400 11,400 10,870 11,170 203
2013/08/02 10,980 11,180 10,870 11,100 147
2013/08/01 10,900 10,900 10,110 10,870 178
2013/07/31 11,450 11,450 10,080 10,460 477
2013/07/30 10,930 11,600 10,500 11,110 708
2013/07/29 11,150 11,390 10,450 10,790 373
2013/07/26 11,650 11,650 10,720 11,450 1,338
2013/07/25 12,300 12,300 11,460 11,850 674
2013/07/24 12,060 12,300 11,800 12,150 484
2013/07/23 12,510 12,980 11,710 12,000 1,030
2013/07/22 13,500 13,500 12,710 13,000 671
2013/07/19 14,520 15,500 13,450 13,600 608
2013/07/18 14,810 15,800 14,300 15,700 412
2013/07/17 14,050 14,190 13,810 13,910 169
2013/07/16 14,950 14,990 13,630 13,750 217
2013/07/12 13,630 14,200 13,240 13,750 448
2013/07/11 13,200 13,700 13,200 13,350 65
2013/07/10 13,980 13,980 13,240 13,700 12
2013/07/09 14,000 14,000 12,990 14,000 293
2013/07/08 13,800 14,780 13,580 13,700 100
2013/07/05 13,000 15,750 12,900 14,100 619
2013/07/04 13,000 13,190 12,590 12,760 209
2013/07/03 13,750 13,750 13,000 13,020 150
2013/07/02 13,580 13,700 13,450 13,450 40
2013/07/01 14,000 14,000 13,000 13,100 102
2013/06/28 12,550 14,000 12,500 13,980 99
2013/06/27 13,200 13,500 12,410 13,310 72
2013/06/26 13,900 13,970 12,310 13,800 72
2013/06/25 13,460 14,080 12,500 13,600 83
2013/06/24 14,400 14,400 13,410 13,600 34
2013/06/21 13,130 14,500 13,010 13,850 81
2013/06/20 13,380 15,370 13,110 13,730 323
2013/06/19 14,000 14,050 12,850 13,400 201
2013/06/18 13,450 14,010 13,450 14,000 73
2013/06/17 13,600 14,000 13,600 13,700 48
2013/06/14 13,970 14,350 13,950 14,300 92
2013/06/13 14,300 14,540 13,900 13,970 92
2013/06/12 14,390 14,490 13,930 14,000 196
2013/06/11 13,790 14,090 13,500 13,850 249
2013/06/10 14,000 14,800 13,800 14,690 298
2013/06/07 15,800 15,800 13,390 13,980 962
2013/06/06 19,550 20,350 15,310 17,390 523
2013/06/05 20,600 20,600 19,110 20,300 80
2013/06/04 19,900 20,600 19,110 20,600 81
2013/06/03 20,700 20,700 19,320 20,400 170
2013/05/31 19,500 21,000 19,500 20,980 322
2013/05/30 18,070 19,200 18,070 19,200 122
2013/05/29 20,000 20,990 18,920 19,260 208
2013/05/28 18,700 20,000 17,860 20,000 212
2013/05/27 18,920 19,000 18,000 18,700 116
2013/05/24 21,990 23,000 17,910 19,000 1,127
2013/05/23 20,800 23,370 20,500 20,990 1,523
2013/05/22 19,900 20,000 18,800 19,900 75
2013/05/21 19,000 20,000 18,100 19,500 240
2013/05/20 19,570 21,000 19,000 19,950 252
2013/05/17 16,380 19,890 16,380 19,570 338
2013/05/16 17,100 17,900 15,510 15,980 290
2013/05/15 19,000 20,000 18,000 18,000 274
2013/05/14 18,590 18,900 18,000 18,890 221
2013/05/13 18,200 18,700 17,860 18,150 548
2013/05/10 20,260 21,000 18,370 19,800 911
2013/05/09 18,870 21,900 18,870 21,760 1,033
2013/05/08 17,000 18,800 17,000 18,100 935
2013/05/07 16,100 16,880 16,020 16,590 479
2013/05/02 15,000 16,490 14,420 15,550 239
2013/05/01 14,600 15,000 14,450 14,970 104
2013/04/30 14,040 14,850 14,040 14,450 74
2013/04/26 14,510 15,140 14,000 14,200 232
2013/04/25 15,100 15,150 14,500 14,500 145
2013/04/24 15,000 15,470 14,700 15,100 188
2013/04/23 15,380 15,480 14,800 14,800 110
2013/04/22 16,000 17,000 14,800 15,000 814
2013/04/19 13,480 15,600 13,160 15,500 516
2013/04/18 13,200 13,490 12,910 13,150 198
2013/04/17 13,330 13,500 13,000 13,200 141
2013/04/16 13,010 13,560 12,950 13,060 153
2013/04/15 13,500 13,580 12,600 12,900 183
2013/04/12 13,240 13,800 13,240 13,310 170
2013/04/11 13,520 13,700 13,260 13,270 60
2013/04/10 13,230 13,530 13,000 13,490 174
2013/04/09 13,920 14,070 13,240 13,240 224
2013/04/08 13,300 14,280 13,100 14,000 335
2013/04/05 12,900 13,580 12,800 12,900 184
2013/04/04 12,920 13,180 12,700 13,000 71
2013/04/03 13,000 13,350 12,640 13,340 67
2013/04/02 12,350 13,150 12,200 12,620 235
2013/04/01 13,470 13,470 12,600 12,950 144
2013/03/29 13,160 13,450 13,010 13,360 107
2013/03/28 13,110 13,460 12,850 13,460 50
2013/03/27 12,700 13,330 12,700 12,810 183
2013/03/26 13,470 13,500 12,910 13,070 401
2013/03/25 11,600 13,400 11,600 13,170 1,997
2013/03/22 16,700 16,700 15,000 15,000 303
2013/03/21 15,500 17,580 15,320 16,100 954
2013/03/19 14,300 17,300 14,030 14,730 1,301
2013/03/18 14,010 15,000 14,000 14,300 452
2013/03/15 14,380 14,500 14,060 14,280 74
2013/03/14 14,030 14,350 13,990 14,130 165
2013/03/13 13,650 14,400 13,650 14,350 103
2013/03/12 13,620 13,880 13,620 13,800 83
2013/03/11 14,010 14,060 13,600 13,900 104
2013/03/08 14,000 14,430 14,000 14,010 101
2013/03/07 14,150 14,350 13,930 14,000 318
2013/03/06 14,990 14,990 14,000 14,040 200
2013/03/05 13,800 15,900 13,800 14,480 338
2013/03/04 13,640 14,150 13,640 13,740 291
2013/03/01 13,730 13,880 13,500 13,610 274
2013/02/28 14,360 14,700 13,850 13,930 303
2013/02/27 14,000 14,450 13,700 14,350 117
2013/02/26 14,080 14,080 13,300 13,610 167
2013/02/25 14,000 14,450 13,550 13,990 421
2013/02/22 12,980 13,310 12,710 13,050 103
2013/02/21 12,750 13,300 12,750 13,080 111
2013/02/20 12,700 13,800 12,690 12,770 225
2013/02/19 12,000 12,600 12,000 12,200 63
2013/02/18 11,600 12,200 11,600 12,000 111
2013/02/15 12,510 12,510 10,800 11,600 476
2013/02/14 12,200 12,940 12,200 12,510 179
2013/02/13 13,990 13,990 12,800 13,100 313
2013/02/12 13,780 14,500 13,690 13,800 442
2013/02/08 14,500 15,400 13,600 13,660 1,463
2013/02/07 13,920 16,870 13,600 16,400 1,542
2013/02/06 13,600 14,000 13,550 13,920 347
2013/02/05 14,000 14,000 13,200 13,600 449
2013/02/04 13,780 13,990 13,600 13,940 259
2013/02/01 13,990 14,000 13,350 13,780 124
2013/01/31 13,740 14,200 13,100 13,990 282
2013/01/30 14,500 14,500 13,500 13,630 346
2013/01/29 13,140 14,500 13,000 14,500 423
2013/01/28 12,750 13,400 12,710 12,840 220
2013/01/25 12,830 12,840 12,600 12,840 54
2013/01/24 12,900 12,960 12,280 12,560 132
2013/01/23 12,780 12,900 12,400 12,840 166
2013/01/22 13,000 13,000 12,200 12,780 169
2013/01/21 12,960 12,980 12,650 12,800 90
2013/01/18 12,910 12,990 11,950 12,700 287
2013/01/17 13,830 13,900 12,700 12,910 766
2013/01/16 12,750 15,450 12,490 14,130 1,630
2013/01/15 12,020 12,900 12,020 12,450 328
2013/01/11 12,100 12,250 11,980 11,980 102
2013/01/10 12,200 12,400 12,040 12,340 113
2013/01/09 12,330 12,350 12,000 12,010 69
2013/01/08 12,310 12,730 11,900 12,090 180
2013/01/07 12,000 12,500 11,790 12,100 224
2013/01/04 12,050 12,150 11,730 11,760 81

このページの先頭へ