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 |