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 |
---|---|---|---|---|---|
2014/12/30 | 745 | 810 | 712 | 810 | 22,500 |
2014/12/29 | 731 | 746 | 711 | 736 | 25,100 |
2014/12/26 | 688 | 722 | 681 | 716 | 18,400 |
2014/12/25 | 736 | 760 | 706 | 728 | 30,400 |
2014/12/24 | 718 | 755 | 690 | 744 | 28,500 |
2014/12/22 | 775 | 775 | 720 | 733 | 16,900 |
2014/12/19 | 767 | 779 | 740 | 768 | 17,800 |
2014/12/18 | 747 | 754 | 745 | 752 | 15,500 |
2014/12/17 | 742 | 781 | 742 | 755 | 13,000 |
2014/12/16 | 780 | 785 | 733 | 785 | 5,800 |
2014/12/15 | 828 | 828 | 783 | 786 | 7,100 |
2014/12/12 | 784 | 800 | 769 | 798 | 9,500 |
2014/12/11 | 760 | 798 | 760 | 764 | 20,900 |
2014/12/10 | 789 | 805 | 789 | 798 | 11,200 |
2014/12/09 | 813 | 819 | 789 | 814 | 33,800 |
2014/12/08 | 850 | 850 | 815 | 828 | 14,600 |
2014/12/05 | 840 | 853 | 810 | 820 | 37,900 |
2014/12/04 | 903 | 918 | 852 | 852 | 43,800 |
2014/12/03 | 850 | 920 | 847 | 918 | 29,100 |
2014/12/02 | 898 | 907 | 830 | 859 | 47,400 |
2014/12/01 | 917 | 920 | 877 | 900 | 38,800 |
2014/11/28 | 899 | 966 | 899 | 922 | 129,600 |
2014/11/27 | 923 | 984 | 867 | 884 | 131,000 |
2014/11/26 | 927 | 941 | 880 | 899 | 106,600 |
2014/11/25 | 795 | 939 | 795 | 912 | 243,500 |
2014/11/21 | 695 | 795 | 695 | 795 | 126,100 |
2014/11/20 | 710 | 712 | 670 | 695 | 78,200 |
2014/11/19 | 713 | 740 | 705 | 713 | 72,000 |
2014/11/18 | 810 | 810 | 666 | 720 | 314,100 |
2014/11/17 | 834 | 839 | 805 | 816 | 19,300 |
2014/11/14 | 873 | 873 | 803 | 806 | 38,000 |
2014/11/13 | 848 | 860 | 820 | 843 | 27,600 |
2014/11/12 | 919 | 945 | 839 | 859 | 67,100 |
2014/11/11 | 882 | 986 | 882 | 891 | 140,600 |
2014/11/10 | 888 | 919 | 870 | 878 | 33,000 |
2014/11/07 | 854 | 964 | 850 | 899 | 91,200 |
2014/11/06 | 860 | 865 | 840 | 848 | 28,100 |
2014/11/05 | 811 | 900 | 811 | 868 | 66,700 |
2014/11/04 | 858 | 884 | 824 | 826 | 62,900 |
2014/10/31 | 828 | 880 | 820 | 873 | 53,700 |
2014/10/30 | 870 | 885 | 804 | 830 | 104,800 |
2014/10/29 | 893 | 905 | 865 | 870 | 82,700 |
2014/10/28 | 949 | 950 | 906 | 911 | 55,600 |
2014/10/27 | 951 | 1,020 | 943 | 949 | 164,100 |
2014/10/24 | 993 | 1,050 | 922 | 973 | 346,000 |
2014/10/23 | 850 | 966 | 818 | 934 | 249,800 |
2014/10/22 | 814 | 979 | 772 | 930 | 310,300 |
2014/10/21 | 865 | 877 | 785 | 830 | 181,300 |
2014/10/20 | 871 | 900 | 838 | 872 | 157,100 |
2014/10/17 | 935 | 959 | 826 | 880 | 477,800 |
2014/10/16 | 1,220 | 1,290 | 950 | 950 | 411,600 |
2014/10/15 | 1,370 | 1,385 | 1,094 | 1,250 | 512,400 |
2014/10/14 | 1,210 | 1,440 | 1,152 | 1,394 | 669,700 |
2014/10/10 | 1,098 | 1,200 | 990 | 1,200 | 633,000 |
2014/10/09 | 906 | 1,038 | 891 | 1,038 | 539,800 |
2014/10/08 | 830 | 910 | 785 | 888 | 406,300 |
2014/10/07 | 714 | 852 | 710 | 800 | 343,300 |
2014/10/06 | 645 | 730 | 623 | 702 | 239,500 |
2014/10/03 | 640 | 730 | 640 | 700 | 328,300 |
2014/10/02 | 628 | 644 | 622 | 640 | 28,000 |
2014/10/01 | 630 | 643 | 629 | 636 | 24,500 |
2014/09/30 | 627 | 635 | 625 | 625 | 22,700 |
2014/09/29 | 632 | 651 | 612 | 644 | 46,200 |
2014/09/26 | 651 | 651 | 634 | 642 | 50,600 |
2014/09/25 | 659 | 671 | 635 | 653 | 94,100 |
2014/09/24 | 623 | 690 | 615 | 641 | 138,300 |
2014/09/22 | 608 | 635 | 606 | 613 | 43,900 |
2014/09/19 | 606 | 644 | 591 | 603 | 115,100 |
2014/09/18 | 599 | 666 | 591 | 609 | 139,500 |
2014/09/17 | 600 | 613 | 587 | 590 | 49,600 |
2014/09/16 | 598 | 644 | 597 | 600 | 56,800 |
2014/09/12 | 602 | 658 | 580 | 605 | 189,000 |
2014/09/11 | 618 | 700 | 607 | 625 | 485,800 |
2014/09/10 | 558 | 678 | 540 | 678 | 564,000 |
2014/09/09 | 610 | 626 | 578 | 578 | 265,000 |
2014/09/08 | 560 | 620 | 554 | 603 | 580,100 |
2014/09/05 | 476 | 544 | 476 | 520 | 369,300 |
2014/09/04 | 440 | 502 | 435 | 502 | 494,500 |
2014/09/03 | 470 | 470 | 422 | 422 | 111,200 |
2014/09/02 | 479 | 488 | 462 | 469 | 66,000 |
2014/09/01 | 490 | 499 | 475 | 475 | 82,200 |
2014/08/29 | 450 | 476 | 450 | 470 | 61,000 |
2014/08/28 | 497 | 497 | 456 | 468 | 102,200 |
2014/08/27 | 490 | 498 | 446 | 498 | 174,200 |
2014/08/26 | 428 | 505 | 401 | 485 | 474,200 |
2014/08/25 | 350 | 428 | 350 | 428 | 593,900 |
2014/08/22 | 333 | 348 | 333 | 348 | 105,400 |
2014/08/21 | 330 | 335 | 327 | 333 | 57,000 |
2014/08/20 | 333 | 336 | 325 | 335 | 53,600 |
2014/08/19 | 300 | 340 | 300 | 325 | 108,700 |
2014/08/18 | 306 | 312 | 295 | 298 | 182,300 |
2014/08/15 | 318 | 318 | 304 | 305 | 164,000 |
2014/08/14 | 334 | 334 | 310 | 317 | 289,700 |
2014/08/13 | 329 | 340 | 320 | 330 | 62,400 |
2014/08/12 | 315 | 335 | 312 | 316 | 69,300 |
2014/08/11 | 355 | 355 | 307 | 322 | 279,800 |
2014/08/08 | 338 | 352 | 326 | 342 | 221,800 |
2014/08/07 | 322 | 338 | 306 | 338 | 208,100 |
2014/08/06 | 306 | 340 | 300 | 329 | 325,900 |
2014/08/05 | 306 | 312 | 295 | 298 | 112,400 |
2014/08/04 | 296 | 330 | 284 | 309 | 311,600 |
2014/08/01 | 270 | 303 | 265 | 278 | 174,700 |
2014/07/31 | 277 | 284 | 266 | 270 | 32,700 |
2014/07/30 | 266 | 287 | 266 | 275 | 32,300 |
2014/07/29 | 279 | 298 | 270 | 272 | 166,800 |
2014/07/28 | 257 | 279 | 256 | 275 | 153,000 |
2014/07/25 | 240 | 280 | 240 | 249 | 148,500 |
2014/07/24 | 237 | 238 | 229 | 236 | 20,300 |
2014/07/23 | 236 | 239 | 232 | 239 | 37,200 |
2014/07/22 | 224 | 235 | 224 | 235 | 14,300 |
2014/07/18 | 224 | 232 | 221 | 222 | 29,900 |
2014/07/17 | 235 | 235 | 230 | 230 | 2,200 |
2014/07/16 | 237 | 237 | 228 | 230 | 19,400 |
2014/07/15 | 237 | 237 | 232 | 235 | 23,000 |
2014/07/14 | 232 | 232 | 229 | 232 | 16,700 |
2014/07/11 | 230 | 235 | 229 | 233 | 22,000 |
2014/07/10 | 238 | 238 | 230 | 230 | 21,400 |
2014/07/09 | 223 | 240 | 223 | 240 | 21,400 |
2014/07/08 | 231 | 232 | 225 | 226 | 45,000 |
2014/07/07 | 231 | 231 | 227 | 230 | 2,800 |
2014/07/04 | 235 | 235 | 220 | 230 | 29,000 |
2014/07/03 | 236 | 236 | 227 | 229 | 5,800 |
2014/07/02 | 230 | 235 | 227 | 231 | 2,200 |
2014/07/01 | 242 | 242 | 231 | 235 | 4,100 |
2014/06/30 | 240 | 246 | 223 | 236 | 40,400 |
2014/06/27 | 241 | 245 | 234 | 236 | 24,300 |
2014/06/26 | 230 | 247 | 228 | 240 | 39,000 |
2014/06/25 | 228 | 238 | 228 | 230 | 34,200 |
2014/06/24 | 241 | 241 | 227 | 235 | 6,600 |
2014/06/23 | 237 | 238 | 207 | 233 | 46,000 |
2014/06/20 | 251 | 251 | 239 | 239 | 13,000 |
2014/06/19 | 249 | 250 | 245 | 246 | 12,000 |
2014/06/18 | 250 | 255 | 249 | 254 | 20,800 |
2014/06/17 | 241 | 254 | 240 | 246 | 57,500 |
2014/06/16 | 240 | 244 | 238 | 238 | 15,900 |
2014/06/13 | 240 | 246 | 239 | 244 | 3,600 |
2014/06/12 | 241 | 241 | 236 | 237 | 5,200 |
2014/06/11 | 246 | 246 | 239 | 243 | 25,700 |
2014/06/10 | 256 | 256 | 244 | 246 | 5,300 |
2014/06/09 | 246 | 257 | 243 | 254 | 21,400 |
2014/06/06 | 245 | 248 | 239 | 245 | 21,500 |
2014/06/05 | 251 | 251 | 250 | 250 | 6,800 |
2014/06/04 | 264 | 264 | 248 | 250 | 39,900 |
2014/06/03 | 256 | 264 | 256 | 264 | 29,300 |
2014/06/02 | 259 | 263 | 252 | 262 | 20,700 |
2014/05/30 | 261 | 266 | 259 | 261 | 18,100 |
2014/05/29 | 270 | 270 | 260 | 262 | 13,500 |
2014/05/28 | 263 | 269 | 258 | 263 | 56,800 |
2014/05/27 | 253 | 264 | 250 | 260 | 24,100 |
2014/05/26 | 270 | 275 | 254 | 260 | 30,200 |
2014/05/23 | 244 | 273 | 244 | 250 | 115,900 |
2014/05/22 | 231 | 243 | 231 | 242 | 21,800 |
2014/05/21 | 230 | 232 | 227 | 229 | 19,600 |
2014/05/20 | 208 | 268 | 201 | 238 | 175,300 |
2014/05/19 | 233 | 237 | 205 | 206 | 17,000 |
2014/05/16 | 238 | 248 | 230 | 232 | 28,900 |
2014/05/15 | 244 | 250 | 243 | 246 | 47,700 |
2014/05/14 | 222 | 249 | 222 | 240 | 38,600 |
2014/05/13 | 221 | 233 | 221 | 223 | 10,900 |
2014/05/12 | 224 | 224 | 221 | 222 | 7,800 |
2014/05/09 | 219 | 229 | 219 | 226 | 5,700 |
2014/05/08 | 237 | 239 | 225 | 225 | 18,500 |
2014/05/07 | 218 | 235 | 212 | 226 | 17,400 |
2014/05/02 | 230 | 231 | 216 | 225 | 33,400 |
2014/05/01 | 206 | 250 | 204 | 230 | 102,100 |
2014/04/30 | 213 | 218 | 200 | 213 | 30,400 |
2014/04/28 | 231 | 231 | 214 | 216 | 9,500 |
2014/04/25 | 226 | 237 | 219 | 233 | 20,800 |
2014/04/24 | 225 | 232 | 220 | 227 | 26,400 |
2014/04/23 | 200 | 243 | 200 | 233 | 91,700 |
2014/04/22 | 222 | 222 | 207 | 207 | 11,000 |
2014/04/21 | 213 | 220 | 209 | 215 | 17,100 |
2014/04/18 | 225 | 225 | 216 | 216 | 8,800 |
2014/04/17 | 225 | 227 | 215 | 220 | 22,700 |
2014/04/16 | 218 | 222 | 212 | 215 | 10,800 |
2014/04/15 | 203 | 218 | 203 | 218 | 48,600 |
2014/04/14 | 227 | 229 | 210 | 210 | 21,200 |
2014/04/11 | 240 | 240 | 233 | 233 | 35,200 |
2014/04/10 | 255 | 255 | 243 | 245 | 8,400 |
2014/04/09 | 247 | 250 | 245 | 249 | 9,100 |
2014/04/08 | 250 | 257 | 243 | 255 | 43,600 |
2014/04/07 | 266 | 266 | 250 | 255 | 23,100 |
2014/04/04 | 271 | 277 | 267 | 271 | 32,100 |
2014/04/03 | 271 | 272 | 267 | 270 | 7,100 |
2014/04/02 | 278 | 280 | 267 | 274 | 8,300 |
2014/04/01 | 278 | 279 | 264 | 267 | 10,000 |
2014/03/31 | 271 | 278 | 267 | 278 | 6,300 |
2014/03/28 | 279 | 293 | 272 | 281 | 32,400 |
2014/03/27 | 264 | 265 | 256 | 265 | 5,600 |
2014/03/26 | 260 | 260 | 253 | 256 | 7,200 |
2014/03/25 | 275 | 275 | 257 | 259 | 6,900 |
2014/03/24 | 255 | 265 | 255 | 264 | 1,900 |
2014/03/20 | 265 | 266 | 255 | 255 | 26,600 |
2014/03/19 | 270 | 271 | 265 | 269 | 24,200 |
2014/03/18 | 280 | 280 | 269 | 270 | 13,000 |
2014/03/17 | 290 | 295 | 261 | 278 | 23,600 |
2014/03/14 | 282 | 300 | 282 | 282 | 21,600 |
2014/03/13 | 310 | 311 | 292 | 306 | 17,000 |
2014/03/12 | 301 | 320 | 296 | 310 | 98,400 |
2014/03/11 | 294 | 310 | 284 | 310 | 38,100 |
2014/03/10 | 280 | 294 | 280 | 293 | 17,500 |
2014/03/07 | 287 | 289 | 267 | 283 | 13,100 |
2014/03/06 | 288 | 289 | 278 | 279 | 10,400 |
2014/03/05 | 269 | 280 | 269 | 280 | 11,700 |
2014/03/04 | 281 | 283 | 270 | 271 | 25,900 |
2014/03/03 | 264 | 275 | 263 | 271 | 38,500 |
2014/02/28 | 270 | 321 | 267 | 280 | 157,800 |
2014/02/27 | 302 | 308 | 282 | 284 | 156,900 |
2014/02/26 | 294 | 327 | 282 | 310 | 747,800 |
2014/02/25 | 247 | 247 | 239 | 247 | 29,600 |
2014/02/24 | 250 | 250 | 240 | 243 | 19,300 |
2014/02/21 | 241 | 246 | 233 | 243 | 64,200 |
2014/02/20 | 242 | 250 | 240 | 241 | 13,000 |
2014/02/19 | 251 | 253 | 240 | 243 | 20,700 |
2014/02/18 | 258 | 258 | 235 | 243 | 33,600 |
2014/02/17 | 247 | 254 | 236 | 250 | 27,100 |
2014/02/14 | 260 | 266 | 238 | 255 | 79,800 |
2014/02/13 | 268 | 281 | 255 | 255 | 66,600 |
2014/02/12 | 253 | 295 | 253 | 277 | 155,400 |
2014/02/10 | 225 | 246 | 225 | 239 | 131,000 |
2014/02/07 | 246 | 262 | 245 | 248 | 76,200 |
2014/02/06 | 233 | 247 | 230 | 236 | 80,300 |
2014/02/05 | 260 | 270 | 230 | 232 | 137,600 |
2014/02/04 | 253 | 260 | 228 | 260 | 72,300 |
2014/02/03 | 273 | 280 | 266 | 266 | 36,300 |
2014/01/31 | 296 | 300 | 280 | 289 | 71,400 |
2014/01/30 | 294 | 303 | 290 | 303 | 37,500 |
2014/01/29 | 272 | 326 | 272 | 302 | 119,100 |
2014/01/28 | 263 | 275 | 261 | 270 | 30,900 |
2014/01/27 | 273 | 280 | 269 | 269 | 38,900 |
2014/01/24 | 281 | 292 | 280 | 289 | 36,900 |
2014/01/23 | 295 | 295 | 286 | 288 | 20,500 |
2014/01/22 | 300 | 305 | 287 | 298 | 72,200 |
2014/01/21 | 319 | 330 | 301 | 308 | 59,800 |
2014/01/20 | 336 | 338 | 317 | 317 | 60,800 |
2014/01/17 | 330 | 345 | 329 | 341 | 45,100 |
2014/01/16 | 340 | 340 | 326 | 330 | 32,600 |
2014/01/15 | 327 | 341 | 326 | 340 | 48,100 |
2014/01/14 | 325 | 339 | 320 | 325 | 72,900 |
2014/01/10 | 352 | 354 | 335 | 341 | 65,100 |
2014/01/09 | 338 | 351 | 338 | 343 | 106,200 |
2014/01/08 | 340 | 350 | 336 | 342 | 101,800 |
2014/01/07 | 334 | 350 | 320 | 349 | 176,300 |
2014/01/06 | 320 | 380 | 317 | 355 | 291,900 |