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
2015/12/30 284 295 280 293 166,600
2015/12/29 297 300 282 284 312,800
2015/12/28 304 316 290 297 650,600
2015/12/25 264 299 264 296 762,200
2015/12/24 260 275 259 263 461,800
2015/12/22 270 279 260 261 459,600
2015/12/21 286 290 269 273 442,500
2015/12/18 296 297 290 291 158,500
2015/12/17 289 305 284 299 335,500
2015/12/16 296 300 288 292 201,700
2015/12/15 310 310 286 296 205,900
2015/12/14 300 309 295 304 253,900
2015/12/11 292 328 291 305 573,500
2015/12/10 296 298 289 293 346,500
2015/12/09 317 317 298 300 405,900
2015/12/08 317 320 307 312 323,300
2015/12/07 323 327 317 317 193,000
2015/12/04 325 331 320 322 175,700
2015/12/03 326 331 325 326 137,700
2015/12/02 335 336 321 330 309,400
2015/12/01 330 345 327 335 405,900
2015/11/30 349 350 325 326 399,100
2015/11/27 345 352 342 345 248,600
2015/11/26 335 355 335 350 627,700
2015/11/25 327 337 327 334 288,300
2015/11/24 320 332 320 327 367,900
2015/11/20 314 320 309 319 230,600
2015/11/19 308 321 305 306 317,100
2015/11/18 295 318 295 313 364,600
2015/11/17 310 312 301 301 427,700
2015/11/16 328 330 306 313 594,100
2015/11/13 322 348 321 335 958,900
2015/11/12 373 375 351 370 347,500
2015/11/11 380 394 373 373 664,700
2015/11/10 344 381 341 381 647,800
2015/11/09 350 355 341 352 392,600
2015/11/06 309 350 309 350 320,600
2015/11/05 317 323 305 317 297,500
2015/11/04 340 342 316 324 488,100
2015/11/02 326 343 326 339 189,300
2015/10/30 333 337 321 330 305,000
2015/10/29 341 347 328 337 247,800
2015/10/28 339 349 337 348 238,800
2015/10/27 342 345 327 340 188,900
2015/10/26 348 351 340 344 231,500
2015/10/23 343 355 336 340 246,200
2015/10/22 325 350 325 347 524,600
2015/10/21 327 337 326 328 434,100
2015/10/20 355 356 329 335 906,200
2015/10/19 383 391 360 369 851,100
2015/10/16 392 405 375 394 2,092,600
2015/10/15 391 392 352 385 2,383,000
2015/10/14 322 378 315 375 2,266,600
2015/10/13 274 332 274 315 937,500
2015/10/09 272 285 254 274 504,300
2015/10/08 289 289 270 272 354,000
2015/10/07 291 295 281 289 198,000
2015/10/06 290 300 290 295 184,100
2015/10/05 290 295 283 295 194,800
2015/10/02 287 295 284 289 158,700
2015/10/01 290 300 284 295 274,500
2015/09/30 299 304 291 295 144,600
2015/09/29 307 307 294 299 206,200
2015/09/28 305 316 305 310 155,600
2015/09/25 308 319 304 305 175,400
2015/09/24 303 326 302 312 262,700
2015/09/18 300 310 300 307 91,300
2015/09/17 304 307 299 302 115,400
2015/09/16 306 310 297 304 180,300
2015/09/15 310 328 306 309 240,200
2015/09/14 314 316 300 303 155,000
2015/09/11 287 315 285 306 203,100
2015/09/10 280 298 278 293 170,200
2015/09/09 293 300 283 288 174,600
2015/09/08 282 303 271 277 273,600
2015/09/07 279 294 266 285 468,100
2015/09/04 315 317 283 294 514,400
2015/09/03 321 332 318 319 151,500
2015/09/02 317 345 315 329 208,500
2015/09/01 344 348 315 333 509,000
2015/08/31 330 353 330 352 354,300
2015/08/28 326 344 326 341 390,000
2015/08/27 320 349 318 323 597,200
2015/08/26 309 326 303 314 511,800
2015/08/25 301 330 254 296 1,191,100
2015/08/24 325 365 304 312 1,180,100
2015/08/21 359 365 355 357 493,200
2015/08/20 372 372 357 367 396,700
2015/08/19 381 382 360 367 773,800
2015/08/18 401 410 365 380 1,239,100
2015/08/17 429 448 385 401 1,011,400
2015/08/14 478 479 422 429 1,363,100
2015/08/13 472 490 455 484 924,900
2015/08/12 477 482 452 464 629,000
2015/08/11 470 480 460 473 406,200
2015/08/10 435 480 435 471 435,000
2015/08/07 445 459 418 453 641,400
2015/08/06 469 469 452 453 289,500
2015/08/05 488 488 452 454 694,500
2015/08/04 496 497 469 480 913,700
2015/08/03 460 518 455 491 2,163,500
2015/07/31 440 465 434 450 639,800
2015/07/30 470 470 405 430 955,700
2015/07/29 493 494 420 468 1,024,200
2015/07/29 1 -> 5.00 分割
2015/07/28 2,410 2,463 2,394 2,427 239,500
2015/07/27 2,510 2,535 2,354 2,460 371,700
2015/07/24 2,370 2,549 2,370 2,499 280,800
2015/07/23 2,390 2,435 2,350 2,393 145,100
2015/07/22 2,433 2,450 2,380 2,392 109,400
2015/07/21 2,380 2,474 2,367 2,457 207,500
2015/07/17 2,334 2,374 2,330 2,365 63,800
2015/07/16 2,370 2,385 2,300 2,330 49,000
2015/07/15 2,252 2,390 2,245 2,362 88,100
2015/07/14 2,385 2,440 2,240 2,274 150,900
2015/07/13 2,300 2,366 2,252 2,339 123,800
2015/07/10 2,389 2,416 2,220 2,244 156,900
2015/07/09 2,050 2,393 1,850 2,393 429,900
2015/07/08 2,452 2,600 2,111 2,236 460,700
2015/07/07 2,460 2,750 2,416 2,502 427,100
2015/07/06 2,500 2,519 2,355 2,398 266,800
2015/07/03 2,350 2,350 2,140 2,350 216,900
2015/07/02 2,200 2,525 2,155 2,382 374,500
2015/07/01 1,899 2,080 1,899 2,055 306,500
2015/06/30 1,746 1,881 1,741 1,881 234,100
2015/06/29 1,652 1,747 1,652 1,730 100,900
2015/06/26 1,736 1,738 1,695 1,710 44,500
2015/06/25 1,713 1,763 1,705 1,721 122,800
2015/06/24 1,688 1,730 1,650 1,714 95,900
2015/06/23 1,700 1,705 1,661 1,666 66,100
2015/06/22 1,700 1,718 1,675 1,688 51,500
2015/06/19 1,713 1,720 1,684 1,700 75,600
2015/06/18 1,754 1,764 1,650 1,674 182,900
2015/06/17 1,679 1,766 1,668 1,760 145,900
2015/06/16 1,701 1,720 1,678 1,704 86,400
2015/06/15 1,715 1,724 1,683 1,720 218,900
2015/06/12 1,650 1,704 1,622 1,686 130,200
2015/06/11 1,615 1,688 1,599 1,648 200,600
2015/06/10 1,689 1,725 1,588 1,627 235,200
2015/06/09 1,646 1,815 1,636 1,710 803,700
2015/06/08 1,535 1,572 1,526 1,566 188,700
2015/06/05 1,400 1,541 1,392 1,535 163,900
2015/06/04 1,423 1,430 1,352 1,402 43,000
2015/06/03 1,470 1,470 1,401 1,423 60,500
2015/06/02 1,484 1,490 1,472 1,479 21,800
2015/06/01 1,498 1,508 1,473 1,490 25,000
2015/05/29 1,510 1,528 1,490 1,490 50,100
2015/05/28 1,497 1,554 1,482 1,532 140,000
2015/05/27 1,522 1,530 1,471 1,499 74,700
2015/05/26 1,448 1,527 1,445 1,522 102,800
2015/05/25 1,400 1,449 1,400 1,430 64,400
2015/05/22 1,418 1,420 1,392 1,399 30,900
2015/05/21 1,445 1,457 1,404 1,429 46,000
2015/05/20 1,481 1,491 1,430 1,447 55,100
2015/05/19 1,550 1,550 1,421 1,491 168,200
2015/05/18 1,578 1,611 1,490 1,553 173,600
2015/05/15 1,458 1,529 1,458 1,520 121,500
2015/05/14 1,465 1,512 1,430 1,488 100,100
2015/05/13 1,433 1,530 1,431 1,495 116,800
2015/05/12 1,433 1,433 1,404 1,404 33,400
2015/05/11 1,400 1,408 1,351 1,400 38,700
2015/05/08 1,427 1,430 1,310 1,390 95,500
2015/05/07 1,501 1,530 1,406 1,457 133,000
2015/05/01 1,375 1,498 1,348 1,490 145,900
2015/04/30 1,350 1,394 1,336 1,360 81,600
2015/04/28 1,300 1,384 1,285 1,350 122,400
2015/04/27 1,301 1,327 1,280 1,313 71,000
2015/04/24 1,230 1,335 1,213 1,331 199,400
2015/04/23 1,075 1,240 1,074 1,200 140,700
2015/04/22 1,040 1,083 1,040 1,071 8,900
2015/04/21 1,022 1,070 1,022 1,070 42,100
2015/04/20 1,050 1,090 1,015 1,038 30,600
2015/04/17 1,080 1,110 1,045 1,079 30,500
2015/04/16 1,100 1,120 1,050 1,110 37,500
2015/04/15 1,135 1,148 1,111 1,121 50,300
2015/04/14 1,140 1,142 1,113 1,115 30,000
2015/04/13 1,110 1,145 1,099 1,133 58,500
2015/04/10 1,060 1,094 1,045 1,090 48,600
2015/04/09 1,048 1,063 1,027 1,046 38,100
2015/04/08 1,000 1,077 986 1,015 65,600
2015/04/07 1,000 1,021 990 1,000 14,000
2015/04/06 1,006 1,010 996 1,004 10,600
2015/04/03 1,023 1,023 990 1,006 18,000
2015/04/02 1,030 1,030 1,009 1,011 19,900
2015/04/01 1,015 1,028 1,000 1,009 24,800
2015/03/31 1,009 1,014 999 999 15,200
2015/03/30 1,027 1,027 993 1,009 14,100
2015/03/27 1,028 1,033 1,007 1,020 30,000
2015/03/26 1,010 1,038 990 1,007 84,900
2015/03/25 940 960 940 940 9,400
2015/03/24 958 958 911 937 27,600
2015/03/23 958 978 935 959 22,500
2015/03/20 958 1,000 953 988 48,500
2015/03/19 995 1,000 970 990 11,100
2015/03/18 1,028 1,028 978 994 31,700
2015/03/17 1,060 1,088 1,035 1,044 43,700
2015/03/16 1,039 1,067 1,039 1,059 42,100
2015/03/13 1,005 1,039 1,005 1,026 49,400
2015/03/12 955 1,012 955 999 52,800
2015/03/11 890 979 880 966 54,100
2015/03/10 940 945 850 905 41,600
2015/03/09 935 950 923 930 24,000
2015/03/06 927 959 926 949 25,800
2015/03/05 956 970 930 950 40,500
2015/03/04 955 972 949 970 16,300
2015/03/03 984 984 946 960 31,000
2015/03/02 970 989 931 989 71,500
2015/02/27 1,010 1,010 953 996 40,200
2015/02/26 1,010 1,022 950 995 43,500
2015/02/25 1,035 1,059 1,005 1,013 60,800
2015/02/24 1,021 1,056 1,011 1,055 154,100
2015/02/23 1,029 1,098 968 1,098 82,700
2015/02/20 1,030 1,030 938 1,019 69,300
2015/02/19 1,038 1,039 1,001 1,005 30,800
2015/02/18 1,020 1,044 971 1,015 49,700
2015/02/17 1,099 1,160 1,001 1,001 107,500
2015/02/16 1,159 1,200 1,021 1,108 155,400
2015/02/13 1,090 1,249 1,053 1,135 280,600
2015/02/12 960 1,022 953 1,001 114,500
2015/02/10 959 962 921 953 62,800
2015/02/09 919 952 901 952 101,800
2015/02/06 861 898 851 895 42,100
2015/02/05 865 870 820 860 18,200
2015/02/04 878 878 829 840 10,700
2015/02/03 865 875 854 863 14,800
2015/02/02 898 898 851 862 25,800
2015/01/30 789 890 789 888 53,700
2015/01/29 780 825 770 802 16,200
2015/01/28 760 831 730 795 49,200
2015/01/27 778 785 763 765 21,700
2015/01/26 763 786 763 778 4,400
2015/01/23 785 793 750 793 5,200
2015/01/22 815 815 780 780 3,900
2015/01/21 780 792 756 772 5,000
2015/01/20 782 804 755 783 12,700
2015/01/19 815 815 780 796 13,700
2015/01/16 800 835 780 816 8,200
2015/01/15 847 847 808 808 3,800
2015/01/14 850 860 833 839 9,100
2015/01/13 828 886 828 850 23,600
2015/01/09 837 860 828 828 19,100
2015/01/08 844 845 796 837 23,200
2015/01/07 865 865 820 836 22,000
2015/01/06 820 879 820 858 46,600
2015/01/05 830 850 823 823 31,700

このページの先頭へ