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 |
---|---|---|---|---|---|
2016/12/30 | 139 | 144 | 138 | 142 | 333,500 |
2016/12/29 | 141 | 142 | 139 | 139 | 130,400 |
2016/12/28 | 140 | 145 | 137 | 141 | 409,600 |
2016/12/27 | 138 | 140 | 136 | 138 | 393,500 |
2016/12/26 | 139 | 142 | 137 | 137 | 324,000 |
2016/12/22 | 139 | 149 | 136 | 140 | 1,074,300 |
2016/12/21 | 144 | 144 | 138 | 142 | 709,300 |
2016/12/20 | 153 | 153 | 148 | 151 | 228,200 |
2016/12/19 | 152 | 154 | 149 | 152 | 615,600 |
2016/12/16 | 145 | 154 | 145 | 148 | 657,600 |
2016/12/15 | 146 | 148 | 144 | 145 | 182,900 |
2016/12/14 | 145 | 152 | 144 | 145 | 697,600 |
2016/12/13 | 146 | 146 | 143 | 145 | 177,300 |
2016/12/12 | 148 | 149 | 144 | 145 | 233,000 |
2016/12/09 | 147 | 150 | 144 | 147 | 282,500 |
2016/12/08 | 147 | 148 | 144 | 145 | 124,200 |
2016/12/07 | 141 | 147 | 140 | 144 | 266,900 |
2016/12/06 | 141 | 142 | 140 | 140 | 140,500 |
2016/12/05 | 141 | 142 | 140 | 140 | 143,500 |
2016/12/02 | 148 | 148 | 141 | 142 | 450,300 |
2016/12/01 | 153 | 153 | 148 | 149 | 212,400 |
2016/11/30 | 149 | 155 | 148 | 150 | 410,000 |
2016/11/29 | 153 | 153 | 148 | 149 | 215,900 |
2016/11/28 | 153 | 153 | 151 | 153 | 166,900 |
2016/11/25 | 157 | 160 | 151 | 152 | 844,400 |
2016/11/24 | 147 | 166 | 146 | 152 | 3,757,900 |
2016/11/22 | 143 | 146 | 141 | 146 | 186,300 |
2016/11/21 | 141 | 146 | 141 | 142 | 164,400 |
2016/11/18 | 146 | 149 | 140 | 142 | 397,000 |
2016/11/17 | 140 | 148 | 138 | 145 | 380,800 |
2016/11/16 | 134 | 141 | 134 | 139 | 402,100 |
2016/11/15 | 137 | 137 | 132 | 133 | 251,600 |
2016/11/14 | 141 | 143 | 134 | 138 | 529,100 |
2016/11/11 | 147 | 148 | 140 | 142 | 730,300 |
2016/11/10 | 135 | 139 | 130 | 137 | 285,100 |
2016/11/09 | 139 | 139 | 120 | 130 | 666,200 |
2016/11/08 | 138 | 140 | 137 | 138 | 77,200 |
2016/11/07 | 138 | 140 | 136 | 138 | 151,400 |
2016/11/04 | 139 | 139 | 136 | 136 | 325,200 |
2016/11/02 | 144 | 144 | 138 | 142 | 734,800 |
2016/11/01 | 147 | 147 | 143 | 145 | 224,000 |
2016/10/31 | 148 | 149 | 146 | 147 | 245,400 |
2016/10/28 | 154 | 154 | 145 | 148 | 830,700 |
2016/10/27 | 157 | 157 | 153 | 154 | 180,200 |
2016/10/26 | 153 | 157 | 153 | 155 | 134,200 |
2016/10/25 | 155 | 155 | 153 | 154 | 129,400 |
2016/10/24 | 160 | 160 | 151 | 152 | 327,200 |
2016/10/21 | 156 | 160 | 156 | 157 | 109,200 |
2016/10/20 | 161 | 163 | 158 | 158 | 207,400 |
2016/10/19 | 155 | 160 | 153 | 157 | 287,800 |
2016/10/18 | 154 | 155 | 152 | 153 | 239,600 |
2016/10/17 | 158 | 158 | 152 | 155 | 210,600 |
2016/10/14 | 157 | 159 | 151 | 156 | 785,400 |
2016/10/13 | 173 | 175 | 158 | 162 | 1,096,400 |
2016/10/12 | 181 | 186 | 173 | 173 | 1,056,600 |
2016/10/11 | 174 | 176 | 171 | 171 | 233,300 |
2016/10/07 | 179 | 179 | 173 | 174 | 127,500 |
2016/10/06 | 179 | 183 | 175 | 176 | 307,800 |
2016/10/05 | 172 | 181 | 171 | 180 | 336,300 |
2016/10/04 | 170 | 174 | 170 | 172 | 239,000 |
2016/10/03 | 172 | 176 | 170 | 171 | 318,100 |
2016/09/30 | 171 | 175 | 170 | 172 | 192,700 |
2016/09/29 | 170 | 174 | 169 | 173 | 248,100 |
2016/09/28 | 169 | 173 | 167 | 169 | 114,900 |
2016/09/27 | 170 | 171 | 166 | 168 | 163,800 |
2016/09/26 | 173 | 175 | 170 | 170 | 162,100 |
2016/09/23 | 169 | 175 | 168 | 173 | 152,500 |
2016/09/21 | 166 | 169 | 166 | 168 | 123,200 |
2016/09/20 | 166 | 169 | 163 | 169 | 172,800 |
2016/09/16 | 170 | 172 | 167 | 168 | 200,400 |
2016/09/15 | 171 | 173 | 169 | 170 | 150,100 |
2016/09/14 | 173 | 175 | 171 | 172 | 162,700 |
2016/09/13 | 176 | 178 | 173 | 175 | 224,700 |
2016/09/12 | 177 | 178 | 174 | 174 | 222,300 |
2016/09/09 | 176 | 182 | 175 | 179 | 232,400 |
2016/09/08 | 182 | 183 | 174 | 177 | 578,200 |
2016/09/07 | 180 | 185 | 180 | 184 | 125,800 |
2016/09/06 | 183 | 185 | 182 | 184 | 79,500 |
2016/09/05 | 187 | 188 | 182 | 183 | 186,400 |
2016/09/02 | 188 | 191 | 181 | 182 | 413,500 |
2016/09/01 | 180 | 197 | 180 | 192 | 732,200 |
2016/08/31 | 179 | 183 | 176 | 179 | 180,100 |
2016/08/30 | 171 | 179 | 171 | 176 | 244,900 |
2016/08/29 | 184 | 184 | 171 | 176 | 649,700 |
2016/08/26 | 187 | 190 | 184 | 185 | 225,300 |
2016/08/25 | 191 | 193 | 189 | 192 | 200,600 |
2016/08/24 | 195 | 198 | 192 | 192 | 117,800 |
2016/08/23 | 194 | 198 | 194 | 195 | 78,100 |
2016/08/22 | 197 | 205 | 188 | 197 | 316,700 |
2016/08/19 | 191 | 199 | 191 | 196 | 134,300 |
2016/08/18 | 200 | 201 | 193 | 196 | 244,000 |
2016/08/17 | 204 | 207 | 201 | 202 | 164,900 |
2016/08/16 | 206 | 213 | 203 | 207 | 533,700 |
2016/08/15 | 202 | 218 | 202 | 207 | 367,800 |
2016/08/12 | 220 | 220 | 205 | 205 | 385,400 |
2016/08/10 | 205 | 219 | 204 | 217 | 436,900 |
2016/08/09 | 205 | 209 | 205 | 205 | 94,700 |
2016/08/08 | 205 | 208 | 203 | 205 | 132,900 |
2016/08/05 | 205 | 205 | 197 | 202 | 191,200 |
2016/08/04 | 206 | 209 | 200 | 204 | 150,700 |
2016/08/03 | 199 | 205 | 198 | 202 | 226,400 |
2016/08/02 | 204 | 207 | 200 | 205 | 137,200 |
2016/08/01 | 196 | 206 | 196 | 204 | 304,200 |
2016/07/29 | 211 | 213 | 203 | 204 | 255,600 |
2016/07/28 | 209 | 218 | 208 | 211 | 250,500 |
2016/07/27 | 216 | 218 | 211 | 213 | 234,000 |
2016/07/26 | 221 | 224 | 212 | 218 | 286,300 |
2016/07/25 | 225 | 233 | 220 | 224 | 741,600 |
2016/07/22 | 221 | 232 | 210 | 217 | 644,400 |
2016/07/21 | 223 | 231 | 216 | 221 | 846,100 |
2016/07/20 | 243 | 246 | 221 | 225 | 1,108,900 |
2016/07/19 | 239 | 264 | 236 | 242 | 1,295,300 |
2016/07/15 | 254 | 257 | 238 | 238 | 772,500 |
2016/07/14 | 251 | 270 | 251 | 257 | 685,500 |
2016/07/13 | 287 | 288 | 248 | 248 | 1,363,700 |
2016/07/12 | 279 | 285 | 270 | 281 | 635,400 |
2016/07/11 | 280 | 288 | 271 | 279 | 1,892,700 |
2016/07/08 | 248 | 266 | 231 | 258 | 1,248,600 |
2016/07/07 | 237 | 258 | 237 | 240 | 848,000 |
2016/07/06 | 246 | 248 | 235 | 238 | 670,600 |
2016/07/05 | 267 | 273 | 243 | 249 | 1,227,400 |
2016/07/04 | 290 | 300 | 267 | 279 | 2,662,400 |
2016/07/01 | 250 | 285 | 236 | 285 | 3,210,800 |
2016/06/30 | 256 | 257 | 247 | 250 | 942,400 |
2016/06/29 | 236 | 256 | 234 | 243 | 1,961,000 |
2016/06/28 | 223 | 240 | 222 | 229 | 860,200 |
2016/06/27 | 206 | 248 | 203 | 231 | 2,474,500 |
2016/06/24 | 246 | 250 | 186 | 209 | 1,936,000 |
2016/06/23 | 220 | 247 | 215 | 238 | 2,386,700 |
2016/06/22 | 205 | 234 | 205 | 214 | 761,600 |
2016/06/21 | 200 | 214 | 200 | 202 | 310,600 |
2016/06/20 | 206 | 213 | 193 | 205 | 224,400 |
2016/06/17 | 205 | 211 | 198 | 200 | 454,400 |
2016/06/16 | 239 | 241 | 200 | 208 | 961,800 |
2016/06/15 | 194 | 250 | 194 | 239 | 2,119,300 |
2016/06/14 | 207 | 210 | 194 | 203 | 547,200 |
2016/06/13 | 224 | 228 | 212 | 214 | 486,300 |
2016/06/10 | 239 | 243 | 224 | 228 | 702,900 |
2016/06/09 | 243 | 245 | 235 | 242 | 440,800 |
2016/06/08 | 241 | 247 | 232 | 241 | 576,000 |
2016/06/07 | 239 | 254 | 237 | 241 | 1,141,500 |
2016/06/06 | 230 | 265 | 223 | 242 | 3,343,200 |
2016/06/03 | 252 | 255 | 238 | 238 | 894,800 |
2016/06/02 | 252 | 268 | 248 | 250 | 2,106,500 |
2016/06/01 | 258 | 259 | 238 | 246 | 1,386,600 |
2016/05/31 | 253 | 264 | 243 | 264 | 2,476,200 |
2016/05/30 | 236 | 284 | 231 | 260 | 11,103,800 |
2016/05/27 | 178 | 229 | 178 | 228 | 7,533,200 |
2016/05/26 | 181 | 193 | 178 | 179 | 632,800 |
2016/05/25 | 180 | 193 | 179 | 182 | 429,200 |
2016/05/24 | 179 | 186 | 175 | 180 | 229,800 |
2016/05/23 | 173 | 186 | 173 | 181 | 301,300 |
2016/05/20 | 167 | 180 | 167 | 177 | 358,000 |
2016/05/19 | 166 | 175 | 166 | 170 | 303,300 |
2016/05/18 | 181 | 181 | 162 | 168 | 658,100 |
2016/05/17 | 176 | 185 | 176 | 178 | 916,600 |
2016/05/16 | 205 | 210 | 194 | 196 | 567,900 |
2016/05/13 | 207 | 212 | 205 | 205 | 443,900 |
2016/05/12 | 207 | 215 | 206 | 212 | 336,200 |
2016/05/11 | 212 | 215 | 209 | 211 | 169,800 |
2016/05/10 | 214 | 216 | 209 | 214 | 168,800 |
2016/05/09 | 206 | 216 | 205 | 214 | 298,400 |
2016/05/06 | 216 | 216 | 205 | 206 | 204,000 |
2016/05/02 | 206 | 210 | 204 | 206 | 323,700 |
2016/04/28 | 232 | 235 | 211 | 218 | 844,600 |
2016/04/27 | 202 | 233 | 201 | 229 | 1,139,200 |
2016/04/26 | 209 | 213 | 200 | 201 | 416,000 |
2016/04/25 | 211 | 220 | 206 | 211 | 718,200 |
2016/04/22 | 206 | 207 | 200 | 202 | 271,800 |
2016/04/21 | 203 | 209 | 202 | 204 | 341,000 |
2016/04/20 | 202 | 213 | 201 | 205 | 568,800 |
2016/04/19 | 204 | 206 | 200 | 201 | 289,100 |
2016/04/18 | 200 | 204 | 196 | 202 | 260,700 |
2016/04/15 | 205 | 210 | 203 | 206 | 293,500 |
2016/04/14 | 216 | 217 | 209 | 209 | 382,600 |
2016/04/13 | 216 | 222 | 212 | 219 | 416,500 |
2016/04/12 | 210 | 217 | 207 | 214 | 402,400 |
2016/04/11 | 210 | 212 | 201 | 207 | 190,400 |
2016/04/08 | 203 | 209 | 190 | 208 | 434,600 |
2016/04/07 | 204 | 207 | 196 | 199 | 323,000 |
2016/04/06 | 198 | 204 | 192 | 199 | 534,100 |
2016/04/05 | 223 | 223 | 204 | 204 | 405,300 |
2016/04/04 | 216 | 224 | 205 | 221 | 766,200 |
2016/04/01 | 231 | 237 | 216 | 219 | 850,600 |
2016/03/31 | 240 | 243 | 232 | 234 | 477,600 |
2016/03/30 | 242 | 250 | 235 | 236 | 447,300 |
2016/03/29 | 233 | 251 | 231 | 235 | 464,400 |
2016/03/28 | 230 | 257 | 230 | 237 | 1,077,900 |
2016/03/25 | 240 | 240 | 232 | 233 | 447,300 |
2016/03/24 | 244 | 244 | 233 | 240 | 646,800 |
2016/03/23 | 253 | 253 | 245 | 249 | 496,100 |
2016/03/22 | 266 | 266 | 246 | 256 | 698,600 |
2016/03/18 | 260 | 266 | 253 | 261 | 783,800 |
2016/03/17 | 275 | 279 | 266 | 270 | 1,337,500 |
2016/03/16 | 255 | 283 | 252 | 276 | 2,939,500 |
2016/03/15 | 256 | 263 | 247 | 251 | 973,100 |
2016/03/14 | 272 | 272 | 257 | 262 | 1,152,100 |
2016/03/11 | 277 | 285 | 271 | 276 | 1,315,100 |
2016/03/10 | 270 | 321 | 269 | 287 | 7,566,600 |
2016/03/09 | 276 | 279 | 261 | 261 | 1,331,600 |
2016/03/08 | 276 | 285 | 263 | 280 | 2,837,600 |
2016/03/07 | 332 | 338 | 295 | 295 | 5,345,600 |
2016/03/04 | 298 | 324 | 292 | 301 | 6,936,400 |
2016/03/03 | 308 | 334 | 290 | 307 | 9,555,600 |
2016/03/02 | 355 | 359 | 296 | 316 | 17,816,100 |
2016/03/01 | 266 | 308 | 263 | 308 | 8,590,600 |
2016/02/29 | 184 | 228 | 184 | 228 | 2,642,100 |
2016/02/26 | 179 | 183 | 175 | 178 | 193,300 |
2016/02/25 | 182 | 183 | 177 | 179 | 137,500 |
2016/02/24 | 177 | 185 | 172 | 181 | 162,200 |
2016/02/23 | 186 | 186 | 177 | 177 | 132,800 |
2016/02/22 | 185 | 190 | 173 | 182 | 524,900 |
2016/02/19 | 190 | 197 | 183 | 190 | 250,400 |
2016/02/18 | 194 | 200 | 187 | 190 | 375,300 |
2016/02/17 | 173 | 200 | 173 | 183 | 713,900 |
2016/02/16 | 160 | 185 | 157 | 173 | 375,600 |
2016/02/15 | 157 | 170 | 151 | 168 | 304,500 |
2016/02/12 | 150 | 154 | 140 | 149 | 591,500 |
2016/02/10 | 181 | 190 | 157 | 160 | 483,300 |
2016/02/09 | 189 | 194 | 179 | 183 | 293,100 |
2016/02/08 | 187 | 200 | 185 | 199 | 201,500 |
2016/02/05 | 195 | 213 | 190 | 195 | 301,100 |
2016/02/04 | 206 | 206 | 198 | 202 | 212,100 |
2016/02/03 | 212 | 216 | 202 | 209 | 422,000 |
2016/02/02 | 211 | 222 | 211 | 219 | 257,500 |
2016/02/01 | 218 | 238 | 212 | 213 | 667,100 |
2016/01/29 | 211 | 218 | 204 | 216 | 228,800 |
2016/01/28 | 211 | 218 | 210 | 213 | 99,500 |
2016/01/27 | 213 | 219 | 211 | 213 | 171,600 |
2016/01/26 | 203 | 214 | 203 | 207 | 134,500 |
2016/01/25 | 204 | 220 | 204 | 211 | 256,600 |
2016/01/22 | 208 | 212 | 200 | 212 | 256,000 |
2016/01/21 | 200 | 209 | 188 | 190 | 359,400 |
2016/01/20 | 219 | 219 | 195 | 196 | 350,400 |
2016/01/19 | 212 | 222 | 206 | 220 | 285,200 |
2016/01/18 | 207 | 215 | 201 | 210 | 359,400 |
2016/01/15 | 224 | 242 | 216 | 219 | 464,900 |
2016/01/14 | 229 | 229 | 215 | 223 | 649,000 |
2016/01/13 | 244 | 253 | 244 | 247 | 245,400 |
2016/01/12 | 266 | 268 | 240 | 249 | 438,600 |
2016/01/08 | 266 | 277 | 266 | 269 | 425,900 |
2016/01/07 | 275 | 285 | 266 | 282 | 485,900 |
2016/01/06 | 280 | 290 | 278 | 284 | 212,500 |
2016/01/05 | 280 | 294 | 276 | 281 | 217,500 |
2016/01/04 | 295 | 295 | 280 | 282 | 194,900 |