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
2018/12/28 425 430 394 401 1,190,400
2018/12/27 431 442 412 437 1,178,200
2018/12/26 412 433 389 406 1,553,300
2018/12/25 469 488 409 409 2,041,100
2018/12/21 455 510 447 509 2,829,400
2018/12/20 425 458 420 431 1,421,900
2018/12/19 411 429 400 427 720,900
2018/12/18 412 420 398 403 1,111,400
2018/12/17 424 433 413 417 603,900
2018/12/14 455 456 431 431 648,800
2018/12/13 447 465 441 462 568,900
2018/12/12 434 452 424 444 911,800
2018/12/11 452 456 420 426 1,303,800
2018/12/10 480 481 446 452 1,005,800
2018/12/07 495 506 484 488 548,800
2018/12/06 504 509 482 490 852,800
2018/12/05 501 519 494 504 898,100
2018/12/04 539 548 510 511 1,051,700
2018/12/03 543 557 537 541 661,900
2018/11/30 541 550 532 539 538,100
2018/11/29 553 569 545 545 1,420,800
2018/11/28 507 544 506 534 1,474,200
2018/11/27 510 521 505 505 706,600
2018/11/26 512 514 488 510 1,300,200
2018/11/22 516 533 513 518 672,200
2018/11/21 505 530 503 523 844,200
2018/11/20 512 535 507 517 1,478,500
2018/11/19 520 549 505 538 1,690,000
2018/11/16 560 609 504 514 5,141,600
2018/11/15 588 588 588 588 190,600
2018/11/14 796 815 738 738 1,156,400
2018/11/13 780 798 760 785 768,200
2018/11/12 785 818 785 805 598,700
2018/11/09 800 826 797 800 527,600
2018/11/08 829 833 806 806 415,100
2018/11/07 779 814 773 804 848,600
2018/11/06 815 824 770 777 919,900
2018/11/05 792 846 781 816 979,700
2018/11/02 796 814 788 804 623,400
2018/11/01 765 812 750 803 908,200
2018/10/31 741 758 721 756 858,800
2018/10/30 639 756 630 730 2,485,000
2018/10/29 686 705 651 656 1,243,200
2018/10/26 749 753 671 695 1,520,000
2018/10/25 778 794 733 734 1,116,800
2018/10/24 819 827 792 800 650,400
2018/10/23 816 836 805 807 645,200
2018/10/22 804 830 803 819 709,300
2018/10/19 810 823 810 821 397,000
2018/10/18 852 863 828 832 495,400
2018/10/17 862 868 845 849 534,700
2018/10/16 805 861 804 840 735,600
2018/10/15 837 839 806 808 595,000
2018/10/12 801 829 792 827 842,800
2018/10/11 804 845 803 808 1,418,200
2018/10/10 875 914 874 879 713,400
2018/10/09 890 890 866 866 635,200
2018/10/05 900 910 889 901 679,400
2018/10/04 913 923 899 914 860,400
2018/10/03 950 955 914 919 881,500
2018/10/02 980 985 956 959 562,700
2018/10/01 979 985 967 978 415,900
2018/09/28 980 987 971 979 429,400
2018/09/27 980 990 966 966 471,700
2018/09/26 971 992 971 982 669,400
2018/09/25 990 1,008 985 988 664,400
2018/09/21 987 999 963 973 1,675,700
2018/09/20 995 1,002 964 965 869,700
2018/09/19 956 1,008 956 1,005 920,400
2018/09/18 985 985 948 956 1,119,600
2018/09/14 976 1,009 971 990 715,900
2018/09/13 1,030 1,036 985 985 1,204,300
2018/09/12 1,042 1,059 1,027 1,038 614,500
2018/09/11 1,026 1,055 1,022 1,050 926,900
2018/09/10 1,008 1,040 1,004 1,026 698,400
2018/09/07 1,010 1,032 1,000 1,025 984,700
2018/09/06 1,078 1,080 1,021 1,036 1,656,100
2018/09/05 1,148 1,162 1,121 1,128 1,093,100
2018/09/04 1,107 1,158 1,102 1,148 1,677,100
2018/09/03 1,101 1,121 1,077 1,098 1,432,600
2018/08/31 1,085 1,097 1,058 1,071 1,214,900
2018/08/30 1,075 1,112 1,055 1,104 2,112,200
2018/08/29 1,049 1,075 1,036 1,069 1,619,700
2018/08/28 1,040 1,062 1,023 1,025 945,000
2018/08/27 1,004 1,044 1,002 1,033 1,046,300
2018/08/24 1,018 1,030 996 1,003 895,200
2018/08/23 997 1,024 989 1,017 1,160,700
2018/08/22 961 1,010 952 992 1,271,200
2018/08/21 970 995 948 951 1,266,600
2018/08/20 1,050 1,080 976 998 3,675,300
2018/08/17 921 957 912 948 1,480,300
2018/08/16 922 931 874 909 2,682,200
2018/08/15 950 1,018 915 944 5,983,200
2018/08/14 1,090 1,135 1,054 1,085 3,028,700
2018/08/13 1,010 1,036 954 1,022 2,091,800
2018/08/10 1,011 1,024 1,001 1,008 881,400
2018/08/09 1,048 1,048 1,005 1,015 1,128,700
2018/08/08 1,002 1,028 996 1,027 1,341,500
2018/08/07 1,024 1,038 998 1,008 1,408,200
2018/08/06 1,032 1,063 1,016 1,023 1,232,800
2018/08/03 1,106 1,107 1,035 1,039 1,135,800
2018/08/02 1,105 1,129 1,091 1,091 1,290,900
2018/08/01 1,111 1,129 1,088 1,107 964,900
2018/07/31 1,104 1,155 1,087 1,103 1,837,300
2018/07/30 1,156 1,171 1,112 1,115 1,712,200
2018/07/27 1,229 1,249 1,154 1,167 2,729,900
2018/07/26 1,304 1,321 1,225 1,233 2,363,300
2018/07/25 1,389 1,405 1,350 1,353 2,552,700
2018/07/24 1,331 1,372 1,309 1,348 2,563,800
2018/07/23 1,280 1,385 1,269 1,301 4,224,500
2018/07/20 1,222 1,305 1,196 1,298 4,575,300
2018/07/19 1,220 1,253 1,175 1,222 4,003,100
2018/07/18 1,051 1,262 1,043 1,236 7,000,000
2018/07/17 1,038 1,057 1,024 1,026 1,001,500
2018/07/13 1,038 1,063 1,023 1,042 1,130,000
2018/07/12 999 1,042 993 1,022 1,354,600
2018/07/11 1,045 1,056 1,006 1,007 1,351,600
2018/07/10 1,070 1,082 1,027 1,055 1,304,500
2018/07/09 1,080 1,107 1,043 1,058 1,624,100
2018/07/06 1,029 1,093 1,011 1,080 1,986,800
2018/07/05 1,050 1,081 1,000 1,009 2,031,300
2018/07/04 1,055 1,091 1,027 1,062 1,450,400
2018/07/03 1,085 1,137 1,050 1,069 2,258,100
2018/07/02 1,080 1,114 1,045 1,055 1,604,000
2018/06/29 1,135 1,152 1,065 1,096 2,481,200
2018/06/28 1,141 1,198 1,115 1,149 2,605,300
2018/06/27 1,172 1,219 1,152 1,158 1,751,000
2018/06/26 1,159 1,203 1,110 1,177 2,222,300
2018/06/25 1,149 1,249 1,144 1,175 2,902,800
2018/06/22 1,174 1,195 1,143 1,164 1,953,700
2018/06/21 1,204 1,253 1,170 1,179 3,671,600
2018/06/20 1,257 1,300 1,208 1,284 2,927,600
2018/06/19 1,341 1,380 1,202 1,232 3,875,300
2018/06/18 1,416 1,434 1,325 1,367 2,711,900
2018/06/15 1,420 1,448 1,386 1,441 2,625,600
2018/06/14 1,376 1,411 1,372 1,390 1,706,400
2018/06/13 1,353 1,428 1,334 1,403 3,773,900
2018/06/12 1,298 1,360 1,264 1,354 3,458,300
2018/06/11 1,301 1,318 1,231 1,284 3,517,100
2018/06/08 1,359 1,379 1,304 1,350 3,300,300
2018/06/07 1,311 1,349 1,273 1,339 4,135,700
2018/06/06 1,318 1,351 1,253 1,267 5,055,700
2018/06/05 1,439 1,485 1,326 1,332 6,352,900
2018/06/04 1,595 1,600 1,456 1,469 4,998,900
2018/06/01 1,648 1,665 1,580 1,603 3,228,900
2018/05/31 1,615 1,670 1,563 1,670 4,433,300
2018/05/30 1,558 1,621 1,500 1,597 3,828,800
2018/05/29 1,720 1,723 1,545 1,580 6,724,100
2018/05/28 1,604 1,738 1,575 1,720 7,261,800
2018/05/25 1,643 1,716 1,572 1,575 6,192,600
2018/05/24 1,700 1,760 1,635 1,688 7,635,100
2018/05/23 1,800 1,843 1,761 1,792 8,434,800
2018/05/22 1,710 1,770 1,655 1,743 10,652,500
2018/05/21 1,668 1,747 1,598 1,639 11,591,800
2018/05/18 1,650 1,658 1,546 1,603 10,185,000
2018/05/17 1,430 1,696 1,430 1,599 24,136,700
2018/05/16 1,407 1,407 1,407 1,407 1,042,200
2018/05/15 1,012 1,117 996 1,107 3,587,900
2018/05/14 1,068 1,068 1,028 1,042 1,835,100
2018/05/11 1,058 1,062 1,014 1,029 1,637,500
2018/05/10 1,052 1,078 1,029 1,047 1,388,800
2018/05/09 1,105 1,124 1,056 1,069 1,685,300
2018/05/08 1,150 1,160 1,091 1,098 2,572,200
2018/05/07 1,130 1,169 1,120 1,162 2,961,600
2018/05/02 1,067 1,139 1,060 1,115 2,988,400
2018/05/01 1,030 1,068 1,024 1,059 1,364,500
2018/04/27 1,059 1,085 1,042 1,042 1,762,400
2018/04/26 1,040 1,093 1,000 1,089 4,206,700
2018/04/25 1,020 1,084 1,009 1,036 2,630,100
2018/04/24 1,032 1,069 1,025 1,025 2,049,300
2018/04/23 1,016 1,057 1,006 1,055 3,820,400
2018/04/20 973 1,000 940 991 4,498,000
2018/04/19 865 935 853 904 4,994,400
2018/04/18 809 826 799 820 673,800
2018/04/17 805 823 776 811 1,001,400
2018/04/16 839 859 801 810 1,261,700
2018/04/13 819 842 811 818 1,023,000
2018/04/12 832 853 802 804 1,104,400
2018/04/11 869 870 837 839 603,000
2018/04/10 833 866 821 855 1,067,100
2018/04/09 863 864 838 839 866,000
2018/04/06 871 910 842 867 1,572,400
2018/04/05 906 915 865 871 1,273,400
2018/04/04 937 972 888 909 3,550,600
2018/04/03 865 918 862 890 1,042,700
2018/04/02 890 912 876 889 1,249,100
2018/03/30 868 883 854 874 1,107,600
2018/03/29 890 910 868 871 1,250,800
2018/03/28 833 903 820 890 2,152,100
2018/03/27 872 878 840 845 1,061,500
2018/03/26 829 872 808 852 1,960,200
2018/03/23 852 868 827 838 2,451,200
2018/03/22 908 924 882 902 1,456,400
2018/03/20 950 950 896 901 2,819,200
2018/03/19 1,017 1,025 947 976 3,660,200
2018/03/16 1,019 1,078 1,007 1,040 3,919,100
2018/03/15 1,003 1,015 990 1,008 2,231,400
2018/03/14 1,041 1,041 1,000 1,030 3,184,800
2018/03/13 955 1,022 950 996 2,630,700
2018/03/12 1,007 1,010 941 966 2,018,600
2018/03/09 959 1,019 950 977 3,030,100
2018/03/08 910 1,012 896 952 4,636,000
2018/03/07 970 983 920 921 2,861,200
2018/03/06 1,038 1,053 971 982 2,972,300
2018/03/05 1,070 1,076 986 1,002 3,450,900
2018/03/02 1,010 1,097 1,009 1,073 2,734,500
2018/03/01 1,042 1,054 1,005 1,044 1,997,300
2018/02/28 1,001 1,063 981 1,059 3,093,300
2018/02/27 1,080 1,105 998 1,015 3,612,600
2018/02/26 1,111 1,153 1,052 1,052 4,258,400
2018/02/23 1,082 1,097 1,045 1,071 3,096,600
2018/02/22 1,020 1,130 1,005 1,084 8,285,300
2018/02/21 1,080 1,105 978 1,008 6,845,500
2018/02/20 1,060 1,146 1,030 1,062 11,313,000
2018/02/19 952 1,042 952 1,042 5,488,100
2018/02/16 914 935 869 892 5,415,200
2018/02/15 850 911 831 903 6,202,700
2018/02/14 903 938 806 875 15,283,700
2018/02/13 765 791 734 791 3,690,600
2018/02/09 643 693 640 691 1,400,200
2018/02/08 638 687 620 686 1,454,600
2018/02/07 644 648 618 618 1,039,700
2018/02/06 623 643 598 607 2,568,100
2018/02/05 698 705 673 698 1,482,000
2018/02/02 719 727 695 713 1,562,700
2018/02/01 715 747 711 737 1,274,600
2018/01/31 734 735 699 703 1,681,800
2018/01/30 791 796 742 742 1,864,200
2018/01/29 832 835 787 792 3,095,300
2018/01/26 815 818 785 787 974,100
2018/01/25 770 805 768 794 1,330,600
2018/01/24 790 803 769 773 1,943,300
2018/01/23 804 853 797 800 3,375,100
2018/01/22 831 844 782 797 2,851,400
2018/01/19 870 943 812 820 7,702,400
2018/01/18 777 870 776 869 13,817,200
2018/01/17 733 744 700 720 2,480,900
2018/01/16 715 774 712 750 5,718,600
2018/01/15 674 715 663 685 2,927,400
2018/01/12 687 689 667 674 1,039,200
2018/01/11 699 705 684 689 1,278,800
2018/01/10 685 735 679 707 3,660,100
2018/01/09 675 678 656 677 1,504,500
2018/01/05 652 673 642 661 1,451,700
2018/01/04 641 673 632 659 1,910,900

このページの先頭へ