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 |
---|---|---|---|---|---|
2019/12/30 | 183 | 185 | 182 | 185 | 147,500 |
2019/12/27 | 181 | 186 | 181 | 184 | 336,900 |
2019/12/26 | 186 | 186 | 181 | 183 | 507,700 |
2019/12/25 | 186 | 187 | 181 | 182 | 408,800 |
2019/12/24 | 189 | 189 | 185 | 187 | 456,700 |
2019/12/23 | 191 | 192 | 188 | 189 | 333,200 |
2019/12/20 | 191 | 193 | 190 | 191 | 289,100 |
2019/12/19 | 193 | 194 | 191 | 192 | 239,300 |
2019/12/18 | 193 | 194 | 191 | 192 | 292,500 |
2019/12/17 | 194 | 195 | 193 | 193 | 193,600 |
2019/12/16 | 197 | 197 | 193 | 195 | 556,900 |
2019/12/13 | 200 | 200 | 197 | 199 | 470,600 |
2019/12/12 | 200 | 201 | 198 | 199 | 380,400 |
2019/12/11 | 207 | 208 | 200 | 201 | 620,400 |
2019/12/10 | 204 | 222 | 204 | 205 | 4,181,900 |
2019/12/09 | 198 | 200 | 198 | 199 | 79,100 |
2019/12/06 | 199 | 200 | 197 | 199 | 166,300 |
2019/12/05 | 199 | 200 | 197 | 198 | 167,100 |
2019/12/04 | 198 | 200 | 198 | 200 | 158,300 |
2019/12/03 | 202 | 203 | 198 | 200 | 293,100 |
2019/12/02 | 201 | 205 | 200 | 202 | 271,300 |
2019/11/29 | 201 | 203 | 199 | 200 | 212,100 |
2019/11/28 | 203 | 203 | 200 | 200 | 159,900 |
2019/11/27 | 202 | 204 | 202 | 203 | 188,700 |
2019/11/26 | 204 | 204 | 201 | 203 | 150,800 |
2019/11/25 | 202 | 205 | 200 | 201 | 338,200 |
2019/11/22 | 197 | 202 | 197 | 201 | 228,600 |
2019/11/21 | 200 | 201 | 195 | 199 | 312,500 |
2019/11/20 | 202 | 203 | 199 | 200 | 295,800 |
2019/11/19 | 203 | 204 | 200 | 202 | 176,200 |
2019/11/18 | 204 | 206 | 201 | 201 | 163,300 |
2019/11/15 | 200 | 208 | 199 | 202 | 505,000 |
2019/11/14 | 199 | 201 | 198 | 199 | 230,300 |
2019/11/13 | 202 | 202 | 199 | 200 | 119,400 |
2019/11/12 | 201 | 203 | 200 | 203 | 139,000 |
2019/11/11 | 199 | 205 | 199 | 202 | 264,000 |
2019/11/08 | 201 | 203 | 198 | 199 | 202,100 |
2019/11/07 | 197 | 203 | 195 | 203 | 386,500 |
2019/11/06 | 197 | 198 | 195 | 197 | 161,800 |
2019/11/05 | 200 | 200 | 194 | 197 | 411,600 |
2019/11/01 | 199 | 200 | 193 | 197 | 728,900 |
2019/10/31 | 201 | 203 | 198 | 200 | 328,200 |
2019/10/30 | 207 | 207 | 198 | 199 | 657,500 |
2019/10/29 | 214 | 215 | 206 | 207 | 784,500 |
2019/10/28 | 211 | 227 | 208 | 212 | 2,873,800 |
2019/10/25 | 196 | 200 | 195 | 199 | 198,200 |
2019/10/24 | 202 | 203 | 197 | 198 | 331,700 |
2019/10/23 | 202 | 204 | 199 | 203 | 517,000 |
2019/10/21 | 195 | 204 | 195 | 202 | 510,300 |
2019/10/18 | 194 | 200 | 194 | 196 | 480,600 |
2019/10/17 | 192 | 195 | 191 | 194 | 175,000 |
2019/10/16 | 194 | 198 | 192 | 192 | 285,500 |
2019/10/15 | 190 | 196 | 190 | 192 | 269,100 |
2019/10/11 | 192 | 193 | 190 | 191 | 183,900 |
2019/10/10 | 192 | 194 | 191 | 192 | 217,300 |
2019/10/09 | 195 | 195 | 191 | 192 | 274,800 |
2019/10/08 | 194 | 200 | 194 | 197 | 309,500 |
2019/10/07 | 192 | 195 | 190 | 194 | 351,800 |
2019/10/04 | 193 | 194 | 190 | 191 | 313,400 |
2019/10/03 | 193 | 195 | 192 | 193 | 286,200 |
2019/10/02 | 196 | 197 | 193 | 196 | 180,100 |
2019/10/01 | 194 | 197 | 193 | 195 | 233,800 |
2019/09/30 | 195 | 195 | 191 | 194 | 432,800 |
2019/09/27 | 198 | 198 | 195 | 196 | 306,600 |
2019/09/26 | 201 | 202 | 199 | 199 | 256,200 |
2019/09/25 | 204 | 204 | 198 | 200 | 601,700 |
2019/09/24 | 205 | 209 | 204 | 206 | 262,200 |
2019/09/20 | 203 | 209 | 203 | 206 | 449,500 |
2019/09/19 | 202 | 208 | 202 | 204 | 290,400 |
2019/09/18 | 205 | 208 | 202 | 202 | 220,500 |
2019/09/17 | 200 | 208 | 198 | 205 | 271,100 |
2019/09/13 | 208 | 208 | 203 | 203 | 228,400 |
2019/09/12 | 204 | 209 | 203 | 208 | 361,700 |
2019/09/11 | 196 | 204 | 196 | 202 | 380,200 |
2019/09/10 | 201 | 204 | 197 | 197 | 635,600 |
2019/09/09 | 202 | 203 | 200 | 202 | 344,200 |
2019/09/06 | 207 | 209 | 203 | 203 | 325,800 |
2019/09/05 | 205 | 211 | 202 | 207 | 662,700 |
2019/09/04 | 203 | 205 | 198 | 201 | 368,800 |
2019/09/03 | 191 | 204 | 191 | 200 | 954,400 |
2019/09/02 | 190 | 196 | 188 | 191 | 1,852,700 |
2019/08/30 | 194 | 210 | 193 | 209 | 906,400 |
2019/08/29 | 199 | 203 | 188 | 190 | 1,084,900 |
2019/08/28 | 206 | 206 | 199 | 202 | 749,300 |
2019/08/27 | 212 | 214 | 208 | 208 | 287,600 |
2019/08/26 | 215 | 215 | 208 | 210 | 645,200 |
2019/08/23 | 217 | 222 | 216 | 217 | 975,400 |
2019/08/22 | 233 | 236 | 228 | 230 | 366,000 |
2019/08/21 | 235 | 237 | 228 | 229 | 419,000 |
2019/08/20 | 222 | 243 | 222 | 232 | 1,438,000 |
2019/08/19 | 223 | 227 | 216 | 216 | 616,000 |
2019/08/16 | 227 | 228 | 220 | 222 | 924,300 |
2019/08/15 | 224 | 237 | 222 | 228 | 2,580,100 |
2019/08/14 | 251 | 264 | 251 | 261 | 759,100 |
2019/08/13 | 245 | 251 | 244 | 248 | 423,200 |
2019/08/09 | 252 | 254 | 248 | 250 | 497,300 |
2019/08/08 | 258 | 261 | 253 | 255 | 524,600 |
2019/08/07 | 258 | 268 | 258 | 260 | 927,200 |
2019/08/06 | 268 | 270 | 256 | 262 | 2,331,900 |
2019/08/05 | 252 | 270 | 249 | 250 | 2,299,100 |
2019/08/02 | 244 | 245 | 241 | 243 | 789,800 |
2019/08/01 | 245 | 253 | 245 | 246 | 750,400 |
2019/07/31 | 250 | 253 | 250 | 251 | 342,900 |
2019/07/30 | 251 | 253 | 250 | 251 | 492,300 |
2019/07/29 | 251 | 255 | 251 | 253 | 474,000 |
2019/07/26 | 257 | 258 | 251 | 252 | 766,900 |
2019/07/25 | 255 | 271 | 255 | 258 | 1,572,400 |
2019/07/24 | 265 | 265 | 250 | 251 | 1,103,300 |
2019/07/23 | 265 | 270 | 260 | 262 | 1,197,400 |
2019/07/22 | 275 | 281 | 267 | 271 | 1,207,500 |
2019/07/19 | 288 | 291 | 275 | 278 | 2,223,300 |
2019/07/18 | 283 | 294 | 278 | 288 | 3,741,600 |
2019/07/17 | 242 | 296 | 241 | 278 | 16,414,400 |
2019/07/16 | 270 | 270 | 270 | 270 | 340,300 |
2019/07/12 | 422 | 425 | 350 | 350 | 7,385,300 |
2019/07/11 | 438 | 442 | 424 | 430 | 2,186,100 |
2019/07/10 | 447 | 465 | 439 | 451 | 3,427,900 |
2019/07/09 | 440 | 451 | 429 | 439 | 2,482,200 |
2019/07/08 | 422 | 428 | 418 | 422 | 800,700 |
2019/07/05 | 420 | 423 | 409 | 420 | 1,319,600 |
2019/07/04 | 450 | 457 | 420 | 428 | 2,517,300 |
2019/07/03 | 436 | 451 | 432 | 437 | 2,597,700 |
2019/07/02 | 447 | 453 | 415 | 416 | 3,479,800 |
2019/07/01 | 441 | 472 | 426 | 456 | 3,853,000 |
2019/06/28 | 449 | 459 | 425 | 433 | 5,008,600 |
2019/06/27 | 501 | 505 | 445 | 479 | 10,085,300 |
2019/06/26 | 403 | 474 | 400 | 474 | 11,310,200 |
2019/06/25 | 407 | 416 | 393 | 394 | 3,584,400 |
2019/06/24 | 392 | 409 | 380 | 393 | 4,713,200 |
2019/06/21 | 370 | 379 | 365 | 370 | 1,093,000 |
2019/06/20 | 355 | 369 | 348 | 363 | 1,001,000 |
2019/06/19 | 359 | 363 | 345 | 347 | 1,253,900 |
2019/06/18 | 381 | 391 | 360 | 361 | 1,973,700 |
2019/06/17 | 374 | 387 | 360 | 373 | 2,979,900 |
2019/06/14 | 350 | 359 | 349 | 352 | 1,098,700 |
2019/06/13 | 342 | 349 | 335 | 345 | 818,700 |
2019/06/12 | 334 | 340 | 330 | 339 | 670,600 |
2019/06/11 | 328 | 346 | 325 | 337 | 1,182,300 |
2019/06/10 | 324 | 328 | 318 | 323 | 692,100 |
2019/06/07 | 321 | 329 | 320 | 322 | 616,000 |
2019/06/06 | 340 | 342 | 320 | 324 | 1,325,200 |
2019/06/05 | 323 | 339 | 317 | 337 | 1,558,100 |
2019/06/04 | 333 | 333 | 318 | 326 | 1,861,500 |
2019/06/03 | 359 | 360 | 337 | 338 | 1,591,800 |
2019/05/31 | 368 | 373 | 357 | 358 | 1,474,500 |
2019/05/30 | 384 | 385 | 363 | 383 | 1,831,000 |
2019/05/29 | 400 | 401 | 381 | 381 | 1,586,700 |
2019/05/28 | 395 | 410 | 385 | 399 | 3,665,600 |
2019/05/27 | 377 | 401 | 373 | 388 | 4,830,300 |
2019/05/24 | 344 | 358 | 338 | 351 | 1,326,000 |
2019/05/23 | 364 | 376 | 343 | 348 | 3,900,800 |
2019/05/22 | 397 | 400 | 382 | 391 | 2,034,300 |
2019/05/21 | 410 | 411 | 365 | 388 | 4,622,400 |
2019/05/20 | 372 | 409 | 372 | 401 | 5,937,900 |
2019/05/17 | 360 | 374 | 335 | 360 | 4,019,900 |
2019/05/16 | 305 | 374 | 298 | 354 | 7,764,900 |
2019/05/15 | 322 | 329 | 315 | 321 | 1,647,000 |
2019/05/14 | 320 | 335 | 310 | 326 | 2,932,400 |
2019/05/13 | 333 | 348 | 313 | 320 | 3,049,200 |
2019/05/10 | 313 | 324 | 310 | 317 | 1,113,300 |
2019/05/09 | 317 | 318 | 306 | 313 | 1,017,100 |
2019/05/08 | 320 | 323 | 317 | 319 | 451,400 |
2019/05/07 | 316 | 328 | 315 | 327 | 905,300 |
2019/04/26 | 320 | 320 | 308 | 320 | 956,200 |
2019/04/25 | 341 | 342 | 323 | 323 | 1,851,400 |
2019/04/24 | 362 | 366 | 346 | 346 | 2,893,000 |
2019/04/23 | 363 | 370 | 348 | 354 | 3,761,500 |
2019/04/22 | 351 | 366 | 345 | 352 | 2,036,500 |
2019/04/19 | 351 | 359 | 341 | 345 | 1,311,300 |
2019/04/18 | 352 | 360 | 341 | 346 | 1,581,900 |
2019/04/17 | 353 | 371 | 348 | 353 | 2,337,400 |
2019/04/16 | 349 | 355 | 341 | 346 | 833,000 |
2019/04/15 | 343 | 355 | 337 | 354 | 1,317,100 |
2019/04/12 | 341 | 342 | 332 | 336 | 931,100 |
2019/04/11 | 354 | 363 | 343 | 346 | 2,248,000 |
2019/04/10 | 360 | 361 | 337 | 348 | 3,010,000 |
2019/04/09 | 401 | 404 | 365 | 368 | 3,932,500 |
2019/04/08 | 378 | 414 | 371 | 396 | 7,753,400 |
2019/04/05 | 360 | 370 | 343 | 365 | 3,727,000 |
2019/04/04 | 381 | 428 | 351 | 368 | 10,296,500 |
2019/04/03 | 386 | 419 | 351 | 370 | 8,795,400 |
2019/04/02 | 309 | 386 | 299 | 386 | 5,904,800 |
2019/04/01 | 306 | 312 | 304 | 306 | 541,800 |
2019/03/29 | 307 | 309 | 300 | 303 | 337,000 |
2019/03/28 | 310 | 313 | 301 | 303 | 353,100 |
2019/03/27 | 309 | 319 | 309 | 313 | 465,800 |
2019/03/26 | 305 | 311 | 302 | 307 | 359,100 |
2019/03/25 | 301 | 306 | 297 | 302 | 444,400 |
2019/03/22 | 308 | 313 | 304 | 307 | 354,500 |
2019/03/20 | 310 | 317 | 307 | 307 | 353,400 |
2019/03/19 | 312 | 314 | 303 | 314 | 487,100 |
2019/03/18 | 315 | 320 | 306 | 309 | 632,700 |
2019/03/15 | 320 | 324 | 311 | 311 | 619,000 |
2019/03/14 | 333 | 338 | 323 | 325 | 416,500 |
2019/03/13 | 326 | 341 | 326 | 333 | 554,500 |
2019/03/12 | 321 | 335 | 319 | 329 | 752,700 |
2019/03/11 | 317 | 321 | 307 | 318 | 524,900 |
2019/03/08 | 320 | 322 | 312 | 317 | 550,800 |
2019/03/07 | 330 | 336 | 324 | 326 | 616,900 |
2019/03/06 | 336 | 354 | 328 | 332 | 2,119,000 |
2019/03/05 | 333 | 337 | 323 | 332 | 678,000 |
2019/03/04 | 328 | 340 | 326 | 339 | 600,100 |
2019/03/01 | 329 | 335 | 326 | 328 | 472,500 |
2019/02/28 | 338 | 345 | 327 | 330 | 958,700 |
2019/02/27 | 331 | 341 | 330 | 338 | 1,010,200 |
2019/02/26 | 351 | 358 | 331 | 333 | 1,362,600 |
2019/02/25 | 356 | 356 | 335 | 346 | 1,570,300 |
2019/02/22 | 370 | 374 | 354 | 357 | 1,504,900 |
2019/02/21 | 379 | 388 | 369 | 377 | 1,719,100 |
2019/02/20 | 375 | 385 | 366 | 375 | 2,654,500 |
2019/02/19 | 340 | 390 | 340 | 351 | 7,317,100 |
2019/02/18 | 295 | 329 | 292 | 320 | 6,193,500 |
2019/02/15 | 343 | 343 | 343 | 343 | 84,400 |
2019/02/14 | 431 | 440 | 422 | 423 | 1,294,100 |
2019/02/13 | 411 | 435 | 406 | 426 | 1,311,500 |
2019/02/12 | 395 | 415 | 395 | 409 | 876,500 |
2019/02/08 | 401 | 403 | 387 | 392 | 948,600 |
2019/02/07 | 422 | 422 | 399 | 407 | 733,200 |
2019/02/06 | 417 | 422 | 409 | 418 | 395,800 |
2019/02/05 | 418 | 432 | 412 | 418 | 695,900 |
2019/02/04 | 410 | 418 | 403 | 416 | 498,400 |
2019/02/01 | 418 | 420 | 400 | 404 | 587,300 |
2019/01/31 | 398 | 423 | 395 | 416 | 1,340,200 |
2019/01/30 | 423 | 423 | 386 | 389 | 1,668,900 |
2019/01/29 | 403 | 414 | 393 | 408 | 749,600 |
2019/01/28 | 423 | 425 | 405 | 406 | 518,800 |
2019/01/25 | 417 | 432 | 417 | 417 | 603,300 |
2019/01/24 | 427 | 435 | 413 | 423 | 627,600 |
2019/01/23 | 413 | 427 | 405 | 413 | 512,300 |
2019/01/22 | 434 | 440 | 418 | 420 | 494,700 |
2019/01/21 | 457 | 464 | 433 | 434 | 850,800 |
2019/01/18 | 445 | 461 | 443 | 450 | 786,400 |
2019/01/17 | 426 | 446 | 425 | 442 | 760,300 |
2019/01/16 | 435 | 439 | 419 | 423 | 642,500 |
2019/01/15 | 418 | 446 | 412 | 437 | 1,242,300 |
2019/01/11 | 410 | 414 | 392 | 403 | 1,298,400 |
2019/01/10 | 410 | 420 | 399 | 418 | 842,500 |
2019/01/09 | 437 | 450 | 411 | 416 | 896,400 |
2019/01/08 | 433 | 471 | 427 | 430 | 1,881,600 |
2019/01/07 | 400 | 427 | 390 | 419 | 1,309,300 |
2019/01/04 | 381 | 387 | 361 | 382 | 1,585,300 |