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
2020/12/30 70 72 70 71 662,900
2020/12/29 70 71 69 70 1,220,700
2020/12/28 73 73 70 70 1,714,100
2020/12/25 73 74 71 73 769,200
2020/12/24 74 74 72 73 1,147,600
2020/12/23 75 76 74 74 524,600
2020/12/22 77 77 74 74 1,093,700
2020/12/21 78 78 76 77 759,700
2020/12/18 80 83 76 77 2,758,800
2020/12/17 77 79 76 78 1,800,200
2020/12/16 77 78 75 75 831,000
2020/12/15 77 78 77 77 257,000
2020/12/14 77 78 77 77 427,800
2020/12/11 77 78 76 76 524,100
2020/12/10 77 79 77 77 484,300
2020/12/09 79 80 77 77 1,045,100
2020/12/08 80 80 79 79 297,400
2020/12/07 80 81 79 79 411,800
2020/12/04 81 81 79 79 476,700
2020/12/03 80 81 79 80 483,900
2020/12/02 81 81 79 80 629,800
2020/12/01 81 83 79 80 1,237,200
2020/11/30 81 83 81 82 498,700
2020/11/27 82 83 80 80 1,289,200
2020/11/26 83 83 81 82 872,500
2020/11/25 88 88 82 82 1,879,600
2020/11/24 89 93 83 86 9,025,800
2020/11/20 80 82 79 81 436,500
2020/11/19 79 82 78 80 1,357,700
2020/11/18 78 86 78 79 4,056,500
2020/11/17 84 84 75 78 2,973,700
2020/11/16 84 85 82 83 2,428,300
2020/11/13 89 91 88 91 1,681,400
2020/11/12 88 90 88 88 732,400
2020/11/11 87 89 87 88 629,800
2020/11/10 89 89 87 87 773,300
2020/11/09 87 89 86 88 714,700
2020/11/06 88 90 87 87 1,152,600
2020/11/05 86 88 85 87 825,500
2020/11/04 85 87 84 86 286,000
2020/11/02 84 85 83 85 259,100
2020/10/30 88 88 83 84 1,145,600
2020/10/29 87 88 85 87 664,400
2020/10/28 90 90 88 89 310,300
2020/10/27 90 91 88 90 685,600
2020/10/26 89 91 88 89 1,145,200
2020/10/23 90 91 88 88 1,002,100
2020/10/22 93 93 87 87 1,901,500
2020/10/21 90 90 88 90 327,100
2020/10/20 90 90 89 89 182,800
2020/10/19 86 95 85 91 2,406,800
2020/10/16 89 89 84 85 1,554,200
2020/10/15 89 90 88 88 585,700
2020/10/14 91 91 89 89 489,300
2020/10/13 91 91 90 90 191,400
2020/10/12 91 91 89 91 1,020,100
2020/10/09 90 91 89 90 677,600
2020/10/08 91 91 90 90 367,600
2020/10/07 90 91 90 91 137,600
2020/10/06 91 91 90 90 288,700
2020/10/05 90 92 90 91 473,900
2020/10/02 90 91 88 90 1,599,200
2020/09/30 93 94 90 91 2,216,000
2020/09/29 92 115 90 93 12,122,400
2020/09/28 93 93 91 92 1,024,600
2020/09/25 92 93 91 93 435,900
2020/09/24 92 93 91 93 682,600
2020/09/23 94 94 92 93 415,400
2020/09/18 94 95 93 95 371,700
2020/09/17 96 96 93 95 639,400
2020/09/16 95 96 94 96 352,100
2020/09/15 97 98 94 95 572,800
2020/09/14 95 97 94 97 559,600
2020/09/11 93 95 92 94 519,700
2020/09/10 95 95 92 93 497,500
2020/09/09 92 93 92 93 306,500
2020/09/08 93 94 92 93 522,700
2020/09/07 95 95 92 93 545,600
2020/09/04 94 95 93 95 541,800
2020/09/03 97 97 94 95 481,900
2020/09/02 98 98 95 96 696,100
2020/09/01 97 98 95 98 645,000
2020/08/31 95 99 95 98 711,700
2020/08/28 95 96 91 94 1,180,300
2020/08/27 98 98 95 95 619,800
2020/08/26 100 100 98 99 454,700
2020/08/25 100 101 99 100 503,900
2020/08/24 98 99 97 99 414,600
2020/08/21 100 100 98 98 430,800
2020/08/20 100 102 99 99 1,095,400
2020/08/19 97 101 96 100 1,720,300
2020/08/18 97 97 95 96 362,900
2020/08/17 94 98 93 95 1,105,700
2020/08/14 97 97 94 95 688,200
2020/08/13 95 97 94 97 844,600
2020/08/12 93 95 92 93 501,900
2020/08/11 94 94 93 93 427,800
2020/08/07 94 94 92 93 239,000
2020/08/06 93 94 92 93 277,400
2020/08/05 93 94 91 92 491,800
2020/08/04 93 95 92 93 642,300
2020/08/03 91 94 91 93 597,300
2020/07/31 91 91 88 88 1,103,300
2020/07/30 93 94 90 92 988,000
2020/07/29 99 99 91 92 2,381,700
2020/07/28 101 107 96 97 6,032,100
2020/07/27 94 96 93 96 925,300
2020/07/22 95 95 93 93 370,900
2020/07/21 93 95 92 93 597,400
2020/07/20 92 93 91 93 634,400
2020/07/17 93 93 91 91 534,300
2020/07/16 93 94 92 92 400,300
2020/07/15 93 94 92 94 307,100
2020/07/14 93 94 92 94 533,800
2020/07/13 92 95 92 93 1,349,400
2020/07/10 92 94 91 91 1,042,300
2020/07/09 95 95 91 91 1,002,500
2020/07/08 93 94 91 93 866,000
2020/07/07 96 96 91 93 1,238,500
2020/07/06 90 98 90 95 2,711,600
2020/07/03 89 91 88 90 610,300
2020/07/02 92 93 88 88 1,991,400
2020/07/01 91 93 91 92 942,800
2020/06/30 92 94 90 91 1,109,000
2020/06/29 92 93 90 90 2,320,500
2020/06/26 95 96 92 94 1,436,200
2020/06/25 96 96 92 94 2,955,800
2020/06/24 99 102 96 98 3,633,600
2020/06/23 101 103 96 96 2,510,300
2020/06/22 100 104 98 99 2,029,200
2020/06/19 98 102 97 100 2,453,400
2020/06/18 96 98 95 96 859,100
2020/06/17 98 98 95 96 973,600
2020/06/16 95 99 95 97 1,545,000
2020/06/15 100 100 88 93 5,451,800
2020/06/12 98 101 96 98 4,682,500
2020/06/11 112 113 105 106 3,902,000
2020/06/10 116 122 111 114 4,256,700
2020/06/09 111 121 108 116 6,112,100
2020/06/08 106 110 104 108 3,136,500
2020/06/05 101 103 100 103 1,430,700
2020/06/04 103 108 99 101 2,917,700
2020/06/03 111 112 102 103 3,774,400
2020/06/02 111 115 107 108 3,164,800
2020/06/01 110 120 107 109 5,063,400
2020/05/29 97 124 97 110 16,390,000
2020/05/28 93 98 93 96 4,014,000
2020/05/27 92 94 91 92 1,908,800
2020/05/26 93 95 91 92 2,457,700
2020/05/25 91 94 90 91 2,698,300
2020/05/22 92 94 91 91 1,411,400
2020/05/21 95 96 92 93 2,297,100
2020/05/20 97 98 95 97 1,394,200
2020/05/19 97 97 95 96 1,059,400
2020/05/18 97 98 94 98 1,433,600
2020/05/15 99 100 95 98 1,025,000
2020/05/14 99 100 97 98 1,363,400
2020/05/13 98 100 96 99 1,024,800
2020/05/12 98 98 97 98 975,300
2020/05/11 99 99 96 98 1,109,900
2020/05/08 101 101 97 99 1,029,200
2020/05/07 96 99 96 99 734,100
2020/05/01 99 101 93 96 2,015,300
2020/04/30 99 102 98 100 1,849,600
2020/04/28 99 99 94 96 1,790,500
2020/04/27 100 103 100 103 490,800
2020/04/24 103 103 98 100 518,800
2020/04/23 99 103 99 101 471,700
2020/04/22 100 100 97 98 530,600
2020/04/21 108 108 100 103 730,900
2020/04/20 109 114 106 109 913,100
2020/04/17 107 110 105 108 873,400
2020/04/16 102 107 102 103 725,800
2020/04/15 101 106 101 104 557,800
2020/04/14 97 103 96 103 1,131,600
2020/04/13 102 102 97 98 1,056,600
2020/04/10 105 105 98 102 803,100
2020/04/09 95 113 95 105 4,198,100
2020/04/08 90 91 87 90 696,900
2020/04/07 87 91 85 90 686,400
2020/04/06 80 87 79 83 515,100
2020/04/03 88 90 79 81 859,900
2020/04/02 86 88 86 86 323,900
2020/04/01 89 91 87 87 347,300
2020/03/31 89 94 89 91 547,000
2020/03/30 90 93 85 88 512,400
2020/03/27 91 93 89 91 538,200
2020/03/26 95 96 90 92 528,500
2020/03/25 92 96 90 94 1,108,500
2020/03/24 84 87 84 87 639,800
2020/03/23 85 85 81 83 380,200
2020/03/19 90 90 82 86 1,550,800
2020/03/18 90 95 89 89 813,800
2020/03/17 84 92 82 90 690,300
2020/03/16 90 93 87 87 637,900
2020/03/13 79 89 79 87 1,185,000
2020/03/12 96 100 91 94 764,000
2020/03/11 103 107 98 100 519,100
2020/03/10 93 106 92 104 814,900
2020/03/09 112 114 100 101 734,300
2020/03/06 120 121 116 118 284,500
2020/03/05 125 130 122 123 332,700
2020/03/04 116 124 115 123 371,700
2020/03/03 130 136 120 121 757,100
2020/03/02 118 129 118 125 847,600
2020/02/28 116 123 115 116 973,000
2020/02/27 135 136 127 131 582,600
2020/02/26 139 140 134 136 391,400
2020/02/25 140 142 135 141 774,800
2020/02/21 152 152 145 146 629,800
2020/02/20 156 159 149 150 469,800
2020/02/19 155 160 154 156 571,300
2020/02/18 151 171 148 153 1,571,500
2020/02/17 151 152 144 146 631,200
2020/02/14 158 160 154 154 498,600
2020/02/13 163 163 157 160 375,700
2020/02/12 162 164 160 162 410,300
2020/02/10 163 165 160 163 317,200
2020/02/07 167 168 163 165 291,300
2020/02/06 167 170 165 167 355,400
2020/02/05 166 169 164 167 196,500
2020/02/04 164 168 163 164 177,900
2020/02/03 164 166 163 164 342,000
2020/01/31 166 172 166 169 347,200
2020/01/30 170 171 164 167 361,100
2020/01/29 167 170 165 169 339,400
2020/01/28 165 167 163 167 289,700
2020/01/27 167 167 163 167 242,000
2020/01/24 167 169 164 167 426,900
2020/01/23 171 172 161 162 1,488,800
2020/01/22 181 182 174 175 1,676,200
2020/01/21 183 185 183 184 234,000
2020/01/20 187 187 184 185 136,700
2020/01/17 185 187 182 186 671,900
2020/01/16 190 193 187 188 439,500
2020/01/15 189 197 188 190 1,037,100
2020/01/14 184 187 183 186 293,700
2020/01/10 187 188 184 184 292,900
2020/01/09 191 192 186 186 356,300
2020/01/08 191 193 185 190 483,100
2020/01/07 186 190 186 189 253,700
2020/01/06 186 186 182 184 247,200

このページの先頭へ