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
2021/12/30 369 380 313 340 16,420,000
2021/12/29 340 369 334 366 10,994,900
2021/12/28 324 358 324 340 13,591,800
2021/12/27 320 336 303 323 9,881,500
2021/12/24 277 328 277 323 12,126,800
2021/12/23 280 308 270 284 12,877,300
2021/12/22 360 362 285 285 23,121,400
2021/12/21 346 369 335 365 14,983,700
2021/12/20 304 342 296 334 17,187,200
2021/12/17 312 320 286 304 14,379,800
2021/12/16 327 328 289 308 19,451,500
2021/12/15 272 307 267 299 18,595,800
2021/12/14 253 272 238 258 13,766,000
2021/12/13 226 298 226 269 28,738,900
2021/12/10 212 245 210 223 15,031,000
2021/12/09 201 219 196 216 9,552,600
2021/12/08 189 200 188 199 4,968,400
2021/12/07 179 190 179 189 3,076,200
2021/12/06 171 181 170 179 1,985,700
2021/12/03 169 178 168 177 1,479,400
2021/12/02 170 173 169 170 1,452,200
2021/12/01 171 175 158 175 2,650,500
2021/11/30 172 175 170 172 1,509,700
2021/11/29 172 178 169 169 1,851,900
2021/11/26 181 181 174 177 1,558,600
2021/11/25 188 188 179 180 1,762,600
2021/11/24 185 189 182 185 1,885,200
2021/11/22 176 183 174 183 1,488,000
2021/11/19 180 180 173 174 1,681,500
2021/11/18 179 183 176 179 1,181,300
2021/11/17 176 183 175 181 1,591,500
2021/11/16 183 184 173 177 4,042,200
2021/11/15 195 203 185 187 5,064,500
2021/11/12 190 210 186 197 14,406,400
2021/11/11 192 195 185 189 3,840,900
2021/11/10 180 195 178 190 5,713,300
2021/11/09 172 186 171 185 5,440,800
2021/11/08 166 172 163 168 2,041,500
2021/11/05 166 171 163 164 2,770,200
2021/11/04 167 170 166 166 658,000
2021/11/02 169 170 165 167 1,294,500
2021/11/01 169 172 168 170 1,396,300
2021/10/29 167 174 167 167 2,329,100
2021/10/28 166 170 165 169 1,528,400
2021/10/27 167 171 165 169 2,432,000
2021/10/26 161 173 160 169 4,716,300
2021/10/25 148 161 148 160 5,266,200
2021/10/22 166 173 150 151 14,290,400
2021/10/21 198 203 193 195 3,421,400
2021/10/20 196 203 193 194 4,916,800
2021/10/19 188 193 185 192 2,003,800
2021/10/18 197 198 188 190 2,711,900
2021/10/15 185 193 179 192 3,487,600
2021/10/14 188 191 185 185 1,270,700
2021/10/13 195 195 186 188 2,403,200
2021/10/12 200 202 196 196 1,720,900
2021/10/11 191 202 189 200 3,371,200
2021/10/08 192 192 187 189 1,561,900
2021/10/07 193 194 186 190 3,556,200
2021/10/06 184 188 182 188 3,020,300
2021/10/05 181 182 173 179 2,392,400
2021/10/04 189 189 178 179 2,803,400
2021/10/01 181 188 180 182 1,856,500
2021/09/30 185 190 182 182 2,431,900
2021/09/29 177 186 174 184 2,918,200
2021/09/28 185 187 179 180 2,604,700
2021/09/27 180 192 179 187 2,825,900
2021/09/24 186 188 182 184 3,463,100
2021/09/22 181 184 172 176 4,990,400
2021/09/21 180 188 178 183 7,219,400
2021/09/17 200 204 198 199 2,534,300
2021/09/16 210 212 196 200 6,828,400
2021/09/15 204 211 201 210 2,552,100
2021/09/14 205 208 203 205 2,435,500
2021/09/13 217 220 207 207 5,470,400
2021/09/10 207 217 201 217 5,972,300
2021/09/09 207 215 205 208 4,117,900
2021/09/08 210 216 207 210 4,845,200
2021/09/07 203 222 200 214 9,334,500
2021/09/06 203 206 196 200 7,580,600
2021/09/03 215 215 192 194 11,555,000
2021/09/02 210 223 204 210 10,055,400
2021/09/01 226 234 205 208 17,963,500
2021/08/31 239 247 227 227 19,277,200
2021/08/30 218 248 214 239 19,751,500
2021/08/27 207 213 203 210 6,097,000
2021/08/26 197 214 193 213 10,476,400
2021/08/25 203 215 195 201 18,374,700
2021/08/24 175 193 173 189 15,457,600
2021/08/23 173 182 168 170 7,588,500
2021/08/20 176 177 160 166 4,324,200
2021/08/19 165 176 164 168 4,708,800
2021/08/18 159 168 159 166 3,954,400
2021/08/17 175 178 162 162 6,024,800
2021/08/16 187 195 175 176 13,654,400
2021/08/13 147 193 143 174 17,964,400
2021/08/12 150 152 147 147 1,503,700
2021/08/11 150 153 147 152 1,757,800
2021/08/10 143 151 142 149 3,855,100
2021/08/06 138 140 133 138 1,473,800
2021/08/05 141 143 136 139 1,446,200
2021/08/04 146 147 138 138 2,352,600
2021/08/03 140 141 138 138 598,900
2021/08/02 141 144 136 142 1,272,400
2021/07/30 140 145 138 139 1,479,900
2021/07/29 146 146 138 142 1,960,600
2021/07/28 144 150 140 143 4,632,500
2021/07/27 155 158 139 140 7,863,900
2021/07/26 136 168 133 163 9,532,500
2021/07/21 133 136 131 131 610,300
2021/07/20 130 134 129 131 717,700
2021/07/19 134 135 131 132 757,300
2021/07/16 130 134 130 134 426,200
2021/07/15 134 135 131 131 741,100
2021/07/14 135 137 133 134 610,400
2021/07/13 138 141 135 135 711,500
2021/07/12 141 143 136 137 1,053,200
2021/07/09 129 141 128 138 1,886,800
2021/07/08 136 137 131 131 1,077,500
2021/07/07 138 141 136 138 795,500
2021/07/06 142 143 137 139 1,240,200
2021/07/05 143 145 141 142 720,300
2021/07/02 135 144 135 144 1,967,500
2021/07/01 147 148 136 137 3,634,600
2021/06/30 155 155 145 148 2,222,000
2021/06/29 158 159 153 153 1,178,300
2021/06/28 160 160 158 158 584,700
2021/06/25 160 163 159 161 389,300
2021/06/24 161 163 159 160 498,100
2021/06/23 163 165 159 162 499,300
2021/06/22 157 164 156 163 697,600
2021/06/21 160 160 156 156 1,135,600
2021/06/18 164 164 161 161 792,300
2021/06/17 164 164 160 161 737,900
2021/06/16 165 167 164 165 566,000
2021/06/15 166 166 164 165 454,100
2021/06/14 160 166 158 166 1,162,500
2021/06/11 162 162 158 159 711,800
2021/06/10 164 164 160 162 856,700
2021/06/09 162 165 159 161 917,300
2021/06/08 160 162 157 160 866,300
2021/06/07 163 164 160 160 797,900
2021/06/04 166 167 164 165 825,900
2021/06/03 167 168 165 167 926,300
2021/06/02 169 169 165 168 1,372,000
2021/06/01 168 174 168 172 1,664,000
2021/05/31 169 169 163 166 1,385,000
2021/05/28 169 171 167 169 1,098,000
2021/05/27 175 178 168 168 1,982,900
2021/05/26 170 179 166 178 2,798,600
2021/05/25 171 175 167 167 3,793,100
2021/05/24 159 162 155 158 2,561,000
2021/05/21 168 168 161 164 1,552,200
2021/05/20 158 170 156 166 3,130,500
2021/05/19 178 178 168 168 4,070,100
2021/05/18 180 185 180 180 1,513,300
2021/05/17 184 185 176 179 3,779,000
2021/05/14 188 203 188 199 2,621,100
2021/05/13 193 196 187 188 1,732,300
2021/05/12 201 203 197 201 1,201,300
2021/05/11 199 206 195 204 2,638,600
2021/05/10 209 213 205 205 2,100,400
2021/05/07 194 205 193 205 2,901,900
2021/05/06 186 196 183 195 2,144,500
2021/04/30 181 182 178 181 998,400
2021/04/28 189 189 182 182 1,506,700
2021/04/27 185 190 182 184 1,918,100
2021/04/26 169 186 169 182 2,928,900
2021/04/23 176 178 168 170 2,602,600
2021/04/22 178 182 177 179 1,122,200
2021/04/21 177 183 175 178 2,106,000
2021/04/20 184 188 178 178 3,696,100
2021/04/19 185 194 182 191 2,988,700
2021/04/16 196 200 194 195 1,844,100
2021/04/15 208 208 199 200 3,232,200
2021/04/14 213 216 207 210 4,862,400
2021/04/13 209 209 204 205 1,143,400
2021/04/12 205 211 203 206 2,766,500
2021/04/09 202 204 199 201 957,300
2021/04/08 199 203 196 200 1,587,800
2021/04/07 204 206 202 203 1,526,100
2021/04/06 206 212 200 209 2,805,700
2021/04/05 201 214 200 206 4,063,200
2021/04/02 198 200 193 196 1,871,700
2021/04/01 204 205 198 200 1,924,400
2021/03/31 200 207 198 205 2,857,800
2021/03/30 199 199 191 196 1,687,300
2021/03/29 200 202 190 190 2,357,800
2021/03/26 182 191 180 191 2,597,000
2021/03/25 175 189 172 181 4,199,000
2021/03/24 194 195 174 180 6,992,800
2021/03/23 207 209 198 199 3,248,800
2021/03/22 209 212 207 211 2,110,400
2021/03/19 213 217 208 212 3,696,600
2021/03/18 222 224 217 217 6,143,800
2021/03/17 207 218 207 213 4,521,200
2021/03/16 213 216 207 208 5,989,700
2021/03/15 216 229 210 221 13,654,400
2021/03/12 211 227 197 206 18,371,400
2021/03/11 190 216 187 203 16,896,200
2021/03/10 187 200 181 185 9,130,400
2021/03/09 168 194 163 192 13,849,900
2021/03/08 171 172 162 164 3,361,100
2021/03/05 164 164 152 162 5,016,900
2021/03/04 168 175 161 167 6,368,600
2021/03/03 180 182 166 169 7,662,700
2021/03/02 160 186 160 168 21,967,400
2021/03/01 161 164 151 152 10,208,400
2021/02/26 159 176 158 166 23,052,700
2021/02/25 235 239 200 202 16,559,900
2021/02/24 203 269 197 228 40,412,800
2021/02/22 230 235 225 235 25,981,500
2021/02/19 217 223 163 185 44,681,400
2021/02/18 241 241 219 241 38,070,900
2021/02/17 161 191 157 191 31,932,600
2021/02/16 108 155 104 141 37,670,200
2021/02/15 105 108 101 106 7,411,900
2021/02/12 97 101 96 100 4,711,500
2021/02/10 100 101 92 96 4,669,200
2021/02/09 105 112 98 98 21,896,800
2021/02/08 88 97 87 95 5,014,600
2021/02/05 87 87 85 86 969,000
2021/02/04 88 88 85 86 1,467,400
2021/02/03 89 89 86 88 1,925,400
2021/02/02 85 89 84 88 2,269,000
2021/02/01 83 86 81 84 2,371,500
2021/01/29 88 90 82 84 4,510,900
2021/01/28 93 96 86 86 8,219,100
2021/01/27 92 93 90 90 2,190,200
2021/01/26 93 94 91 92 1,549,300
2021/01/25 94 95 90 92 2,463,500
2021/01/22 95 95 92 94 3,996,700
2021/01/21 103 103 98 99 4,090,400
2021/01/20 109 113 100 105 9,788,100
2021/01/19 95 104 92 104 11,715,900
2021/01/18 104 108 89 91 10,041,400
2021/01/15 110 125 98 101 24,463,200
2021/01/14 79 107 79 100 41,217,600
2021/01/13 71 78 71 77 3,608,800
2021/01/12 70 72 70 70 2,412,800
2021/01/08 70 71 69 70 5,068,400
2021/01/07 73 73 69 71 3,061,700
2021/01/06 70 73 70 72 2,319,000
2021/01/05 69 70 68 70 1,881,800
2021/01/04 79 81 69 69 6,197,100

このページの先頭へ