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 |
---|---|---|---|---|---|
2023/12/29 | 189 | 192 | 188 | 190 | 353,200 |
2023/12/28 | 184 | 192 | 181 | 192 | 662,000 |
2023/12/27 | 184 | 186 | 181 | 184 | 1,027,300 |
2023/12/26 | 186 | 190 | 182 | 182 | 638,600 |
2023/12/25 | 191 | 193 | 186 | 187 | 427,300 |
2023/12/22 | 195 | 196 | 190 | 191 | 493,100 |
2023/12/21 | 197 | 199 | 195 | 195 | 304,700 |
2023/12/20 | 201 | 202 | 198 | 199 | 323,500 |
2023/12/19 | 198 | 203 | 197 | 203 | 309,400 |
2023/12/18 | 200 | 202 | 195 | 195 | 541,400 |
2023/12/15 | 201 | 203 | 200 | 201 | 323,900 |
2023/12/14 | 203 | 207 | 198 | 199 | 361,700 |
2023/12/13 | 201 | 204 | 200 | 202 | 375,400 |
2023/12/12 | 210 | 212 | 201 | 202 | 603,600 |
2023/12/11 | 206 | 212 | 206 | 211 | 293,800 |
2023/12/08 | 210 | 213 | 207 | 207 | 464,300 |
2023/12/07 | 214 | 217 | 210 | 213 | 439,400 |
2023/12/06 | 219 | 223 | 214 | 214 | 677,200 |
2023/12/05 | 225 | 226 | 218 | 219 | 581,800 |
2023/12/04 | 223 | 228 | 221 | 227 | 361,900 |
2023/12/01 | 226 | 226 | 221 | 222 | 479,900 |
2023/11/30 | 230 | 235 | 225 | 225 | 675,900 |
2023/11/29 | 222 | 233 | 220 | 229 | 1,287,800 |
2023/11/28 | 218 | 224 | 216 | 222 | 592,800 |
2023/11/27 | 221 | 221 | 215 | 218 | 523,600 |
2023/11/24 | 216 | 222 | 215 | 220 | 641,600 |
2023/11/22 | 215 | 222 | 215 | 217 | 436,700 |
2023/11/21 | 212 | 223 | 210 | 219 | 944,400 |
2023/11/20 | 210 | 222 | 210 | 211 | 1,498,300 |
2023/11/17 | 214 | 214 | 205 | 211 | 1,092,300 |
2023/11/16 | 207 | 216 | 205 | 213 | 1,164,800 |
2023/11/15 | 211 | 215 | 193 | 203 | 2,295,100 |
2023/11/14 | 216 | 217 | 204 | 212 | 2,039,400 |
2023/11/13 | 214 | 226 | 212 | 221 | 2,127,700 |
2023/11/10 | 199 | 218 | 198 | 212 | 1,789,700 |
2023/11/09 | 200 | 203 | 194 | 200 | 483,900 |
2023/11/08 | 201 | 205 | 197 | 198 | 709,700 |
2023/11/07 | 200 | 203 | 198 | 202 | 220,400 |
2023/11/06 | 198 | 205 | 195 | 204 | 600,100 |
2023/11/02 | 199 | 202 | 197 | 202 | 369,300 |
2023/11/01 | 197 | 200 | 192 | 199 | 347,800 |
2023/10/31 | 200 | 201 | 196 | 198 | 253,500 |
2023/10/30 | 195 | 203 | 195 | 200 | 299,500 |
2023/10/27 | 208 | 208 | 197 | 198 | 592,200 |
2023/10/26 | 198 | 213 | 197 | 209 | 1,267,600 |
2023/10/25 | 198 | 203 | 198 | 200 | 312,800 |
2023/10/24 | 189 | 197 | 186 | 197 | 623,700 |
2023/10/23 | 188 | 193 | 185 | 190 | 635,000 |
2023/10/20 | 186 | 188 | 181 | 185 | 445,700 |
2023/10/19 | 193 | 193 | 185 | 185 | 355,700 |
2023/10/18 | 191 | 193 | 188 | 190 | 273,900 |
2023/10/17 | 184 | 192 | 184 | 188 | 469,400 |
2023/10/16 | 189 | 190 | 183 | 184 | 466,300 |
2023/10/13 | 194 | 194 | 188 | 190 | 514,900 |
2023/10/12 | 194 | 195 | 192 | 194 | 408,900 |
2023/10/11 | 197 | 202 | 193 | 193 | 313,900 |
2023/10/10 | 195 | 199 | 195 | 197 | 159,500 |
2023/10/06 | 199 | 200 | 193 | 195 | 421,900 |
2023/10/05 | 190 | 210 | 190 | 200 | 1,173,100 |
2023/10/04 | 185 | 193 | 185 | 189 | 673,100 |
2023/10/03 | 199 | 199 | 190 | 190 | 715,500 |
2023/10/02 | 203 | 204 | 198 | 199 | 371,500 |
2023/09/29 | 201 | 206 | 200 | 205 | 297,600 |
2023/09/28 | 201 | 207 | 201 | 203 | 251,700 |
2023/09/27 | 204 | 208 | 202 | 202 | 272,800 |
2023/09/26 | 207 | 208 | 202 | 203 | 224,600 |
2023/09/25 | 199 | 211 | 199 | 207 | 692,100 |
2023/09/22 | 197 | 202 | 195 | 198 | 548,900 |
2023/09/21 | 207 | 208 | 190 | 197 | 1,856,400 |
2023/09/20 | 209 | 210 | 207 | 207 | 240,700 |
2023/09/19 | 206 | 214 | 206 | 209 | 466,500 |
2023/09/15 | 207 | 210 | 205 | 206 | 838,600 |
2023/09/14 | 211 | 212 | 208 | 208 | 608,800 |
2023/09/13 | 214 | 216 | 211 | 212 | 441,600 |
2023/09/12 | 212 | 216 | 212 | 214 | 253,900 |
2023/09/11 | 213 | 214 | 211 | 214 | 519,800 |
2023/09/08 | 214 | 216 | 213 | 215 | 272,700 |
2023/09/07 | 215 | 216 | 213 | 214 | 330,700 |
2023/09/06 | 215 | 217 | 214 | 215 | 383,000 |
2023/09/05 | 216 | 218 | 215 | 215 | 253,600 |
2023/09/04 | 215 | 219 | 214 | 218 | 365,000 |
2023/09/01 | 218 | 221 | 215 | 216 | 288,800 |
2023/08/31 | 226 | 228 | 219 | 220 | 318,300 |
2023/08/30 | 230 | 231 | 224 | 225 | 356,700 |
2023/08/29 | 225 | 229 | 225 | 227 | 309,300 |
2023/08/28 | 221 | 226 | 220 | 222 | 335,700 |
2023/08/25 | 220 | 223 | 219 | 223 | 309,100 |
2023/08/24 | 219 | 223 | 218 | 221 | 238,200 |
2023/08/23 | 213 | 220 | 213 | 218 | 374,000 |
2023/08/22 | 212 | 218 | 212 | 215 | 290,900 |
2023/08/21 | 217 | 220 | 213 | 214 | 480,100 |
2023/08/18 | 222 | 225 | 219 | 220 | 428,700 |
2023/08/17 | 225 | 230 | 222 | 223 | 426,000 |
2023/08/16 | 224 | 229 | 223 | 224 | 500,600 |
2023/08/15 | 232 | 232 | 220 | 224 | 1,182,300 |
2023/08/14 | 239 | 241 | 232 | 233 | 1,064,600 |
2023/08/10 | 229 | 239 | 229 | 239 | 1,061,100 |
2023/08/09 | 229 | 232 | 228 | 229 | 270,300 |
2023/08/08 | 230 | 233 | 229 | 229 | 258,900 |
2023/08/07 | 228 | 232 | 227 | 231 | 203,800 |
2023/08/04 | 225 | 231 | 225 | 229 | 314,300 |
2023/08/03 | 226 | 229 | 224 | 226 | 352,900 |
2023/08/02 | 232 | 232 | 226 | 230 | 500,200 |
2023/08/01 | 222 | 232 | 222 | 232 | 603,700 |
2023/07/31 | 214 | 228 | 214 | 222 | 856,400 |
2023/07/28 | 216 | 218 | 212 | 214 | 492,400 |
2023/07/27 | 213 | 214 | 211 | 212 | 237,900 |
2023/07/26 | 211 | 216 | 210 | 214 | 291,800 |
2023/07/25 | 217 | 218 | 209 | 213 | 798,600 |
2023/07/24 | 218 | 220 | 214 | 215 | 517,100 |
2023/07/21 | 224 | 225 | 217 | 218 | 624,400 |
2023/07/20 | 226 | 226 | 223 | 226 | 442,900 |
2023/07/19 | 225 | 226 | 223 | 225 | 197,600 |
2023/07/18 | 223 | 227 | 222 | 225 | 378,800 |
2023/07/14 | 222 | 226 | 222 | 225 | 481,200 |
2023/07/13 | 218 | 222 | 216 | 221 | 411,500 |
2023/07/12 | 219 | 220 | 217 | 219 | 316,000 |
2023/07/11 | 220 | 221 | 217 | 219 | 362,500 |
2023/07/10 | 220 | 220 | 217 | 218 | 346,800 |
2023/07/07 | 219 | 224 | 218 | 220 | 386,900 |
2023/07/06 | 224 | 230 | 221 | 222 | 982,700 |
2023/07/05 | 216 | 228 | 214 | 225 | 1,018,600 |
2023/07/04 | 218 | 221 | 214 | 217 | 717,500 |
2023/07/03 | 207 | 221 | 206 | 220 | 1,650,100 |
2023/06/30 | 228 | 228 | 208 | 211 | 2,755,700 |
2023/06/29 | 239 | 240 | 223 | 226 | 2,711,000 |
2023/06/28 | 238 | 241 | 238 | 238 | 747,000 |
2023/06/27 | 240 | 241 | 237 | 241 | 746,900 |
2023/06/26 | 242 | 247 | 237 | 240 | 680,500 |
2023/06/23 | 251 | 253 | 238 | 242 | 1,173,500 |
2023/06/22 | 239 | 256 | 239 | 251 | 1,875,500 |
2023/06/21 | 239 | 240 | 236 | 238 | 665,400 |
2023/06/20 | 239 | 241 | 236 | 239 | 535,700 |
2023/06/19 | 242 | 245 | 238 | 239 | 695,000 |
2023/06/16 | 238 | 243 | 236 | 241 | 635,600 |
2023/06/15 | 238 | 239 | 235 | 237 | 601,200 |
2023/06/14 | 246 | 246 | 236 | 237 | 810,700 |
2023/06/13 | 243 | 250 | 241 | 243 | 808,900 |
2023/06/12 | 238 | 242 | 236 | 240 | 762,900 |
2023/06/09 | 240 | 242 | 237 | 240 | 735,600 |
2023/06/08 | 241 | 242 | 238 | 239 | 311,000 |
2023/06/07 | 242 | 243 | 239 | 240 | 588,900 |
2023/06/06 | 247 | 248 | 237 | 241 | 1,371,500 |
2023/06/05 | 251 | 254 | 247 | 250 | 643,600 |
2023/06/02 | 249 | 255 | 249 | 251 | 618,400 |
2023/06/01 | 262 | 270 | 247 | 249 | 1,370,900 |
2023/05/31 | 248 | 267 | 248 | 262 | 1,833,500 |
2023/05/30 | 244 | 248 | 240 | 248 | 558,000 |
2023/05/29 | 235 | 247 | 234 | 244 | 978,900 |
2023/05/26 | 237 | 237 | 233 | 235 | 753,900 |
2023/05/25 | 240 | 242 | 236 | 236 | 573,300 |
2023/05/24 | 237 | 243 | 236 | 240 | 708,500 |
2023/05/23 | 246 | 247 | 237 | 238 | 933,800 |
2023/05/22 | 248 | 248 | 241 | 244 | 522,000 |
2023/05/19 | 254 | 256 | 247 | 247 | 1,058,300 |
2023/05/18 | 244 | 260 | 241 | 257 | 1,594,600 |
2023/05/17 | 240 | 245 | 237 | 239 | 759,500 |
2023/05/16 | 253 | 253 | 240 | 240 | 1,152,500 |
2023/05/15 | 260 | 265 | 250 | 253 | 1,861,300 |
2023/05/12 | 262 | 275 | 256 | 273 | 2,592,700 |
2023/05/11 | 251 | 261 | 251 | 257 | 1,697,600 |
2023/05/10 | 235 | 257 | 235 | 248 | 1,767,400 |
2023/05/09 | 241 | 244 | 236 | 236 | 772,400 |
2023/05/08 | 241 | 244 | 238 | 241 | 722,100 |
2023/05/02 | 239 | 245 | 236 | 242 | 724,000 |
2023/05/01 | 249 | 255 | 236 | 241 | 2,074,100 |
2023/04/28 | 260 | 263 | 249 | 249 | 4,643,600 |
2023/04/27 | 254 | 257 | 246 | 253 | 2,213,700 |
2023/04/26 | 266 | 268 | 256 | 260 | 1,361,300 |
2023/04/25 | 275 | 277 | 267 | 270 | 866,300 |
2023/04/24 | 281 | 287 | 276 | 276 | 546,400 |
2023/04/21 | 282 | 284 | 278 | 284 | 614,700 |
2023/04/20 | 291 | 291 | 282 | 284 | 633,800 |
2023/04/19 | 292 | 293 | 285 | 292 | 635,200 |
2023/04/18 | 286 | 294 | 286 | 292 | 453,000 |
2023/04/17 | 293 | 295 | 285 | 286 | 897,200 |
2023/04/14 | 303 | 306 | 294 | 295 | 778,000 |
2023/04/13 | 299 | 309 | 296 | 300 | 922,300 |
2023/04/12 | 301 | 301 | 293 | 296 | 655,700 |
2023/04/11 | 306 | 307 | 298 | 300 | 910,500 |
2023/04/10 | 311 | 315 | 298 | 305 | 1,307,800 |
2023/04/07 | 277 | 305 | 277 | 304 | 1,528,900 |
2023/04/06 | 279 | 286 | 274 | 278 | 805,900 |
2023/04/05 | 294 | 294 | 285 | 286 | 819,200 |
2023/04/04 | 295 | 299 | 288 | 294 | 1,187,600 |
2023/04/03 | 302 | 308 | 295 | 297 | 1,109,100 |
2023/03/31 | 323 | 330 | 302 | 303 | 1,571,200 |
2023/03/30 | 303 | 334 | 293 | 317 | 2,253,100 |
2023/03/29 | 293 | 305 | 285 | 303 | 1,179,900 |
2023/03/28 | 302 | 309 | 290 | 290 | 1,485,000 |
2023/03/27 | 311 | 326 | 298 | 300 | 2,427,900 |
2023/03/24 | 347 | 349 | 317 | 317 | 3,683,000 |
2023/03/23 | 379 | 383 | 356 | 361 | 2,783,000 |
2023/03/22 | 370 | 381 | 344 | 380 | 3,877,800 |
2023/03/20 | 358 | 361 | 348 | 354 | 2,590,600 |
2023/03/17 | 323 | 348 | 322 | 343 | 4,201,200 |
2023/03/16 | 288 | 322 | 286 | 320 | 3,277,200 |
2023/03/15 | 296 | 298 | 284 | 293 | 2,094,000 |
2023/03/14 | 268 | 290 | 268 | 288 | 3,322,600 |
2023/03/13 | 257 | 267 | 253 | 266 | 729,400 |
2023/03/10 | 257 | 266 | 256 | 260 | 1,227,300 |
2023/03/09 | 247 | 262 | 247 | 261 | 1,408,400 |
2023/03/08 | 242 | 269 | 241 | 246 | 2,258,100 |
2023/03/07 | 239 | 245 | 237 | 244 | 903,700 |
2023/03/06 | 240 | 244 | 235 | 237 | 696,900 |
2023/03/03 | 237 | 240 | 233 | 240 | 713,600 |
2023/03/02 | 241 | 243 | 234 | 237 | 450,500 |
2023/03/01 | 238 | 244 | 237 | 240 | 545,900 |
2023/02/28 | 230 | 244 | 225 | 238 | 1,288,800 |
2023/02/27 | 235 | 240 | 231 | 231 | 1,031,000 |
2023/02/24 | 237 | 241 | 234 | 241 | 604,300 |
2023/02/22 | 239 | 242 | 234 | 235 | 884,900 |
2023/02/21 | 253 | 253 | 243 | 243 | 1,181,400 |
2023/02/20 | 237 | 256 | 237 | 253 | 1,697,200 |
2023/02/17 | 242 | 252 | 231 | 236 | 1,979,800 |
2023/02/16 | 230 | 243 | 228 | 242 | 2,663,700 |
2023/02/15 | 206 | 236 | 206 | 223 | 6,471,200 |
2023/02/14 | 275 | 277 | 262 | 265 | 1,420,000 |
2023/02/13 | 264 | 274 | 263 | 273 | 789,600 |
2023/02/10 | 273 | 275 | 265 | 266 | 1,410,100 |
2023/02/09 | 277 | 280 | 274 | 277 | 846,300 |
2023/02/08 | 281 | 283 | 279 | 280 | 623,500 |
2023/02/07 | 282 | 284 | 281 | 281 | 559,000 |
2023/02/06 | 285 | 287 | 282 | 284 | 401,400 |
2023/02/03 | 290 | 294 | 283 | 283 | 617,800 |
2023/02/02 | 284 | 291 | 281 | 287 | 680,400 |
2023/02/01 | 286 | 289 | 282 | 284 | 833,500 |
2023/01/31 | 287 | 288 | 279 | 279 | 1,272,300 |
2023/01/30 | 292 | 295 | 288 | 288 | 758,100 |
2023/01/27 | 294 | 296 | 288 | 289 | 1,243,800 |
2023/01/26 | 302 | 303 | 295 | 300 | 1,167,800 |
2023/01/25 | 305 | 307 | 301 | 304 | 744,500 |
2023/01/24 | 315 | 319 | 306 | 306 | 992,000 |
2023/01/23 | 310 | 320 | 305 | 312 | 1,843,300 |
2023/01/20 | 308 | 310 | 303 | 307 | 632,200 |
2023/01/19 | 314 | 319 | 310 | 310 | 886,200 |
2023/01/18 | 309 | 321 | 308 | 320 | 1,417,300 |
2023/01/17 | 309 | 314 | 304 | 314 | 1,047,400 |
2023/01/16 | 313 | 321 | 303 | 305 | 1,243,600 |
2023/01/13 | 317 | 322 | 308 | 309 | 1,082,500 |
2023/01/12 | 314 | 314 | 301 | 311 | 1,393,600 |
2023/01/11 | 308 | 320 | 304 | 315 | 1,763,300 |
2023/01/10 | 293 | 306 | 293 | 304 | 1,335,800 |
2023/01/06 | 290 | 301 | 288 | 292 | 1,280,800 |
2023/01/05 | 282 | 290 | 281 | 284 | 776,700 |
2023/01/04 | 299 | 299 | 281 | 282 | 1,433,000 |