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 |
|---|---|---|---|---|---|
| 2025/06/13 | 637 | 656 | 578 | 600 | 21,111,600 |
| 2025/06/12 | 556 | 655 | 540 | 639 | 42,057,100 |
| 2025/06/11 | 508 | 555 | 504 | 555 | 12,448,000 |
| 2025/06/10 | 540 | 542 | 501 | 507 | 9,476,100 |
| 2025/06/09 | 555 | 562 | 508 | 515 | 14,919,000 |
| 2025/06/06 | 482 | 502 | 457 | 497 | 6,763,200 |
| 2025/06/05 | 480 | 483 | 463 | 467 | 5,539,500 |
| 2025/06/04 | 515 | 525 | 487 | 487 | 4,853,800 |
| 2025/06/03 | 496 | 529 | 474 | 507 | 8,674,200 |
| 2025/06/02 | 485 | 498 | 481 | 489 | 3,348,800 |
| 2025/05/30 | 498 | 508 | 484 | 486 | 5,950,300 |
| 2025/05/29 | 503 | 526 | 501 | 516 | 6,500,000 |
| 2025/05/28 | 565 | 575 | 520 | 530 | 9,909,000 |
| 2025/05/27 | 571 | 604 | 554 | 560 | 17,736,500 |
| 2025/05/26 | 554 | 630 | 509 | 580 | 34,855,000 |
| 2025/05/23 | 551 | 572 | 551 | 551 | 7,207,200 |
| 2025/05/22 | 701 | 701 | 701 | 701 | 1,568,000 |
| 2025/05/21 | 551 | 601 | 533 | 601 | 27,757,900 |
| 2025/05/20 | 441 | 501 | 436 | 501 | 16,361,100 |
| 2025/05/19 | 445 | 464 | 417 | 421 | 11,413,200 |
| 2025/05/16 | 390 | 430 | 390 | 429 | 4,632,600 |
| 2025/05/15 | 410 | 416 | 390 | 396 | 5,470,300 |
| 2025/05/14 | 423 | 426 | 411 | 418 | 3,252,200 |
| 2025/05/13 | 434 | 438 | 406 | 418 | 4,141,600 |
| 2025/05/12 | 436 | 442 | 425 | 429 | 5,502,000 |
| 2025/05/09 | 421 | 442 | 408 | 436 | 8,942,400 |
| 2025/05/08 | 352 | 387 | 343 | 376 | 6,028,000 |
| 2025/05/07 | 374 | 375 | 347 | 350 | 5,162,200 |
| 2025/05/02 | 349 | 371 | 348 | 363 | 5,108,800 |
| 2025/05/01 | 349 | 353 | 337 | 340 | 2,405,500 |
| 2025/04/30 | 346 | 354 | 335 | 345 | 3,553,600 |
| 2025/04/28 | 352 | 364 | 339 | 346 | 2,515,800 |
| 2025/04/25 | 351 | 359 | 344 | 344 | 1,679,500 |
| 2025/04/24 | 358 | 359 | 341 | 347 | 1,501,400 |
| 2025/04/23 | 350 | 364 | 346 | 350 | 3,227,100 |
| 2025/04/22 | 340 | 348 | 334 | 334 | 1,507,500 |
| 2025/04/21 | 341 | 350 | 336 | 342 | 1,277,700 |
| 2025/04/18 | 348 | 354 | 343 | 346 | 1,004,500 |
| 2025/04/17 | 345 | 357 | 327 | 351 | 2,519,100 |
| 2025/04/16 | 351 | 355 | 338 | 344 | 1,256,900 |
| 2025/04/15 | 358 | 364 | 354 | 356 | 1,678,600 |
| 2025/04/14 | 355 | 366 | 355 | 357 | 1,545,800 |
| 2025/04/11 | 338 | 353 | 333 | 349 | 2,041,100 |
| 2025/04/10 | 379 | 381 | 347 | 353 | 2,662,600 |
| 2025/04/09 | 352 | 355 | 321 | 331 | 1,998,000 |
| 2025/04/08 | 344 | 369 | 344 | 359 | 3,072,500 |
| 2025/04/07 | 323 | 345 | 319 | 328 | 4,476,200 |
| 2025/04/04 | 390 | 401 | 366 | 387 | 3,197,800 |
| 2025/04/03 | 377 | 407 | 377 | 395 | 2,069,900 |
| 2025/04/02 | 413 | 417 | 396 | 398 | 1,853,800 |
| 2025/04/01 | 414 | 422 | 402 | 407 | 1,795,200 |
| 2025/03/31 | 403 | 424 | 403 | 414 | 3,233,400 |
| 2025/03/28 | 456 | 461 | 440 | 441 | 2,794,900 |
| 2025/03/27 | 477 | 479 | 470 | 472 | 1,339,400 |
| 2025/03/26 | 476 | 488 | 475 | 479 | 1,545,000 |
| 2025/03/25 | 500 | 503 | 475 | 477 | 2,578,300 |
| 2025/03/24 | 493 | 497 | 475 | 488 | 2,543,100 |
| 2025/03/21 | 471 | 535 | 467 | 477 | 7,145,800 |
| 2025/03/19 | 484 | 487 | 460 | 472 | 3,234,400 |
| 2025/03/18 | 513 | 516 | 486 | 488 | 3,034,000 |
| 2025/03/17 | 503 | 523 | 500 | 503 | 3,375,400 |
| 2025/03/14 | 491 | 503 | 489 | 502 | 2,073,800 |
| 2025/03/13 | 510 | 518 | 496 | 498 | 3,588,200 |
| 2025/03/12 | 529 | 533 | 495 | 495 | 5,001,100 |
| 2025/03/11 | 482 | 503 | 466 | 502 | 5,894,800 |
| 2025/03/10 | 485 | 528 | 485 | 512 | 6,899,800 |
| 2025/03/07 | 589 | 615 | 565 | 585 | 8,407,600 |
| 2025/03/06 | 659 | 663 | 619 | 626 | 10,194,000 |
| 2025/03/05 | 578 | 617 | 553 | 609 | 13,155,600 |
| 2025/03/04 | 510 | 543 | 475 | 542 | 15,194,900 |
| 2025/03/03 | 510 | 510 | 510 | 510 | 221,100 |
| 2025/02/28 | 456 | 479 | 414 | 430 | 9,488,800 |
| 2025/02/27 | 418 | 467 | 411 | 456 | 9,322,000 |
| 2025/02/26 | 495 | 505 | 445 | 474 | 12,839,700 |
| 2025/02/25 | 540 | 576 | 533 | 535 | 10,375,900 |
| 2025/02/21 | 642 | 650 | 593 | 615 | 9,758,600 |
| 2025/02/20 | 687 | 692 | 633 | 640 | 7,680,200 |
| 2025/02/19 | 690 | 704 | 666 | 685 | 5,277,300 |
| 2025/02/18 | 706 | 721 | 696 | 698 | 4,521,300 |
| 2025/02/17 | 657 | 776 | 651 | 715 | 13,269,400 |
| 2025/02/14 | 800 | 818 | 656 | 687 | 18,823,100 |
| 2025/02/13 | 793 | 848 | 780 | 806 | 11,329,700 |
| 2025/02/12 | 719 | 753 | 698 | 740 | 11,061,200 |
| 2025/02/10 | 697 | 707 | 686 | 705 | 5,556,200 |
| 2025/02/07 | 691 | 712 | 688 | 695 | 4,525,400 |
| 2025/02/06 | 714 | 730 | 697 | 705 | 6,711,200 |
| 2025/02/05 | 675 | 716 | 667 | 714 | 7,611,400 |
| 2025/02/04 | 695 | 711 | 675 | 693 | 11,403,800 |
| 2025/02/03 | 625 | 653 | 604 | 633 | 12,333,300 |
| 2025/01/31 | 696 | 755 | 682 | 695 | 18,788,500 |
| 2025/01/30 | 622 | 657 | 615 | 656 | 13,291,700 |
| 2025/01/29 | 602 | 610 | 587 | 599 | 5,803,700 |
| 2025/01/28 | 578 | 630 | 567 | 602 | 11,456,400 |
| 2025/01/27 | 590 | 622 | 575 | 583 | 12,403,000 |
| 2025/01/24 | 540 | 606 | 536 | 593 | 21,492,200 |
| 2025/01/23 | 519 | 536 | 481 | 514 | 10,425,700 |
| 2025/01/22 | 509 | 541 | 486 | 534 | 20,928,700 |
| 2025/01/21 | 468 | 492 | 418 | 467 | 25,303,400 |
| 2025/01/20 | 440 | 492 | 425 | 492 | 16,115,500 |
| 2025/01/17 | 363 | 420 | 357 | 412 | 12,155,600 |
| 2025/01/16 | 364 | 372 | 356 | 363 | 3,646,600 |
| 2025/01/15 | 363 | 363 | 350 | 353 | 2,299,100 |
| 2025/01/14 | 350 | 362 | 347 | 350 | 3,272,400 |
| 2025/01/10 | 346 | 350 | 337 | 348 | 1,510,200 |
| 2025/01/09 | 334 | 353 | 328 | 346 | 2,922,800 |
| 2025/01/08 | 350 | 354 | 337 | 340 | 3,300,100 |
| 2025/01/07 | 374 | 390 | 359 | 363 | 7,102,700 |
| 2025/01/06 | 351 | 367 | 332 | 359 | 8,521,100 |