3825 (株)リミックスポイント の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 351 | 359 | 344 | 344 | 1,679,500 | 344 |
| 2025-04-24 | 358 | 359 | 341 | 347 | 1,501,400 | 347 |
| 2025-04-23 | 350 | 364 | 346 | 350 | 3,227,100 | 350 |
| 2025-04-22 | 340 | 348 | 334 | 334 | 1,507,500 | 334 |
| 2025-04-21 | 341 | 350 | 336 | 342 | 1,277,700 | 342 |
| 2025-04-18 | 348 | 354 | 343 | 346 | 1,004,500 | 346 |
| 2025-04-17 | 345 | 357 | 327 | 351 | 2,519,100 | 351 |
| 2025-04-16 | 351 | 355 | 338 | 344 | 1,256,900 | 344 |
| 2025-04-15 | 358 | 364 | 354 | 356 | 1,678,600 | 356 |
| 2025-04-14 | 355 | 366 | 355 | 357 | 1,545,800 | 357 |
| 2025-04-11 | 338 | 353 | 333 | 349 | 2,041,100 | 349 |
| 2025-04-10 | 379 | 381 | 347 | 353 | 2,662,600 | 353 |
| 2025-04-09 | 352 | 355 | 321 | 331 | 1,998,000 | 331 |
| 2025-04-08 | 344 | 369 | 344 | 359 | 3,072,500 | 359 |
| 2025-04-07 | 323 | 345 | 319 | 328 | 4,476,200 | 328 |
| 2025-04-04 | 390 | 401 | 366 | 387 | 3,197,800 | 387 |
| 2025-04-03 | 377 | 407 | 377 | 395 | 2,069,900 | 395 |
| 2025-04-02 | 413 | 417 | 396 | 398 | 1,853,800 | 398 |
| 2025-04-01 | 414 | 422 | 402 | 407 | 1,795,200 | 407 |
| 2025-03-31 | 403 | 424 | 403 | 414 | 3,233,400 | 414 |
| 2025-03-28 | 456 | 461 | 440 | 441 | 2,794,900 | 441 |
| 2025-03-27 | 477 | 479 | 470 | 472 | 1,339,400 | 472 |
| 2025-03-26 | 476 | 488 | 475 | 479 | 1,545,000 | 479 |
| 2025-03-25 | 500 | 503 | 475 | 477 | 2,578,300 | 477 |
| 2025-03-24 | 493 | 497 | 475 | 488 | 2,543,100 | 488 |
| 2025-03-21 | 471 | 535 | 467 | 477 | 7,145,800 | 477 |
| 2025-03-19 | 484 | 487 | 460 | 472 | 3,234,400 | 472 |
| 2025-03-18 | 513 | 516 | 486 | 488 | 3,034,000 | 488 |
| 2025-03-17 | 503 | 523 | 500 | 503 | 3,375,400 | 503 |
| 2025-03-14 | 491 | 503 | 489 | 502 | 2,073,800 | 502 |
| 2025-03-13 | 510 | 518 | 496 | 498 | 3,588,200 | 498 |
| 2025-03-12 | 529 | 533 | 495 | 495 | 5,001,100 | 495 |
| 2025-03-11 | 482 | 503 | 466 | 502 | 5,894,800 | 502 |
| 2025-03-10 | 485 | 528 | 485 | 512 | 6,899,800 | 512 |
| 2025-03-07 | 589 | 615 | 565 | 585 | 8,407,600 | 585 |
| 2025-03-06 | 659 | 663 | 619 | 626 | 10,194,000 | 626 |
| 2025-03-05 | 578 | 617 | 553 | 609 | 13,155,600 | 609 |
| 2025-03-04 | 510 | 543 | 475 | 542 | 15,194,900 | 542 |
| 2025-03-03 | 510 | 510 | 510 | 510 | 221,100 | 510 |
| 2025-02-28 | 456 | 479 | 414 | 430 | 9,488,800 | 430 |
| 2025-02-27 | 418 | 467 | 411 | 456 | 9,322,000 | 456 |
| 2025-02-26 | 495 | 505 | 445 | 474 | 12,839,700 | 474 |
| 2025-02-25 | 540 | 576 | 533 | 535 | 10,375,900 | 535 |
| 2025-02-21 | 642 | 650 | 593 | 615 | 9,758,600 | 615 |
| 2025-02-20 | 687 | 692 | 633 | 640 | 7,680,200 | 640 |
| 2025-02-19 | 690 | 704 | 666 | 685 | 5,277,300 | 685 |
| 2025-02-18 | 706 | 721 | 696 | 698 | 4,521,300 | 698 |
| 2025-02-17 | 657 | 776 | 651 | 715 | 13,269,400 | 715 |
| 2025-02-14 | 800 | 818 | 656 | 687 | 18,823,100 | 687 |
| 2025-02-13 | 793 | 848 | 780 | 806 | 11,329,700 | 806 |
| 2025-02-12 | 719 | 753 | 698 | 740 | 11,061,200 | 740 |
| 2025-02-10 | 697 | 707 | 686 | 705 | 5,556,200 | 705 |
| 2025-02-07 | 691 | 712 | 688 | 695 | 4,525,400 | 695 |
| 2025-02-06 | 714 | 730 | 697 | 705 | 6,711,200 | 705 |
| 2025-02-05 | 675 | 716 | 667 | 714 | 7,611,400 | 714 |
| 2025-02-04 | 695 | 711 | 675 | 693 | 11,403,800 | 693 |
| 2025-02-03 | 625 | 653 | 604 | 633 | 12,333,300 | 633 |
| 2025-01-31 | 696 | 755 | 682 | 695 | 18,788,500 | 695 |
| 2025-01-30 | 622 | 657 | 615 | 656 | 13,291,700 | 656 |
| 2025-01-29 | 602 | 610 | 587 | 599 | 5,803,700 | 599 |
| 2025-01-28 | 578 | 630 | 567 | 602 | 11,456,400 | 602 |
| 2025-01-27 | 590 | 622 | 575 | 583 | 12,403,000 | 583 |
| 2025-01-24 | 540 | 606 | 536 | 593 | 21,492,200 | 593 |
| 2025-01-23 | 519 | 536 | 481 | 514 | 10,425,700 | 514 |
| 2025-01-22 | 509 | 541 | 486 | 534 | 20,928,700 | 534 |
| 2025-01-21 | 468 | 492 | 418 | 467 | 25,303,400 | 467 |
| 2025-01-20 | 440 | 492 | 425 | 492 | 16,115,500 | 492 |
| 2025-01-17 | 363 | 420 | 357 | 412 | 12,155,600 | 412 |
| 2025-01-16 | 364 | 372 | 356 | 363 | 3,646,600 | 363 |
| 2025-01-15 | 363 | 363 | 350 | 353 | 2,299,100 | 353 |
| 2025-01-14 | 350 | 362 | 347 | 350 | 3,272,400 | 350 |
| 2025-01-10 | 346 | 350 | 337 | 348 | 1,510,200 | 348 |
| 2025-01-09 | 334 | 353 | 328 | 346 | 2,922,800 | 346 |
| 2025-01-08 | 350 | 354 | 337 | 340 | 3,300,100 | 340 |
| 2025-01-07 | 374 | 390 | 359 | 363 | 7,102,700 | 363 |
| 2025-01-06 | 351 | 367 | 332 | 359 | 8,521,100 | 359 |
分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株