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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 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