3825 (株)リミックスポイント の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 151 | 160 | 148 | 160 | 1,259,500 | 160 |
| 2024-04-25 | 148 | 152 | 147 | 148 | 548,000 | 148 |
| 2024-04-24 | 142 | 147 | 142 | 146 | 263,100 | 146 |
| 2024-04-23 | 143 | 144 | 141 | 142 | 164,500 | 142 |
| 2024-04-22 | 137 | 143 | 137 | 143 | 360,700 | 143 |
| 2024-04-19 | 143 | 143 | 135 | 137 | 656,300 | 137 |
| 2024-04-18 | 141 | 145 | 141 | 142 | 568,600 | 142 |
| 2024-04-17 | 146 | 147 | 142 | 142 | 348,900 | 142 |
| 2024-04-16 | 145 | 147 | 145 | 145 | 326,100 | 145 |
| 2024-04-15 | 147 | 148 | 146 | 147 | 130,600 | 147 |
| 2024-04-12 | 148 | 150 | 146 | 148 | 277,700 | 148 |
| 2024-04-11 | 148 | 149 | 147 | 148 | 148,100 | 148 |
| 2024-04-10 | 150 | 153 | 148 | 148 | 275,200 | 148 |
| 2024-04-09 | 146 | 151 | 146 | 151 | 254,700 | 151 |
| 2024-04-08 | 148 | 152 | 147 | 147 | 391,100 | 147 |
| 2024-04-05 | 146 | 150 | 145 | 149 | 556,500 | 149 |
| 2024-04-04 | 154 | 154 | 148 | 149 | 342,300 | 149 |
| 2024-04-03 | 149 | 154 | 147 | 153 | 965,700 | 153 |
| 2024-04-02 | 158 | 160 | 151 | 151 | 911,100 | 151 |
| 2024-04-01 | 162 | 163 | 157 | 159 | 416,300 | 159 |
| 2024-03-29 | 160 | 164 | 159 | 161 | 378,600 | 161 |
| 2024-03-28 | 161 | 162 | 158 | 158 | 511,700 | 158 |
| 2024-03-27 | 164 | 165 | 161 | 163 | 371,600 | 163 |
| 2024-03-26 | 163 | 164 | 160 | 161 | 595,300 | 161 |
| 2024-03-25 | 161 | 172 | 161 | 163 | 1,362,400 | 163 |
| 2024-03-22 | 163 | 163 | 158 | 159 | 809,000 | 159 |
| 2024-03-21 | 164 | 167 | 162 | 162 | 494,400 | 162 |
| 2024-03-19 | 166 | 167 | 164 | 164 | 346,300 | 164 |
| 2024-03-18 | 163 | 169 | 163 | 166 | 544,000 | 166 |
| 2024-03-15 | 166 | 167 | 163 | 163 | 767,000 | 163 |
| 2024-03-14 | 167 | 169 | 165 | 167 | 362,900 | 167 |
| 2024-03-13 | 171 | 171 | 166 | 167 | 465,700 | 167 |
| 2024-03-12 | 168 | 172 | 166 | 170 | 687,800 | 170 |
| 2024-03-11 | 170 | 171 | 167 | 169 | 704,300 | 169 |
| 2024-03-08 | 172 | 175 | 170 | 170 | 647,500 | 170 |
| 2024-03-07 | 173 | 179 | 172 | 173 | 711,700 | 173 |
| 2024-03-06 | 171 | 175 | 170 | 172 | 285,600 | 172 |
| 2024-03-05 | 172 | 174 | 169 | 173 | 358,900 | 173 |
| 2024-03-04 | 174 | 177 | 171 | 174 | 412,200 | 174 |
| 2024-03-01 | 171 | 177 | 171 | 174 | 436,600 | 174 |
| 2024-02-29 | 172 | 174 | 169 | 172 | 572,700 | 172 |
| 2024-02-28 | 174 | 179 | 173 | 173 | 476,400 | 173 |
| 2024-02-27 | 175 | 177 | 173 | 173 | 519,000 | 173 |
| 2024-02-26 | 172 | 177 | 172 | 176 | 361,300 | 176 |
| 2024-02-22 | 175 | 176 | 172 | 172 | 263,500 | 172 |
| 2024-02-21 | 180 | 180 | 173 | 175 | 437,700 | 175 |
| 2024-02-20 | 184 | 184 | 177 | 179 | 518,700 | 179 |
| 2024-02-19 | 173 | 189 | 173 | 184 | 1,210,200 | 184 |
| 2024-02-16 | 164 | 174 | 162 | 173 | 695,300 | 173 |
| 2024-02-15 | 173 | 174 | 164 | 164 | 1,000,200 | 164 |
| 2024-02-14 | 178 | 179 | 171 | 171 | 709,000 | 171 |
| 2024-02-13 | 177 | 179 | 174 | 178 | 639,800 | 178 |
| 2024-02-09 | 174 | 177 | 174 | 175 | 384,000 | 175 |
| 2024-02-08 | 173 | 176 | 171 | 173 | 389,100 | 173 |
| 2024-02-07 | 175 | 177 | 173 | 174 | 314,800 | 174 |
| 2024-02-06 | 180 | 180 | 176 | 177 | 406,200 | 177 |
| 2024-02-05 | 181 | 185 | 177 | 182 | 414,300 | 182 |
| 2024-02-02 | 173 | 181 | 173 | 181 | 613,100 | 181 |
| 2024-02-01 | 172 | 174 | 169 | 173 | 540,300 | 173 |
| 2024-01-31 | 175 | 179 | 172 | 173 | 330,500 | 173 |
| 2024-01-30 | 178 | 179 | 171 | 177 | 1,057,600 | 177 |
| 2024-01-29 | 183 | 185 | 177 | 177 | 629,800 | 177 |
| 2024-01-26 | 183 | 186 | 182 | 183 | 390,300 | 183 |
| 2024-01-25 | 184 | 184 | 181 | 183 | 452,700 | 183 |
| 2024-01-24 | 185 | 187 | 183 | 186 | 329,100 | 186 |
| 2024-01-23 | 189 | 191 | 184 | 186 | 387,800 | 186 |
| 2024-01-22 | 185 | 190 | 183 | 188 | 327,800 | 188 |
| 2024-01-19 | 184 | 185 | 182 | 185 | 376,900 | 185 |
| 2024-01-18 | 187 | 188 | 185 | 185 | 158,800 | 185 |
| 2024-01-17 | 189 | 191 | 184 | 186 | 661,400 | 186 |
| 2024-01-16 | 190 | 193 | 189 | 189 | 214,100 | 189 |
| 2024-01-15 | 190 | 193 | 188 | 191 | 344,600 | 191 |
| 2024-01-12 | 190 | 192 | 188 | 190 | 385,500 | 190 |
| 2024-01-11 | 195 | 195 | 190 | 191 | 287,900 | 191 |
| 2024-01-10 | 196 | 196 | 191 | 192 | 365,100 | 192 |
| 2024-01-09 | 202 | 202 | 192 | 195 | 719,200 | 195 |
| 2024-01-05 | 193 | 194 | 189 | 189 | 442,800 | 189 |
| 2024-01-04 | 186 | 193 | 186 | 193 | 465,700 | 193 |
分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株
