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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 252 | 283 | 252 | 278 | 6,162,900 | 278 |
| 2025-12-11 | 254 | 264 | 243 | 248 | 5,896,600 | 248 |
| 2025-12-10 | 254 | 265 | 251 | 255 | 4,226,900 | 255 |
| 2025-12-09 | 232 | 286 | 231 | 250 | 15,428,400 | 250 |
| 2025-12-08 | 235 | 238 | 229 | 232 | 1,892,200 | 232 |
| 2025-12-05 | 245 | 247 | 237 | 239 | 1,709,600 | 239 |
| 2025-12-04 | 244 | 250 | 242 | 248 | 1,526,200 | 248 |
| 2025-12-03 | 251 | 257 | 246 | 247 | 1,694,900 | 247 |
| 2025-12-02 | 253 | 254 | 243 | 243 | 1,428,200 | 243 |
| 2025-12-01 | 276 | 277 | 253 | 253 | 2,544,000 | 253 |
| 2025-11-28 | 276 | 283 | 273 | 274 | 1,261,600 | 274 |
| 2025-11-27 | 258 | 277 | 258 | 275 | 2,081,500 | 275 |
| 2025-11-26 | 255 | 257 | 251 | 253 | 1,082,200 | 253 |
| 2025-11-25 | 269 | 270 | 257 | 257 | 1,340,200 | 257 |
| 2025-11-21 | 258 | 266 | 258 | 264 | 1,715,700 | 264 |
| 2025-11-20 | 264 | 274 | 261 | 272 | 1,637,700 | 272 |
| 2025-11-19 | 262 | 267 | 258 | 262 | 1,604,400 | 262 |
| 2025-11-18 | 272 | 273 | 255 | 257 | 3,418,400 | 257 |
| 2025-11-17 | 291 | 292 | 266 | 272 | 4,398,700 | 272 |
| 2025-11-14 | 309 | 331 | 298 | 298 | 4,059,000 | 298 |
| 2025-11-13 | 327 | 330 | 311 | 311 | 2,086,700 | 311 |
| 2025-11-12 | 329 | 333 | 317 | 327 | 2,354,100 | 327 |
| 2025-11-11 | 331 | 332 | 325 | 329 | 1,262,000 | 329 |
| 2025-11-10 | 317 | 329 | 314 | 329 | 1,780,600 | 329 |
| 2025-11-07 | 305 | 312 | 302 | 310 | 776,700 | 310 |
| 2025-11-06 | 311 | 313 | 305 | 306 | 870,900 | 306 |
| 2025-11-05 | 296 | 311 | 287 | 307 | 2,675,800 | 307 |
| 2025-11-04 | 310 | 315 | 303 | 303 | 1,784,300 | 303 |
| 2025-10-31 | 312 | 321 | 311 | 317 | 1,147,900 | 317 |
| 2025-10-30 | 304 | 319 | 301 | 311 | 1,643,000 | 311 |
| 2025-10-29 | 313 | 314 | 298 | 305 | 2,089,200 | 305 |
| 2025-10-28 | 325 | 327 | 314 | 315 | 2,753,700 | 315 |
| 2025-10-27 | 333 | 343 | 325 | 329 | 2,786,400 | 329 |
| 2025-10-24 | 316 | 329 | 311 | 328 | 2,157,400 | 328 |
| 2025-10-23 | 309 | 313 | 301 | 310 | 1,873,800 | 310 |
| 2025-10-22 | 297 | 314 | 297 | 310 | 1,564,500 | 310 |
| 2025-10-21 | 298 | 304 | 291 | 299 | 1,620,000 | 299 |
| 2025-10-20 | 290 | 296 | 283 | 296 | 2,728,800 | 296 |
| 2025-10-17 | 290 | 293 | 275 | 283 | 5,947,100 | 283 |
| 2025-10-16 | 324 | 325 | 306 | 306 | 2,968,100 | 306 |
| 2025-10-15 | 319 | 324 | 316 | 318 | 1,716,600 | 318 |
| 2025-10-14 | 339 | 342 | 316 | 319 | 3,439,500 | 319 |
| 2025-10-10 | 342 | 351 | 337 | 347 | 2,604,100 | 347 |
| 2025-10-09 | 341 | 354 | 335 | 343 | 3,349,100 | 343 |
| 2025-10-08 | 339 | 341 | 330 | 335 | 1,908,600 | 335 |
| 2025-10-07 | 345 | 355 | 338 | 346 | 2,976,000 | 346 |
| 2025-10-06 | 355 | 355 | 341 | 342 | 3,104,200 | 342 |
| 2025-10-03 | 349 | 357 | 335 | 348 | 3,685,500 | 348 |
| 2025-10-02 | 327 | 357 | 325 | 341 | 6,767,700 | 341 |
| 2025-10-01 | 345 | 349 | 319 | 319 | 2,790,700 | 319 |
| 2025-09-30 | 328 | 337 | 322 | 337 | 1,618,700 | 337 |
| 2025-09-29 | 328 | 333 | 318 | 318 | 1,419,500 | 318 |
| 2025-09-26 | 335 | 336 | 322 | 322 | 2,185,000 | 322 |
| 2025-09-25 | 337 | 339 | 335 | 336 | 923,800 | 336 |
| 2025-09-24 | 344 | 344 | 335 | 337 | 1,945,700 | 337 |
| 2025-09-22 | 361 | 365 | 347 | 347 | 2,007,400 | 347 |
| 2025-09-19 | 351 | 363 | 344 | 360 | 3,559,400 | 360 |
| 2025-09-18 | 357 | 362 | 339 | 343 | 3,098,100 | 343 |
| 2025-09-17 | 366 | 366 | 352 | 360 | 1,492,100 | 360 |
| 2025-09-16 | 355 | 365 | 354 | 360 | 1,390,700 | 360 |
| 2025-09-12 | 360 | 360 | 349 | 358 | 2,276,500 | 358 |
| 2025-09-11 | 367 | 372 | 352 | 352 | 3,132,800 | 352 |
| 2025-09-10 | 357 | 375 | 344 | 372 | 7,065,500 | 372 |
| 2025-09-09 | 358 | 363 | 351 | 352 | 2,073,200 | 352 |
| 2025-09-08 | 367 | 372 | 352 | 354 | 2,823,600 | 354 |
| 2025-09-05 | 368 | 370 | 362 | 366 | 2,386,300 | 366 |
| 2025-09-04 | 375 | 378 | 369 | 373 | 2,630,400 | 373 |
| 2025-09-03 | 390 | 396 | 379 | 379 | 1,812,400 | 379 |
| 2025-09-02 | 386 | 398 | 385 | 389 | 1,971,200 | 389 |
| 2025-09-01 | 390 | 395 | 382 | 383 | 2,375,600 | 383 |
| 2025-08-29 | 403 | 403 | 394 | 394 | 2,241,700 | 394 |
| 2025-08-28 | 402 | 404 | 396 | 401 | 1,776,000 | 401 |
| 2025-08-27 | 400 | 407 | 396 | 398 | 2,132,500 | 398 |
| 2025-08-26 | 405 | 407 | 389 | 394 | 3,297,800 | 394 |
| 2025-08-25 | 406 | 418 | 402 | 413 | 4,470,500 | 413 |
| 2025-08-22 | 400 | 408 | 397 | 398 | 4,278,800 | 398 |
| 2025-08-21 | 427 | 428 | 403 | 403 | 4,271,300 | 403 |
| 2025-08-20 | 438 | 438 | 425 | 427 | 3,136,000 | 427 |
| 2025-08-19 | 437 | 482 | 427 | 451 | 11,525,900 | 451 |
| 2025-08-18 | 420 | 436 | 420 | 432 | 3,636,700 | 432 |
| 2025-08-15 | 445 | 446 | 418 | 425 | 7,126,100 | 425 |
| 2025-08-14 | 494 | 500 | 454 | 455 | 11,899,200 | 455 |
| 2025-08-13 | 488 | 490 | 472 | 487 | 4,725,800 | 487 |
| 2025-08-12 | 472 | 491 | 470 | 490 | 8,207,800 | 490 |
| 2025-08-08 | 479 | 484 | 457 | 467 | 4,769,100 | 467 |
| 2025-08-07 | 461 | 467 | 455 | 463 | 3,085,500 | 463 |
| 2025-08-06 | 446 | 456 | 442 | 456 | 2,261,600 | 456 |
| 2025-08-05 | 458 | 462 | 445 | 446 | 3,278,300 | 446 |
| 2025-08-04 | 457 | 466 | 451 | 452 | 3,145,500 | 452 |
| 2025-08-01 | 490 | 493 | 470 | 471 | 2,557,200 | 471 |
| 2025-07-31 | 490 | 495 | 485 | 489 | 1,212,800 | 489 |
| 2025-07-30 | 495 | 497 | 472 | 486 | 3,438,700 | 486 |
| 2025-07-29 | 501 | 508 | 493 | 495 | 2,444,800 | 495 |
| 2025-07-28 | 500 | 518 | 500 | 507 | 3,096,500 | 507 |
| 2025-07-25 | 506 | 512 | 491 | 495 | 3,078,700 | 495 |
| 2025-07-24 | 518 | 523 | 503 | 505 | 4,142,000 | 505 |
| 2025-07-23 | 530 | 535 | 516 | 518 | 4,261,000 | 518 |
| 2025-07-22 | 558 | 563 | 508 | 510 | 8,168,100 | 510 |
| 2025-07-18 | 572 | 581 | 565 | 566 | 4,336,600 | 566 |
| 2025-07-17 | 561 | 579 | 561 | 567 | 2,792,100 | 567 |
| 2025-07-16 | 550 | 582 | 540 | 555 | 5,782,300 | 555 |
| 2025-07-15 | 620 | 620 | 566 | 566 | 8,580,900 | 566 |
| 2025-07-14 | 624 | 634 | 612 | 627 | 7,479,400 | 627 |
| 2025-07-11 | 603 | 638 | 597 | 620 | 14,215,100 | 620 |
| 2025-07-10 | 620 | 625 | 590 | 593 | 8,469,800 | 593 |
| 2025-07-09 | 590 | 625 | 579 | 592 | 15,059,200 | 592 |
| 2025-07-08 | 566 | 585 | 544 | 570 | 5,868,200 | 570 |
| 2025-07-07 | 535 | 571 | 524 | 566 | 6,028,300 | 566 |
| 2025-07-04 | 526 | 536 | 514 | 525 | 3,273,100 | 525 |
| 2025-07-03 | 519 | 525 | 505 | 521 | 3,324,900 | 521 |
| 2025-07-02 | 500 | 522 | 500 | 506 | 2,371,500 | 506 |
| 2025-07-01 | 542 | 542 | 513 | 513 | 3,411,900 | 513 |
| 2025-06-30 | 514 | 553 | 514 | 544 | 6,199,300 | 544 |
| 2025-06-27 | 520 | 523 | 501 | 504 | 3,991,100 | 504 |
| 2025-06-26 | 536 | 539 | 522 | 526 | 3,081,600 | 526 |
| 2025-06-25 | 538 | 540 | 501 | 529 | 6,179,200 | 529 |
| 2025-06-24 | 565 | 573 | 538 | 543 | 5,445,500 | 543 |
| 2025-06-23 | 553 | 561 | 528 | 538 | 7,826,700 | 538 |
| 2025-06-20 | 585 | 591 | 560 | 583 | 6,021,200 | 583 |
| 2025-06-19 | 605 | 620 | 583 | 590 | 7,871,900 | 590 |
| 2025-06-18 | 612 | 625 | 601 | 601 | 8,818,800 | 601 |
| 2025-06-17 | 671 | 676 | 634 | 642 | 13,197,200 | 642 |
| 2025-06-16 | 620 | 685 | 606 | 661 | 24,945,300 | 661 |
| 2025-06-13 | 637 | 656 | 578 | 600 | 21,111,600 | 600 |
| 2025-06-12 | 556 | 655 | 540 | 639 | 42,057,100 | 639 |
| 2025-06-11 | 508 | 555 | 504 | 555 | 12,448,000 | 555 |
| 2025-06-10 | 540 | 542 | 501 | 507 | 9,476,100 | 507 |
| 2025-06-09 | 555 | 562 | 508 | 515 | 14,919,000 | 515 |
| 2025-06-06 | 482 | 502 | 457 | 497 | 6,763,200 | 497 |
| 2025-06-05 | 480 | 483 | 463 | 467 | 5,539,500 | 467 |
| 2025-06-04 | 515 | 525 | 487 | 487 | 4,853,800 | 487 |
| 2025-06-03 | 496 | 529 | 474 | 507 | 8,674,200 | 507 |
| 2025-06-02 | 485 | 498 | 481 | 489 | 3,348,800 | 489 |
| 2025-05-30 | 498 | 508 | 484 | 486 | 5,950,300 | 486 |
| 2025-05-29 | 503 | 526 | 501 | 516 | 6,500,000 | 516 |
| 2025-05-28 | 565 | 575 | 520 | 530 | 9,909,000 | 530 |
| 2025-05-27 | 571 | 604 | 554 | 560 | 17,736,500 | 560 |
| 2025-05-26 | 554 | 630 | 509 | 580 | 34,855,000 | 580 |
| 2025-05-23 | 551 | 572 | 551 | 551 | 7,207,200 | 551 |
| 2025-05-22 | 701 | 701 | 701 | 701 | 1,568,000 | 701 |
| 2025-05-21 | 551 | 601 | 533 | 601 | 27,757,900 | 601 |
| 2025-05-20 | 441 | 501 | 436 | 501 | 16,361,100 | 501 |
| 2025-05-19 | 445 | 464 | 417 | 421 | 11,413,200 | 421 |
| 2025-05-16 | 390 | 430 | 390 | 429 | 4,632,600 | 429 |
| 2025-05-15 | 410 | 416 | 390 | 396 | 5,470,300 | 396 |
| 2025-05-14 | 423 | 426 | 411 | 418 | 3,252,200 | 418 |
| 2025-05-13 | 434 | 438 | 406 | 418 | 4,141,600 | 418 |
| 2025-05-12 | 436 | 442 | 425 | 429 | 5,502,000 | 429 |
| 2025-05-09 | 421 | 442 | 408 | 436 | 8,942,400 | 436 |
| 2025-05-08 | 352 | 387 | 343 | 376 | 6,028,000 | 376 |
| 2025-05-07 | 374 | 375 | 347 | 350 | 5,162,200 | 350 |
| 2025-05-02 | 349 | 371 | 348 | 363 | 5,108,800 | 363 |
| 2025-05-01 | 349 | 353 | 337 | 340 | 2,405,500 | 340 |
| 2025-04-30 | 346 | 354 | 335 | 345 | 3,553,600 | 345 |
| 2025-04-28 | 352 | 364 | 339 | 346 | 2,515,800 | 346 |
| 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