1. HOME >
  2. 株価時系列 >
  3. 3825 >
  4. 2019年

3825 (株)リミックスポイント の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30183185182185147,500185
2019-12-27181186181184336,900184
2019-12-26186186181183507,700183
2019-12-25186187181182408,800182
2019-12-24189189185187456,700187
2019-12-23191192188189333,200189
2019-12-20191193190191289,100191
2019-12-19193194191192239,300192
2019-12-18193194191192292,500192
2019-12-17194195193193193,600193
2019-12-16197197193195556,900195
2019-12-13200200197199470,600199
2019-12-12200201198199380,400199
2019-12-11207208200201620,400201
2019-12-102042222042054,181,900205
2019-12-0919820019819979,100199
2019-12-06199200197199166,300199
2019-12-05199200197198167,100198
2019-12-04198200198200158,300200
2019-12-03202203198200293,100200
2019-12-02201205200202271,300202
2019-11-29201203199200212,100200
2019-11-28203203200200159,900200
2019-11-27202204202203188,700203
2019-11-26204204201203150,800203
2019-11-25202205200201338,200201
2019-11-22197202197201228,600201
2019-11-21200201195199312,500199
2019-11-20202203199200295,800200
2019-11-19203204200202176,200202
2019-11-18204206201201163,300201
2019-11-15200208199202505,000202
2019-11-14199201198199230,300199
2019-11-13202202199200119,400200
2019-11-12201203200203139,000203
2019-11-11199205199202264,000202
2019-11-08201203198199202,100199
2019-11-07197203195203386,500203
2019-11-06197198195197161,800197
2019-11-05200200194197411,600197
2019-11-01199200193197728,900197
2019-10-31201203198200328,200200
2019-10-30207207198199657,500199
2019-10-29214215206207784,500207
2019-10-282112272082122,873,800212
2019-10-25196200195199198,200199
2019-10-24202203197198331,700198
2019-10-23202204199203517,000203
2019-10-21195204195202510,300202
2019-10-18194200194196480,600196
2019-10-17192195191194175,000194
2019-10-16194198192192285,500192
2019-10-15190196190192269,100192
2019-10-11192193190191183,900191
2019-10-10192194191192217,300192
2019-10-09195195191192274,800192
2019-10-08194200194197309,500197
2019-10-07192195190194351,800194
2019-10-04193194190191313,400191
2019-10-03193195192193286,200193
2019-10-02196197193196180,100196
2019-10-01194197193195233,800195
2019-09-30195195191194432,800194
2019-09-27198198195196306,600196
2019-09-26201202199199256,200199
2019-09-25204204198200601,700200
2019-09-24205209204206262,200206
2019-09-20203209203206449,500206
2019-09-19202208202204290,400204
2019-09-18205208202202220,500202
2019-09-17200208198205271,100205
2019-09-13208208203203228,400203
2019-09-12204209203208361,700208
2019-09-11196204196202380,200202
2019-09-10201204197197635,600197
2019-09-09202203200202344,200202
2019-09-06207209203203325,800203
2019-09-05205211202207662,700207
2019-09-04203205198201368,800201
2019-09-03191204191200954,400200
2019-09-021901961881911,852,700191
2019-08-30194210193209906,400209
2019-08-291992031881901,084,900190
2019-08-28206206199202749,300202
2019-08-27212214208208287,600208
2019-08-26215215208210645,200210
2019-08-23217222216217975,400217
2019-08-22233236228230366,000230
2019-08-21235237228229419,000229
2019-08-202222432222321,438,000232
2019-08-19223227216216616,000216
2019-08-16227228220222924,300222
2019-08-152242372222282,580,100228
2019-08-14251264251261759,100261
2019-08-13245251244248423,200248
2019-08-09252254248250497,300250
2019-08-08258261253255524,600255
2019-08-07258268258260927,200260
2019-08-062682702562622,331,900262
2019-08-052522702492502,299,100250
2019-08-02244245241243789,800243
2019-08-01245253245246750,400246
2019-07-31250253250251342,900251
2019-07-30251253250251492,300251
2019-07-29251255251253474,000253
2019-07-26257258251252766,900252
2019-07-252552712552581,572,400258
2019-07-242652652502511,103,300251
2019-07-232652702602621,197,400262
2019-07-222752812672711,207,500271
2019-07-192882912752782,223,300278
2019-07-182832942782883,741,600288
2019-07-1724229624127816,414,400278
2019-07-16270270270270340,300270
2019-07-124224253503507,385,300350
2019-07-114384424244302,186,100430
2019-07-104474654394513,427,900451
2019-07-094404514294392,482,200439
2019-07-08422428418422800,700422
2019-07-054204234094201,319,600420
2019-07-044504574204282,517,300428
2019-07-034364514324372,597,700437
2019-07-024474534154163,479,800416
2019-07-014414724264563,853,000456
2019-06-284494594254335,008,600433
2019-06-2750150544547910,085,300479
2019-06-2640347440047411,310,200474
2019-06-254074163933943,584,400394
2019-06-243924093803934,713,200393
2019-06-213703793653701,093,000370
2019-06-203553693483631,001,000363
2019-06-193593633453471,253,900347
2019-06-183813913603611,973,700361
2019-06-173743873603732,979,900373
2019-06-143503593493521,098,700352
2019-06-13342349335345818,700345
2019-06-12334340330339670,600339
2019-06-113283463253371,182,300337
2019-06-10324328318323692,100323
2019-06-07321329320322616,000322
2019-06-063403423203241,325,200324
2019-06-053233393173371,558,100337
2019-06-043333333183261,861,500326
2019-06-033593603373381,591,800338
2019-05-313683733573581,474,500358
2019-05-303843853633831,831,000383
2019-05-294004013813811,586,700381
2019-05-283954103853993,665,600399
2019-05-273774013733884,830,300388
2019-05-243443583383511,326,000351
2019-05-233643763433483,900,800348
2019-05-223974003823912,034,300391
2019-05-214104113653884,622,400388
2019-05-203724093724015,937,900401
2019-05-173603743353604,019,900360
2019-05-163053742983547,764,900354
2019-05-153223293153211,647,000321
2019-05-143203353103262,932,400326
2019-05-133333483133203,049,200320
2019-05-103133243103171,113,300317
2019-05-093173183063131,017,100313
2019-05-08320323317319451,400319
2019-05-07316328315327905,300327
2019-04-26320320308320956,200320
2019-04-253413423233231,851,400323
2019-04-243623663463462,893,000346
2019-04-233633703483543,761,500354
2019-04-223513663453522,036,500352
2019-04-193513593413451,311,300345
2019-04-183523603413461,581,900346
2019-04-173533713483532,337,400353
2019-04-16349355341346833,000346
2019-04-153433553373541,317,100354
2019-04-12341342332336931,100336
2019-04-113543633433462,248,000346
2019-04-103603613373483,010,000348
2019-04-094014043653683,932,500368
2019-04-083784143713967,753,400396
2019-04-053603703433653,727,000365
2019-04-0438142835136810,296,500368
2019-04-033864193513708,795,400370
2019-04-023093862993865,904,800386
2019-04-01306312304306541,800306
2019-03-29307309300303337,000303
2019-03-28310313301303353,100303
2019-03-27309319309313465,800313
2019-03-26305311302307359,100307
2019-03-25301306297302444,400302
2019-03-22308313304307354,500307
2019-03-20310317307307353,400307
2019-03-19312314303314487,100314
2019-03-18315320306309632,700309
2019-03-15320324311311619,000311
2019-03-14333338323325416,500325
2019-03-13326341326333554,500333
2019-03-12321335319329752,700329
2019-03-11317321307318524,900318
2019-03-08320322312317550,800317
2019-03-07330336324326616,900326
2019-03-063363543283322,119,000332
2019-03-05333337323332678,000332
2019-03-04328340326339600,100339
2019-03-01329335326328472,500328
2019-02-28338345327330958,700330
2019-02-273313413303381,010,200338
2019-02-263513583313331,362,600333
2019-02-253563563353461,570,300346
2019-02-223703743543571,504,900357
2019-02-213793883693771,719,100377
2019-02-203753853663752,654,500375
2019-02-193403903403517,317,100351
2019-02-182953292923206,193,500320
2019-02-1534334334334384,400343
2019-02-144314404224231,294,100423
2019-02-134114354064261,311,500426
2019-02-12395415395409876,500409
2019-02-08401403387392948,600392
2019-02-07422422399407733,200407
2019-02-06417422409418395,800418
2019-02-05418432412418695,900418
2019-02-04410418403416498,400416
2019-02-01418420400404587,300404
2019-01-313984233954161,340,200416
2019-01-304234233863891,668,900389
2019-01-29403414393408749,600408
2019-01-28423425405406518,800406
2019-01-25417432417417603,300417
2019-01-24427435413423627,600423
2019-01-23413427405413512,300413
2019-01-22434440418420494,700420
2019-01-21457464433434850,800434
2019-01-18445461443450786,400450
2019-01-17426446425442760,300442
2019-01-16435439419423642,500423
2019-01-154184464124371,242,300437
2019-01-114104143924031,298,400403
2019-01-10410420399418842,500418
2019-01-09437450411416896,400416
2019-01-084334714274301,881,600430
2019-01-074004273904191,309,300419
2019-01-043813873613821,585,300382

分割・併合履歴 ： [2015-07-29]1株→5株 [2013-09-26]1株→100株