3825 (株)リミックスポイントの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	369	380	313	340	16,420,000	340
2021-12-29	340	369	334	366	10,994,900	366
2021-12-28	324	358	324	340	13,591,800	340
2021-12-27	320	336	303	323	9,881,500	323
2021-12-24	277	328	277	323	12,126,800	323
2021-12-23	280	308	270	284	12,877,300	284
2021-12-22	360	362	285	285	23,121,400	285
2021-12-21	346	369	335	365	14,983,700	365
2021-12-20	304	342	296	334	17,187,200	334
2021-12-17	312	320	286	304	14,379,800	304
2021-12-16	327	328	289	308	19,451,500	308
2021-12-15	272	307	267	299	18,595,800	299
2021-12-14	253	272	238	258	13,766,000	258
2021-12-13	226	298	226	269	28,738,900	269
2021-12-10	212	245	210	223	15,031,000	223
2021-12-09	201	219	196	216	9,552,600	216
2021-12-08	189	200	188	199	4,968,400	199
2021-12-07	179	190	179	189	3,076,200	189
2021-12-06	171	181	170	179	1,985,700	179
2021-12-03	169	178	168	177	1,479,400	177
2021-12-02	170	173	169	170	1,452,200	170
2021-12-01	171	175	158	175	2,650,500	175
2021-11-30	172	175	170	172	1,509,700	172
2021-11-29	172	178	169	169	1,851,900	169
2021-11-26	181	181	174	177	1,558,600	177
2021-11-25	188	188	179	180	1,762,600	180
2021-11-24	185	189	182	185	1,885,200	185
2021-11-22	176	183	174	183	1,488,000	183
2021-11-19	180	180	173	174	1,681,500	174
2021-11-18	179	183	176	179	1,181,300	179
2021-11-17	176	183	175	181	1,591,500	181
2021-11-16	183	184	173	177	4,042,200	177
2021-11-15	195	203	185	187	5,064,500	187
2021-11-12	190	210	186	197	14,406,400	197
2021-11-11	192	195	185	189	3,840,900	189
2021-11-10	180	195	178	190	5,713,300	190
2021-11-09	172	186	171	185	5,440,800	185
2021-11-08	166	172	163	168	2,041,500	168
2021-11-05	166	171	163	164	2,770,200	164
2021-11-04	167	170	166	166	658,000	166
2021-11-02	169	170	165	167	1,294,500	167
2021-11-01	169	172	168	170	1,396,300	170
2021-10-29	167	174	167	167	2,329,100	167
2021-10-28	166	170	165	169	1,528,400	169
2021-10-27	167	171	165	169	2,432,000	169
2021-10-26	161	173	160	169	4,716,300	169
2021-10-25	148	161	148	160	5,266,200	160
2021-10-22	166	173	150	151	14,290,400	151
2021-10-21	198	203	193	195	3,421,400	195
2021-10-20	196	203	193	194	4,916,800	194
2021-10-19	188	193	185	192	2,003,800	192
2021-10-18	197	198	188	190	2,711,900	190
2021-10-15	185	193	179	192	3,487,600	192
2021-10-14	188	191	185	185	1,270,700	185
2021-10-13	195	195	186	188	2,403,200	188
2021-10-12	200	202	196	196	1,720,900	196
2021-10-11	191	202	189	200	3,371,200	200
2021-10-08	192	192	187	189	1,561,900	189
2021-10-07	193	194	186	190	3,556,200	190
2021-10-06	184	188	182	188	3,020,300	188
2021-10-05	181	182	173	179	2,392,400	179
2021-10-04	189	189	178	179	2,803,400	179
2021-10-01	181	188	180	182	1,856,500	182
2021-09-30	185	190	182	182	2,431,900	182
2021-09-29	177	186	174	184	2,918,200	184
2021-09-28	185	187	179	180	2,604,700	180
2021-09-27	180	192	179	187	2,825,900	187
2021-09-24	186	188	182	184	3,463,100	184
2021-09-22	181	184	172	176	4,990,400	176
2021-09-21	180	188	178	183	7,219,400	183
2021-09-17	200	204	198	199	2,534,300	199
2021-09-16	210	212	196	200	6,828,400	200
2021-09-15	204	211	201	210	2,552,100	210
2021-09-14	205	208	203	205	2,435,500	205
2021-09-13	217	220	207	207	5,470,400	207
2021-09-10	207	217	201	217	5,972,300	217
2021-09-09	207	215	205	208	4,117,900	208
2021-09-08	210	216	207	210	4,845,200	210
2021-09-07	203	222	200	214	9,334,500	214
2021-09-06	203	206	196	200	7,580,600	200
2021-09-03	215	215	192	194	11,555,000	194
2021-09-02	210	223	204	210	10,055,400	210
2021-09-01	226	234	205	208	17,963,500	208
2021-08-31	239	247	227	227	19,277,200	227
2021-08-30	218	248	214	239	19,751,500	239
2021-08-27	207	213	203	210	6,097,000	210
2021-08-26	197	214	193	213	10,476,400	213
2021-08-25	203	215	195	201	18,374,700	201
2021-08-24	175	193	173	189	15,457,600	189
2021-08-23	173	182	168	170	7,588,500	170
2021-08-20	176	177	160	166	4,324,200	166
2021-08-19	165	176	164	168	4,708,800	168
2021-08-18	159	168	159	166	3,954,400	166
2021-08-17	175	178	162	162	6,024,800	162
2021-08-16	187	195	175	176	13,654,400	176
2021-08-13	147	193	143	174	17,964,400	174
2021-08-12	150	152	147	147	1,503,700	147
2021-08-11	150	153	147	152	1,757,800	152
2021-08-10	143	151	142	149	3,855,100	149
2021-08-06	138	140	133	138	1,473,800	138
2021-08-05	141	143	136	139	1,446,200	139
2021-08-04	146	147	138	138	2,352,600	138
2021-08-03	140	141	138	138	598,900	138
2021-08-02	141	144	136	142	1,272,400	142
2021-07-30	140	145	138	139	1,479,900	139
2021-07-29	146	146	138	142	1,960,600	142
2021-07-28	144	150	140	143	4,632,500	143
2021-07-27	155	158	139	140	7,863,900	140
2021-07-26	136	168	133	163	9,532,500	163
2021-07-21	133	136	131	131	610,300	131
2021-07-20	130	134	129	131	717,700	131
2021-07-19	134	135	131	132	757,300	132
2021-07-16	130	134	130	134	426,200	134
2021-07-15	134	135	131	131	741,100	131
2021-07-14	135	137	133	134	610,400	134
2021-07-13	138	141	135	135	711,500	135
2021-07-12	141	143	136	137	1,053,200	137
2021-07-09	129	141	128	138	1,886,800	138
2021-07-08	136	137	131	131	1,077,500	131
2021-07-07	138	141	136	138	795,500	138
2021-07-06	142	143	137	139	1,240,200	139
2021-07-05	143	145	141	142	720,300	142
2021-07-02	135	144	135	144	1,967,500	144
2021-07-01	147	148	136	137	3,634,600	137
2021-06-30	155	155	145	148	2,222,000	148
2021-06-29	158	159	153	153	1,178,300	153
2021-06-28	160	160	158	158	584,700	158
2021-06-25	160	163	159	161	389,300	161
2021-06-24	161	163	159	160	498,100	160
2021-06-23	163	165	159	162	499,300	162
2021-06-22	157	164	156	163	697,600	163
2021-06-21	160	160	156	156	1,135,600	156
2021-06-18	164	164	161	161	792,300	161
2021-06-17	164	164	160	161	737,900	161
2021-06-16	165	167	164	165	566,000	165
2021-06-15	166	166	164	165	454,100	165
2021-06-14	160	166	158	166	1,162,500	166
2021-06-11	162	162	158	159	711,800	159
2021-06-10	164	164	160	162	856,700	162
2021-06-09	162	165	159	161	917,300	161
2021-06-08	160	162	157	160	866,300	160
2021-06-07	163	164	160	160	797,900	160
2021-06-04	166	167	164	165	825,900	165
2021-06-03	167	168	165	167	926,300	167
2021-06-02	169	169	165	168	1,372,000	168
2021-06-01	168	174	168	172	1,664,000	172
2021-05-31	169	169	163	166	1,385,000	166
2021-05-28	169	171	167	169	1,098,000	169
2021-05-27	175	178	168	168	1,982,900	168
2021-05-26	170	179	166	178	2,798,600	178
2021-05-25	171	175	167	167	3,793,100	167
2021-05-24	159	162	155	158	2,561,000	158
2021-05-21	168	168	161	164	1,552,200	164
2021-05-20	158	170	156	166	3,130,500	166
2021-05-19	178	178	168	168	4,070,100	168
2021-05-18	180	185	180	180	1,513,300	180
2021-05-17	184	185	176	179	3,779,000	179
2021-05-14	188	203	188	199	2,621,100	199
2021-05-13	193	196	187	188	1,732,300	188
2021-05-12	201	203	197	201	1,201,300	201
2021-05-11	199	206	195	204	2,638,600	204
2021-05-10	209	213	205	205	2,100,400	205
2021-05-07	194	205	193	205	2,901,900	205
2021-05-06	186	196	183	195	2,144,500	195
2021-04-30	181	182	178	181	998,400	181
2021-04-28	189	189	182	182	1,506,700	182
2021-04-27	185	190	182	184	1,918,100	184
2021-04-26	169	186	169	182	2,928,900	182
2021-04-23	176	178	168	170	2,602,600	170
2021-04-22	178	182	177	179	1,122,200	179
2021-04-21	177	183	175	178	2,106,000	178
2021-04-20	184	188	178	178	3,696,100	178
2021-04-19	185	194	182	191	2,988,700	191
2021-04-16	196	200	194	195	1,844,100	195
2021-04-15	208	208	199	200	3,232,200	200
2021-04-14	213	216	207	210	4,862,400	210
2021-04-13	209	209	204	205	1,143,400	205
2021-04-12	205	211	203	206	2,766,500	206
2021-04-09	202	204	199	201	957,300	201
2021-04-08	199	203	196	200	1,587,800	200
2021-04-07	204	206	202	203	1,526,100	203
2021-04-06	206	212	200	209	2,805,700	209
2021-04-05	201	214	200	206	4,063,200	206
2021-04-02	198	200	193	196	1,871,700	196
2021-04-01	204	205	198	200	1,924,400	200
2021-03-31	200	207	198	205	2,857,800	205
2021-03-30	199	199	191	196	1,687,300	196
2021-03-29	200	202	190	190	2,357,800	190
2021-03-26	182	191	180	191	2,597,000	191
2021-03-25	175	189	172	181	4,199,000	181
2021-03-24	194	195	174	180	6,992,800	180
2021-03-23	207	209	198	199	3,248,800	199
2021-03-22	209	212	207	211	2,110,400	211
2021-03-19	213	217	208	212	3,696,600	212
2021-03-18	222	224	217	217	6,143,800	217
2021-03-17	207	218	207	213	4,521,200	213
2021-03-16	213	216	207	208	5,989,700	208
2021-03-15	216	229	210	221	13,654,400	221
2021-03-12	211	227	197	206	18,371,400	206
2021-03-11	190	216	187	203	16,896,200	203
2021-03-10	187	200	181	185	9,130,400	185
2021-03-09	168	194	163	192	13,849,900	192
2021-03-08	171	172	162	164	3,361,100	164
2021-03-05	164	164	152	162	5,016,900	162
2021-03-04	168	175	161	167	6,368,600	167
2021-03-03	180	182	166	169	7,662,700	169
2021-03-02	160	186	160	168	21,967,400	168
2021-03-01	161	164	151	152	10,208,400	152
2021-02-26	159	176	158	166	23,052,700	166
2021-02-25	235	239	200	202	16,559,900	202
2021-02-24	203	269	197	228	40,412,800	228
2021-02-22	230	235	225	235	25,981,500	235
2021-02-19	217	223	163	185	44,681,400	185
2021-02-18	241	241	219	241	38,070,900	241
2021-02-17	161	191	157	191	31,932,600	191
2021-02-16	108	155	104	141	37,670,200	141
2021-02-15	105	108	101	106	7,411,900	106
2021-02-12	97	101	96	100	4,711,500	100
2021-02-10	100	101	92	96	4,669,200	96
2021-02-09	105	112	98	98	21,896,800	98
2021-02-08	88	97	87	95	5,014,600	95
2021-02-05	87	87	85	86	969,000	86
2021-02-04	88	88	85	86	1,467,400	86
2021-02-03	89	89	86	88	1,925,400	88
2021-02-02	85	89	84	88	2,269,000	88
2021-02-01	83	86	81	84	2,371,500	84
2021-01-29	88	90	82	84	4,510,900	84
2021-01-28	93	96	86	86	8,219,100	86
2021-01-27	92	93	90	90	2,190,200	90
2021-01-26	93	94	91	92	1,549,300	92
2021-01-25	94	95	90	92	2,463,500	92
2021-01-22	95	95	92	94	3,996,700	94
2021-01-21	103	103	98	99	4,090,400	99
2021-01-20	109	113	100	105	9,788,100	105
2021-01-19	95	104	92	104	11,715,900	104
2021-01-18	104	108	89	91	10,041,400	91
2021-01-15	110	125	98	101	24,463,200	101
2021-01-14	79	107	79	100	41,217,600	100
2021-01-13	71	78	71	77	3,608,800	77
2021-01-12	70	72	70	70	2,412,800	70
2021-01-08	70	71	69	70	5,068,400	70
2021-01-07	73	73	69	71	3,061,700	71
2021-01-06	70	73	70	72	2,319,000	72
2021-01-05	69	70	68	70	1,881,800	70
2021-01-04	79	81	69	69	6,197,100	69

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3825 (株)リミックスポイント の時系列データ [2021年度]

3825 (株)リミックスポイントの時系列データ [2021年度]