3825 (株)リミックスポイントの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	189	192	188	190	353,200	190
2023-12-28	184	192	181	192	662,000	192
2023-12-27	184	186	181	184	1,027,300	184
2023-12-26	186	190	182	182	638,600	182
2023-12-25	191	193	186	187	427,300	187
2023-12-22	195	196	190	191	493,100	191
2023-12-21	197	199	195	195	304,700	195
2023-12-20	201	202	198	199	323,500	199
2023-12-19	198	203	197	203	309,400	203
2023-12-18	200	202	195	195	541,400	195
2023-12-15	201	203	200	201	323,900	201
2023-12-14	203	207	198	199	361,700	199
2023-12-13	201	204	200	202	375,400	202
2023-12-12	210	212	201	202	603,600	202
2023-12-11	206	212	206	211	293,800	211
2023-12-08	210	213	207	207	464,300	207
2023-12-07	214	217	210	213	439,400	213
2023-12-06	219	223	214	214	677,200	214
2023-12-05	225	226	218	219	581,800	219
2023-12-04	223	228	221	227	361,900	227
2023-12-01	226	226	221	222	479,900	222
2023-11-30	230	235	225	225	675,900	225
2023-11-29	222	233	220	229	1,287,800	229
2023-11-28	218	224	216	222	592,800	222
2023-11-27	221	221	215	218	523,600	218
2023-11-24	216	222	215	220	641,600	220
2023-11-22	215	222	215	217	436,700	217
2023-11-21	212	223	210	219	944,400	219
2023-11-20	210	222	210	211	1,498,300	211
2023-11-17	214	214	205	211	1,092,300	211
2023-11-16	207	216	205	213	1,164,800	213
2023-11-15	211	215	193	203	2,295,100	203
2023-11-14	216	217	204	212	2,039,400	212
2023-11-13	214	226	212	221	2,127,700	221
2023-11-10	199	218	198	212	1,789,700	212
2023-11-09	200	203	194	200	483,900	200
2023-11-08	201	205	197	198	709,700	198
2023-11-07	200	203	198	202	220,400	202
2023-11-06	198	205	195	204	600,100	204
2023-11-02	199	202	197	202	369,300	202
2023-11-01	197	200	192	199	347,800	199
2023-10-31	200	201	196	198	253,500	198
2023-10-30	195	203	195	200	299,500	200
2023-10-27	208	208	197	198	592,200	198
2023-10-26	198	213	197	209	1,267,600	209
2023-10-25	198	203	198	200	312,800	200
2023-10-24	189	197	186	197	623,700	197
2023-10-23	188	193	185	190	635,000	190
2023-10-20	186	188	181	185	445,700	185
2023-10-19	193	193	185	185	355,700	185
2023-10-18	191	193	188	190	273,900	190
2023-10-17	184	192	184	188	469,400	188
2023-10-16	189	190	183	184	466,300	184
2023-10-13	194	194	188	190	514,900	190
2023-10-12	194	195	192	194	408,900	194
2023-10-11	197	202	193	193	313,900	193
2023-10-10	195	199	195	197	159,500	197
2023-10-06	199	200	193	195	421,900	195
2023-10-05	190	210	190	200	1,173,100	200
2023-10-04	185	193	185	189	673,100	189
2023-10-03	199	199	190	190	715,500	190
2023-10-02	203	204	198	199	371,500	199
2023-09-29	201	206	200	205	297,600	205
2023-09-28	201	207	201	203	251,700	203
2023-09-27	204	208	202	202	272,800	202
2023-09-26	207	208	202	203	224,600	203
2023-09-25	199	211	199	207	692,100	207
2023-09-22	197	202	195	198	548,900	198
2023-09-21	207	208	190	197	1,856,400	197
2023-09-20	209	210	207	207	240,700	207
2023-09-19	206	214	206	209	466,500	209
2023-09-15	207	210	205	206	838,600	206
2023-09-14	211	212	208	208	608,800	208
2023-09-13	214	216	211	212	441,600	212
2023-09-12	212	216	212	214	253,900	214
2023-09-11	213	214	211	214	519,800	214
2023-09-08	214	216	213	215	272,700	215
2023-09-07	215	216	213	214	330,700	214
2023-09-06	215	217	214	215	383,000	215
2023-09-05	216	218	215	215	253,600	215
2023-09-04	215	219	214	218	365,000	218
2023-09-01	218	221	215	216	288,800	216
2023-08-31	226	228	219	220	318,300	220
2023-08-30	230	231	224	225	356,700	225
2023-08-29	225	229	225	227	309,300	227
2023-08-28	221	226	220	222	335,700	222
2023-08-25	220	223	219	223	309,100	223
2023-08-24	219	223	218	221	238,200	221
2023-08-23	213	220	213	218	374,000	218
2023-08-22	212	218	212	215	290,900	215
2023-08-21	217	220	213	214	480,100	214
2023-08-18	222	225	219	220	428,700	220
2023-08-17	225	230	222	223	426,000	223
2023-08-16	224	229	223	224	500,600	224
2023-08-15	232	232	220	224	1,182,300	224
2023-08-14	239	241	232	233	1,064,600	233
2023-08-10	229	239	229	239	1,061,100	239
2023-08-09	229	232	228	229	270,300	229
2023-08-08	230	233	229	229	258,900	229
2023-08-07	228	232	227	231	203,800	231
2023-08-04	225	231	225	229	314,300	229
2023-08-03	226	229	224	226	352,900	226
2023-08-02	232	232	226	230	500,200	230
2023-08-01	222	232	222	232	603,700	232
2023-07-31	214	228	214	222	856,400	222
2023-07-28	216	218	212	214	492,400	214
2023-07-27	213	214	211	212	237,900	212
2023-07-26	211	216	210	214	291,800	214
2023-07-25	217	218	209	213	798,600	213
2023-07-24	218	220	214	215	517,100	215
2023-07-21	224	225	217	218	624,400	218
2023-07-20	226	226	223	226	442,900	226
2023-07-19	225	226	223	225	197,600	225
2023-07-18	223	227	222	225	378,800	225
2023-07-14	222	226	222	225	481,200	225
2023-07-13	218	222	216	221	411,500	221
2023-07-12	219	220	217	219	316,000	219
2023-07-11	220	221	217	219	362,500	219
2023-07-10	220	220	217	218	346,800	218
2023-07-07	219	224	218	220	386,900	220
2023-07-06	224	230	221	222	982,700	222
2023-07-05	216	228	214	225	1,018,600	225
2023-07-04	218	221	214	217	717,500	217
2023-07-03	207	221	206	220	1,650,100	220
2023-06-30	228	228	208	211	2,755,700	211
2023-06-29	239	240	223	226	2,711,000	226
2023-06-28	238	241	238	238	747,000	238
2023-06-27	240	241	237	241	746,900	241
2023-06-26	242	247	237	240	680,500	240
2023-06-23	251	253	238	242	1,173,500	242
2023-06-22	239	256	239	251	1,875,500	251
2023-06-21	239	240	236	238	665,400	238
2023-06-20	239	241	236	239	535,700	239
2023-06-19	242	245	238	239	695,000	239
2023-06-16	238	243	236	241	635,600	241
2023-06-15	238	239	235	237	601,200	237
2023-06-14	246	246	236	237	810,700	237
2023-06-13	243	250	241	243	808,900	243
2023-06-12	238	242	236	240	762,900	240
2023-06-09	240	242	237	240	735,600	240
2023-06-08	241	242	238	239	311,000	239
2023-06-07	242	243	239	240	588,900	240
2023-06-06	247	248	237	241	1,371,500	241
2023-06-05	251	254	247	250	643,600	250
2023-06-02	249	255	249	251	618,400	251
2023-06-01	262	270	247	249	1,370,900	249
2023-05-31	248	267	248	262	1,833,500	262
2023-05-30	244	248	240	248	558,000	248
2023-05-29	235	247	234	244	978,900	244
2023-05-26	237	237	233	235	753,900	235
2023-05-25	240	242	236	236	573,300	236
2023-05-24	237	243	236	240	708,500	240
2023-05-23	246	247	237	238	933,800	238
2023-05-22	248	248	241	244	522,000	244
2023-05-19	254	256	247	247	1,058,300	247
2023-05-18	244	260	241	257	1,594,600	257
2023-05-17	240	245	237	239	759,500	239
2023-05-16	253	253	240	240	1,152,500	240
2023-05-15	260	265	250	253	1,861,300	253
2023-05-12	262	275	256	273	2,592,700	273
2023-05-11	251	261	251	257	1,697,600	257
2023-05-10	235	257	235	248	1,767,400	248
2023-05-09	241	244	236	236	772,400	236
2023-05-08	241	244	238	241	722,100	241
2023-05-02	239	245	236	242	724,000	242
2023-05-01	249	255	236	241	2,074,100	241
2023-04-28	260	263	249	249	4,643,600	249
2023-04-27	254	257	246	253	2,213,700	253
2023-04-26	266	268	256	260	1,361,300	260
2023-04-25	275	277	267	270	866,300	270
2023-04-24	281	287	276	276	546,400	276
2023-04-21	282	284	278	284	614,700	284
2023-04-20	291	291	282	284	633,800	284
2023-04-19	292	293	285	292	635,200	292
2023-04-18	286	294	286	292	453,000	292
2023-04-17	293	295	285	286	897,200	286
2023-04-14	303	306	294	295	778,000	295
2023-04-13	299	309	296	300	922,300	300
2023-04-12	301	301	293	296	655,700	296
2023-04-11	306	307	298	300	910,500	300
2023-04-10	311	315	298	305	1,307,800	305
2023-04-07	277	305	277	304	1,528,900	304
2023-04-06	279	286	274	278	805,900	278
2023-04-05	294	294	285	286	819,200	286
2023-04-04	295	299	288	294	1,187,600	294
2023-04-03	302	308	295	297	1,109,100	297
2023-03-31	323	330	302	303	1,571,200	303
2023-03-30	303	334	293	317	2,253,100	317
2023-03-29	293	305	285	303	1,179,900	303
2023-03-28	302	309	290	290	1,485,000	290
2023-03-27	311	326	298	300	2,427,900	300
2023-03-24	347	349	317	317	3,683,000	317
2023-03-23	379	383	356	361	2,783,000	361
2023-03-22	370	381	344	380	3,877,800	380
2023-03-20	358	361	348	354	2,590,600	354
2023-03-17	323	348	322	343	4,201,200	343
2023-03-16	288	322	286	320	3,277,200	320
2023-03-15	296	298	284	293	2,094,000	293
2023-03-14	268	290	268	288	3,322,600	288
2023-03-13	257	267	253	266	729,400	266
2023-03-10	257	266	256	260	1,227,300	260
2023-03-09	247	262	247	261	1,408,400	261
2023-03-08	242	269	241	246	2,258,100	246
2023-03-07	239	245	237	244	903,700	244
2023-03-06	240	244	235	237	696,900	237
2023-03-03	237	240	233	240	713,600	240
2023-03-02	241	243	234	237	450,500	237
2023-03-01	238	244	237	240	545,900	240
2023-02-28	230	244	225	238	1,288,800	238
2023-02-27	235	240	231	231	1,031,000	231
2023-02-24	237	241	234	241	604,300	241
2023-02-22	239	242	234	235	884,900	235
2023-02-21	253	253	243	243	1,181,400	243
2023-02-20	237	256	237	253	1,697,200	253
2023-02-17	242	252	231	236	1,979,800	236
2023-02-16	230	243	228	242	2,663,700	242
2023-02-15	206	236	206	223	6,471,200	223
2023-02-14	275	277	262	265	1,420,000	265
2023-02-13	264	274	263	273	789,600	273
2023-02-10	273	275	265	266	1,410,100	266
2023-02-09	277	280	274	277	846,300	277
2023-02-08	281	283	279	280	623,500	280
2023-02-07	282	284	281	281	559,000	281
2023-02-06	285	287	282	284	401,400	284
2023-02-03	290	294	283	283	617,800	283
2023-02-02	284	291	281	287	680,400	287
2023-02-01	286	289	282	284	833,500	284
2023-01-31	287	288	279	279	1,272,300	279
2023-01-30	292	295	288	288	758,100	288
2023-01-27	294	296	288	289	1,243,800	289
2023-01-26	302	303	295	300	1,167,800	300
2023-01-25	305	307	301	304	744,500	304
2023-01-24	315	319	306	306	992,000	306
2023-01-23	310	320	305	312	1,843,300	312
2023-01-20	308	310	303	307	632,200	307
2023-01-19	314	319	310	310	886,200	310
2023-01-18	309	321	308	320	1,417,300	320
2023-01-17	309	314	304	314	1,047,400	314
2023-01-16	313	321	303	305	1,243,600	305
2023-01-13	317	322	308	309	1,082,500	309
2023-01-12	314	314	301	311	1,393,600	311
2023-01-11	308	320	304	315	1,763,300	315
2023-01-10	293	306	293	304	1,335,800	304
2023-01-06	290	301	288	292	1,280,800	292
2023-01-05	282	290	281	284	776,700	284
2023-01-04	299	299	281	282	1,433,000	282

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 [2023年度]

3825 (株)リミックスポイントの時系列データ [2023年度]