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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 308 | 341 | 306 | 321 | 4,533,300 | 321 |
| 2024-12-27 | 304 | 312 | 295 | 308 | 2,811,700 | 308 |
| 2024-12-26 | 309 | 318 | 304 | 304 | 3,472,500 | 304 |
| 2024-12-25 | 323 | 330 | 304 | 310 | 4,379,200 | 310 |
| 2024-12-24 | 312 | 325 | 299 | 307 | 5,838,700 | 307 |
| 2024-12-23 | 315 | 323 | 309 | 311 | 6,428,500 | 311 |
| 2024-12-20 | 355 | 359 | 332 | 339 | 7,545,800 | 339 |
| 2024-12-19 | 351 | 371 | 351 | 364 | 7,147,000 | 364 |
| 2024-12-18 | 381 | 403 | 374 | 378 | 7,670,300 | 378 |
| 2024-12-17 | 387 | 393 | 352 | 378 | 14,060,200 | 378 |
| 2024-12-16 | 404 | 407 | 380 | 387 | 10,028,400 | 387 |
| 2024-12-13 | 396 | 401 | 371 | 382 | 8,185,700 | 382 |
| 2024-12-12 | 421 | 435 | 402 | 405 | 10,704,300 | 405 |
| 2024-12-11 | 412 | 414 | 383 | 405 | 10,498,800 | 405 |
| 2024-12-10 | 400 | 418 | 400 | 418 | 6,766,900 | 418 |
| 2024-12-09 | 426 | 450 | 403 | 410 | 14,293,100 | 410 |
| 2024-12-06 | 401 | 425 | 395 | 410 | 11,585,100 | 410 |
| 2024-12-05 | 410 | 440 | 401 | 418 | 25,767,400 | 418 |
| 2024-12-04 | 390 | 391 | 375 | 388 | 8,952,200 | 388 |
| 2024-12-03 | 362 | 395 | 358 | 384 | 13,605,400 | 384 |
| 2024-12-02 | 371 | 405 | 364 | 378 | 21,489,400 | 378 |
| 2024-11-29 | 338 | 355 | 328 | 341 | 13,309,900 | 341 |
| 2024-11-28 | 348 | 356 | 304 | 336 | 23,845,200 | 336 |
| 2024-11-27 | 356 | 362 | 308 | 308 | 21,090,800 | 308 |
| 2024-11-26 | 380 | 398 | 373 | 388 | 12,064,500 | 388 |
| 2024-11-25 | 400 | 419 | 353 | 401 | 29,899,400 | 401 |
| 2024-11-22 | 344 | 416 | 337 | 416 | 32,272,900 | 416 |
| 2024-11-21 | 281 | 338 | 278 | 336 | 28,463,500 | 336 |
| 2024-11-20 | 275 | 280 | 247 | 270 | 18,561,200 | 270 |
| 2024-11-19 | 247 | 265 | 238 | 262 | 15,849,500 | 262 |
| 2024-11-18 | 236 | 267 | 231 | 244 | 25,980,100 | 244 |
| 2024-11-15 | 199 | 226 | 186 | 202 | 17,896,500 | 202 |
| 2024-11-14 | 156 | 204 | 152 | 202 | 17,860,900 | 202 |
| 2024-11-13 | 156 | 156 | 152 | 153 | 513,800 | 153 |
| 2024-11-12 | 160 | 165 | 156 | 157 | 2,092,700 | 157 |
| 2024-11-11 | 154 | 158 | 151 | 156 | 862,300 | 156 |
| 2024-11-08 | 151 | 152 | 149 | 149 | 306,100 | 149 |
| 2024-11-07 | 158 | 163 | 149 | 151 | 1,148,900 | 151 |
| 2024-11-06 | 147 | 156 | 145 | 149 | 1,675,300 | 149 |
| 2024-11-05 | 150 | 150 | 145 | 148 | 170,800 | 148 |
| 2024-11-01 | 149 | 150 | 146 | 148 | 406,700 | 148 |
| 2024-10-31 | 151 | 152 | 149 | 151 | 266,300 | 151 |
| 2024-10-30 | 154 | 154 | 150 | 151 | 311,400 | 151 |
| 2024-10-29 | 147 | 151 | 145 | 149 | 494,800 | 149 |
| 2024-10-28 | 141 | 146 | 141 | 145 | 545,300 | 145 |
| 2024-10-25 | 145 | 145 | 141 | 143 | 642,700 | 143 |
| 2024-10-24 | 145 | 148 | 143 | 144 | 520,400 | 144 |
| 2024-10-23 | 150 | 151 | 146 | 146 | 400,100 | 146 |
| 2024-10-22 | 153 | 153 | 149 | 149 | 433,300 | 149 |
| 2024-10-21 | 154 | 156 | 153 | 154 | 261,300 | 154 |
| 2024-10-18 | 158 | 159 | 152 | 152 | 689,500 | 152 |
| 2024-10-17 | 160 | 165 | 157 | 157 | 872,800 | 157 |
| 2024-10-16 | 159 | 161 | 157 | 157 | 256,200 | 157 |
| 2024-10-15 | 161 | 164 | 159 | 161 | 419,700 | 161 |
| 2024-10-11 | 163 | 164 | 156 | 156 | 674,600 | 156 |
| 2024-10-10 | 170 | 170 | 162 | 163 | 641,300 | 163 |
| 2024-10-09 | 170 | 170 | 168 | 170 | 118,800 | 170 |
| 2024-10-08 | 172 | 173 | 168 | 168 | 316,100 | 168 |
| 2024-10-07 | 171 | 174 | 169 | 174 | 408,500 | 174 |
| 2024-10-04 | 168 | 172 | 168 | 169 | 249,700 | 169 |
| 2024-10-03 | 173 | 173 | 168 | 169 | 260,300 | 169 |
| 2024-10-02 | 171 | 174 | 168 | 173 | 415,600 | 173 |
| 2024-10-01 | 179 | 179 | 169 | 173 | 612,100 | 173 |
| 2024-09-30 | 173 | 187 | 173 | 177 | 1,242,200 | 177 |
| 2024-09-27 | 176 | 177 | 171 | 176 | 1,055,200 | 176 |
| 2024-09-26 | 162 | 189 | 159 | 178 | 3,906,300 | 178 |
| 2024-09-25 | 163 | 164 | 160 | 160 | 156,400 | 160 |
| 2024-09-24 | 164 | 165 | 159 | 163 | 187,000 | 163 |
| 2024-09-20 | 161 | 164 | 161 | 163 | 178,900 | 163 |
| 2024-09-19 | 158 | 161 | 158 | 161 | 161,200 | 161 |
| 2024-09-18 | 157 | 159 | 157 | 158 | 106,400 | 158 |
| 2024-09-17 | 160 | 160 | 155 | 156 | 130,800 | 156 |
| 2024-09-13 | 160 | 162 | 158 | 160 | 102,600 | 160 |
| 2024-09-12 | 156 | 161 | 156 | 161 | 193,600 | 161 |
| 2024-09-11 | 162 | 162 | 154 | 155 | 320,300 | 155 |
| 2024-09-10 | 160 | 162 | 158 | 162 | 188,100 | 162 |
| 2024-09-09 | 158 | 161 | 155 | 160 | 198,900 | 160 |
| 2024-09-06 | 167 | 168 | 161 | 163 | 253,200 | 163 |
| 2024-09-05 | 162 | 168 | 162 | 165 | 278,000 | 165 |
| 2024-09-04 | 165 | 168 | 162 | 162 | 497,300 | 162 |
| 2024-09-03 | 163 | 167 | 163 | 167 | 178,300 | 167 |
| 2024-09-02 | 167 | 167 | 163 | 165 | 71,300 | 165 |
| 2024-08-30 | 165 | 167 | 164 | 165 | 123,500 | 165 |
| 2024-08-29 | 165 | 168 | 160 | 165 | 399,700 | 165 |
| 2024-08-28 | 167 | 167 | 164 | 167 | 391,800 | 167 |
| 2024-08-27 | 168 | 169 | 166 | 167 | 125,000 | 167 |
| 2024-08-26 | 166 | 170 | 166 | 169 | 170,100 | 169 |
| 2024-08-23 | 167 | 168 | 164 | 168 | 355,600 | 168 |
| 2024-08-22 | 168 | 170 | 165 | 167 | 272,800 | 167 |
| 2024-08-21 | 168 | 169 | 164 | 168 | 234,000 | 168 |
| 2024-08-20 | 169 | 173 | 169 | 170 | 211,000 | 170 |
| 2024-08-19 | 168 | 171 | 165 | 169 | 507,100 | 169 |
| 2024-08-16 | 171 | 171 | 167 | 168 | 404,300 | 168 |
| 2024-08-15 | 173 | 174 | 167 | 169 | 535,000 | 169 |
| 2024-08-14 | 185 | 186 | 165 | 173 | 1,090,300 | 173 |
| 2024-08-13 | 182 | 186 | 180 | 182 | 310,800 | 182 |
| 2024-08-09 | 178 | 183 | 176 | 182 | 533,700 | 182 |
| 2024-08-08 | 179 | 189 | 177 | 179 | 1,023,800 | 179 |
| 2024-08-07 | 168 | 178 | 168 | 177 | 699,900 | 177 |
| 2024-08-06 | 146 | 173 | 146 | 172 | 1,570,000 | 172 |
| 2024-08-05 | 153 | 160 | 117 | 141 | 2,262,700 | 141 |
| 2024-08-02 | 163 | 168 | 161 | 161 | 574,200 | 161 |
| 2024-08-01 | 174 | 174 | 169 | 172 | 334,400 | 172 |
| 2024-07-31 | 176 | 177 | 170 | 176 | 475,000 | 176 |
| 2024-07-30 | 182 | 184 | 178 | 178 | 453,900 | 178 |
| 2024-07-29 | 190 | 191 | 184 | 184 | 452,700 | 184 |
| 2024-07-26 | 189 | 192 | 181 | 189 | 1,431,600 | 189 |
| 2024-07-25 | 193 | 210 | 190 | 191 | 2,219,900 | 191 |
| 2024-07-24 | 198 | 199 | 194 | 197 | 514,400 | 197 |
| 2024-07-23 | 194 | 203 | 194 | 197 | 682,300 | 197 |
| 2024-07-22 | 196 | 197 | 187 | 192 | 884,000 | 192 |
| 2024-07-19 | 201 | 201 | 197 | 198 | 520,600 | 198 |
| 2024-07-18 | 197 | 204 | 197 | 202 | 546,800 | 202 |
| 2024-07-17 | 200 | 202 | 197 | 198 | 386,900 | 198 |
| 2024-07-16 | 200 | 201 | 194 | 200 | 708,500 | 200 |
| 2024-07-12 | 202 | 208 | 202 | 202 | 422,800 | 202 |
| 2024-07-11 | 202 | 207 | 200 | 204 | 481,700 | 204 |
| 2024-07-10 | 201 | 203 | 197 | 202 | 547,600 | 202 |
| 2024-07-09 | 199 | 203 | 197 | 202 | 364,800 | 202 |
| 2024-07-08 | 204 | 206 | 198 | 199 | 527,900 | 199 |
| 2024-07-05 | 203 | 206 | 197 | 206 | 1,153,200 | 206 |
| 2024-07-04 | 214 | 215 | 203 | 203 | 1,461,900 | 203 |
| 2024-07-03 | 216 | 225 | 212 | 213 | 1,921,100 | 213 |
| 2024-07-02 | 203 | 220 | 201 | 215 | 1,906,200 | 215 |
| 2024-07-01 | 197 | 209 | 195 | 203 | 1,886,600 | 203 |
| 2024-06-28 | 189 | 194 | 184 | 192 | 1,183,700 | 192 |
| 2024-06-27 | 197 | 197 | 187 | 189 | 1,617,200 | 189 |
| 2024-06-26 | 199 | 206 | 190 | 200 | 3,916,000 | 200 |
| 2024-06-25 | 189 | 189 | 181 | 184 | 520,200 | 184 |
| 2024-06-24 | 189 | 191 | 187 | 189 | 245,900 | 189 |
| 2024-06-21 | 191 | 193 | 187 | 189 | 428,300 | 189 |
| 2024-06-20 | 194 | 194 | 188 | 189 | 366,600 | 189 |
| 2024-06-19 | 186 | 190 | 185 | 189 | 370,100 | 189 |
| 2024-06-18 | 185 | 187 | 183 | 184 | 363,700 | 184 |
| 2024-06-17 | 194 | 194 | 184 | 185 | 787,600 | 185 |
| 2024-06-14 | 189 | 194 | 187 | 194 | 793,600 | 194 |
| 2024-06-13 | 183 | 192 | 183 | 191 | 1,738,500 | 191 |
| 2024-06-12 | 173 | 183 | 171 | 182 | 1,296,100 | 182 |
| 2024-06-11 | 171 | 173 | 170 | 173 | 374,100 | 173 |
| 2024-06-10 | 169 | 175 | 168 | 170 | 290,200 | 170 |
| 2024-06-07 | 165 | 171 | 165 | 168 | 266,200 | 168 |
| 2024-06-06 | 174 | 178 | 167 | 168 | 443,800 | 168 |
| 2024-06-05 | 171 | 176 | 170 | 172 | 744,700 | 172 |
| 2024-06-04 | 164 | 169 | 164 | 169 | 287,100 | 169 |
| 2024-06-03 | 162 | 166 | 162 | 166 | 312,900 | 166 |
| 2024-05-31 | 161 | 163 | 159 | 162 | 294,800 | 162 |
| 2024-05-30 | 156 | 163 | 155 | 161 | 474,200 | 161 |
| 2024-05-29 | 160 | 162 | 157 | 157 | 391,100 | 157 |
| 2024-05-28 | 165 | 165 | 160 | 160 | 421,400 | 160 |
| 2024-05-27 | 167 | 168 | 163 | 164 | 387,800 | 164 |
| 2024-05-24 | 171 | 172 | 165 | 165 | 1,157,700 | 165 |
| 2024-05-23 | 166 | 177 | 166 | 176 | 2,041,500 | 176 |
| 2024-05-22 | 167 | 172 | 163 | 164 | 398,700 | 164 |
| 2024-05-21 | 162 | 170 | 160 | 167 | 559,300 | 167 |
| 2024-05-20 | 162 | 164 | 159 | 161 | 273,400 | 161 |
| 2024-05-17 | 155 | 164 | 155 | 162 | 308,500 | 162 |
| 2024-05-16 | 156 | 161 | 155 | 157 | 383,000 | 157 |
| 2024-05-15 | 151 | 157 | 151 | 157 | 480,900 | 157 |
| 2024-05-14 | 160 | 171 | 141 | 155 | 2,441,700 | 155 |
| 2024-05-13 | 162 | 163 | 159 | 159 | 266,100 | 159 |
| 2024-05-10 | 163 | 165 | 160 | 165 | 202,300 | 165 |
| 2024-05-09 | 167 | 170 | 161 | 162 | 422,400 | 162 |
| 2024-05-08 | 167 | 170 | 163 | 165 | 425,600 | 165 |
| 2024-05-07 | 156 | 169 | 156 | 166 | 966,300 | 166 |
| 2024-05-02 | 155 | 159 | 155 | 155 | 154,500 | 155 |
| 2024-05-01 | 155 | 160 | 154 | 157 | 222,800 | 157 |
| 2024-04-30 | 160 | 160 | 153 | 155 | 491,600 | 155 |
| 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