KabuInsight

リミックスポイント

3825
スタンダード/小売業/Remixpoint,inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13231.0241.0228.0237.0+6.0+2.60%1,099,100
2026-03-12234.0237.0227.0231.0-3.0-1.28%883,800
2026-03-11232.0237.0232.0234.0+1.0+0.43%966,400
2026-03-10228.0234.0224.0233.0+9.0+4.02%1,578,100
2026-03-09225.0226.0216.0224.0-11.0-4.68%1,793,900
2026-03-06235.0238.0228.0235.0-1.0-0.42%968,400
2026-03-05225.0236.0225.0236.0+24.0+11.32%2,212,200
2026-03-04218.0222.0208.0212.0-9.0-4.07%1,941,800
2026-03-03230.0230.0221.0221.0-3.0-1.34%1,486,600
2026-03-02226.0228.0222.0224.0-7.0-3.03%1,135,000
2026-02-27231.0233.0227.0231.0-3.0-1.28%881,000
2026-02-26230.0236.0229.0234.0+9.0+4.00%918,700
2026-02-25225.0229.0220.0225.00.00.00%1,012,000
2026-02-24230.0230.0222.0225.0-5.0-2.17%1,218,400
2026-02-20229.0236.0227.0230.0-1.0-0.43%1,258,300
2026-02-19235.0236.0229.0231.0-3.0-1.28%1,289,800
2026-02-18238.0239.0232.0234.0-6.0-2.50%827,500
2026-02-17240.0246.0237.0240.0-1.0-0.41%1,474,100
2026-02-16240.0247.0238.0241.0+8.0+3.43%935,200
2026-02-13243.0246.0231.0233.0-14.0-5.67%2,127,200
2026-02-12256.0259.0246.0247.0-14.0-5.36%1,492,100
2026-02-10255.0262.0253.0261.0+10.0+3.98%1,279,400
2026-02-09255.0259.0245.0251.0+10.0+4.15%2,181,100
2026-02-06246.0246.0238.0241.0-12.0-4.74%2,003,100
2026-02-05260.0262.0252.0253.0-12.0-4.53%1,391,300
2026-02-04267.0267.0260.0265.00.00.00%495,800
2026-02-03260.0266.0258.0265.0+8.0+3.11%738,100
2026-02-02256.0262.0255.0257.0-5.0-1.91%1,102,300
2026-01-30261.0265.0259.0262.0-4.0-1.50%1,221,100
2026-01-29269.0269.0264.0266.0-1.0-0.37%576,100
2026-01-28270.0272.0267.0267.0-4.0-1.48%634,500
2026-01-27273.0277.0271.0271.0+2.0+0.74%866,600
2026-01-26272.0274.0267.0269.0-12.0-4.27%1,461,400
2026-01-23279.0286.0276.0281.0+3.0+1.08%741,400
2026-01-22282.0282.0274.0278.0-1.0-0.36%1,009,700
2026-01-21272.0280.0270.0279.0-3.0-1.06%1,470,400
2026-01-20286.0287.0280.0282.0-4.0-1.40%1,314,900
2026-01-19295.0295.0281.0286.0-13.0-4.35%2,445,500
2026-01-16306.0306.0296.0299.0-9.0-2.92%1,492,200
2026-01-15305.0312.0300.0308.0+13.0+4.41%2,779,500
2026-01-14293.0309.0293.0295.0+14.0+4.98%4,710,800
2026-01-13294.0295.0280.0281.0-6.0-2.09%1,799,800
2026-01-09282.0293.0279.0287.0+10.0+3.61%1,954,000
2026-01-08284.0287.0277.0277.0-12.0-4.15%1,437,200
2026-01-07294.0302.0284.0289.0-5.0-1.70%3,143,200
2026-01-06289.0304.0283.0294.0+16.0+5.76%5,559,800
2026-01-05260.0284.0260.0278.0+26.0+10.32%4,862,500
2025-12-30258.0259.0250.0252.0-6.0-2.33%1,932,900
2025-12-29261.0265.0255.0258.00.00.00%2,170,100
2025-12-26258.0261.0253.0258.0-1.0-0.39%3,301,500
2025-12-25263.0264.0256.0259.0-5.0-1.89%2,777,200
2025-12-24270.0274.0263.0264.0-8.0-2.94%2,001,900
2025-12-23275.0289.0272.0272.0-3.0-1.09%3,242,600
2025-12-22276.0277.0269.0275.0+2.0+0.73%1,911,900
2025-12-19262.0273.0259.0273.0+9.0+3.41%2,463,400
2025-12-18268.0280.0264.0264.0-9.0-3.30%2,350,900
2025-12-17286.0291.0270.0273.0-8.0-2.85%2,332,800
2025-12-16310.0310.0278.0281.0-34.0-10.79%5,130,900
2025-12-15286.0321.0274.0315.0+37.0+13.31%11,425,300
2025-12-12252.0283.0252.0278.0+30.0+12.10%6,162,900
2025-12-11254.0264.0243.0248.0-7.0-2.75%5,896,600
2025-12-10254.0265.0251.0255.0+5.0+2.00%4,226,900
2025-12-09232.0286.0231.0250.0+18.0+7.76%15,428,400
2025-12-08235.0238.0229.0232.0-7.0-2.93%1,892,200
2025-12-05245.0247.0237.0239.0-9.0-3.63%1,709,600
2025-12-04244.0250.0242.0248.0+1.0+0.40%1,526,200
2025-12-03251.0257.0246.0247.0+4.0+1.65%1,694,900
2025-12-02253.0254.0243.0243.0-10.0-3.95%1,428,200
2025-12-01276.0277.0253.0253.0-21.0-7.66%2,544,000
2025-11-28276.0283.0273.0274.0-1.0-0.36%1,261,600
2025-11-27258.0277.0258.0275.0+22.0+8.70%2,081,500
2025-11-26255.0257.0251.0253.0-4.0-1.56%1,082,200
2025-11-25269.0270.0257.0257.0-7.0-2.65%1,340,200
2025-11-21258.0266.0258.0264.0-8.0-2.94%1,715,700
2025-11-20264.0274.0261.0272.0+10.0+3.82%1,637,700
2025-11-19262.0267.0258.0262.0+5.0+1.95%1,604,400
2025-11-18272.0273.0255.0257.0-15.0-5.51%3,418,400
2025-11-17291.0292.0266.0272.0-26.0-8.72%4,398,700
2025-11-14309.0331.0298.0298.0-13.0-4.18%4,059,000
2025-11-13327.0330.0311.0311.0-16.0-4.89%2,086,700
2025-11-12329.0333.0317.0327.0-2.0-0.61%2,354,100
2025-11-11331.0332.0325.0329.00.00.00%1,262,000
2025-11-10317.0329.0314.0329.0+19.0+6.13%1,780,600
2025-11-07305.0312.0302.0310.0+4.0+1.31%776,700
2025-11-06311.0313.0305.0306.0-1.0-0.33%870,900
2025-11-05296.0311.0287.0307.0+4.0+1.32%2,675,800
2025-11-04310.0315.0303.0303.0-14.0-4.42%1,784,300
2025-10-31312.0321.0311.0317.0+6.0+1.93%1,147,900
2025-10-30304.0319.0301.0311.0+6.0+1.97%1,643,000
2025-10-29313.0314.0298.0305.0-10.0-3.17%2,089,200
2025-10-28325.0327.0314.0315.0-14.0-4.26%2,753,700
2025-10-27333.0343.0325.0329.0+1.0+0.30%2,786,400
2025-10-24316.0329.0311.0328.0+18.0+5.81%2,157,400
2025-10-23309.0313.0301.0310.00.00.00%1,873,800
2025-10-22297.0314.0297.0310.0+11.0+3.68%1,564,500
2025-10-21298.0304.0291.0299.0+3.0+1.01%1,620,000
2025-10-20290.0296.0283.0296.0+13.0+4.59%2,728,800
2025-10-17290.0293.0275.0283.0-23.0-7.52%5,947,100
2025-10-16324.0325.0306.0306.0-12.0-3.77%2,968,100
2025-10-15319.0324.0316.0318.0-1.0-0.31%1,716,600
2025-10-14339.0342.0316.0319.0-28.0-8.07%3,439,500
2025-10-10342.0351.0337.0347.0+4.0+1.17%2,604,100
2025-10-09341.0354.0335.0343.0+8.0+2.39%3,349,100
2025-10-08339.0341.0330.0335.0-11.0-3.18%1,908,600
2025-10-07345.0355.0338.0346.0+4.0+1.17%2,976,000
2025-10-06355.0355.0341.0342.0-6.0-1.72%3,104,200
2025-10-03349.0357.0335.0348.0+7.0+2.05%3,685,500
2025-10-02327.0357.0325.0341.0+22.0+6.90%6,767,700
2025-10-01345.0349.0319.0319.0-18.0-5.34%2,790,700
2025-09-30328.0337.0322.0337.0+19.0+5.97%1,618,700
2025-09-29328.0333.0318.0318.0-4.0-1.24%1,419,500
2025-09-26335.0336.0322.0322.0-14.0-4.17%2,185,000
2025-09-25337.0339.0335.0336.0-1.0-0.30%923,800
2025-09-24344.0344.0335.0337.0-10.0-2.88%1,945,700
2025-09-22361.0365.0347.0347.0-13.0-3.61%2,007,400
2025-09-19351.0363.0344.0360.0+17.0+4.96%3,559,400
2025-09-18357.0362.0339.0343.0-17.0-4.72%3,098,100
2025-09-17366.0366.0352.0360.00.00.00%1,492,100
2025-09-16355.0365.0354.0360.0+2.0+0.56%1,390,700
2025-09-12360.0360.0349.0358.0——2,276,500

直近120営業日分を表示