5138 (株)Rebase 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 |
---|---|---|---|---|---|---|
2024-05-02 | 893 | 924 | 893 | 918 | 19,700 | 918 |
2024-05-01 | 847 | 894 | 847 | 885 | 12,700 | 885 |
2024-04-30 | 856 | 867 | 854 | 854 | 2,000 | 854 |
2024-04-26 | 858 | 873 | 855 | 856 | 4,700 | 856 |
2024-04-25 | 874 | 874 | 853 | 857 | 7,800 | 857 |
2024-04-24 | 883 | 883 | 866 | 868 | 4,800 | 868 |
2024-04-23 | 858 | 881 | 858 | 873 | 14,900 | 873 |
2024-04-22 | 821 | 848 | 815 | 843 | 12,100 | 843 |
2024-04-19 | 831 | 831 | 769 | 806 | 55,600 | 806 |
2024-04-18 | 831 | 867 | 825 | 840 | 33,700 | 840 |
2024-04-17 | 872 | 873 | 830 | 838 | 17,700 | 838 |
2024-04-16 | 868 | 877 | 851 | 862 | 17,800 | 862 |
2024-04-15 | 873 | 873 | 825 | 865 | 22,400 | 865 |
2024-04-12 | 898 | 899 | 866 | 869 | 12,900 | 869 |
2024-04-11 | 865 | 887 | 863 | 887 | 14,000 | 887 |
2024-04-10 | 911 | 912 | 867 | 871 | 37,200 | 871 |
2024-04-09 | 895 | 908 | 891 | 907 | 10,200 | 907 |
2024-04-08 | 903 | 914 | 895 | 895 | 8,000 | 895 |
2024-04-05 | 894 | 912 | 888 | 900 | 22,400 | 900 |
2024-04-04 | 915 | 915 | 900 | 903 | 9,700 | 903 |
2024-04-03 | 936 | 936 | 903 | 910 | 21,500 | 910 |
2024-04-02 | 995 | 995 | 946 | 946 | 14,400 | 946 |
2024-04-01 | 1,019 | 1,019 | 976 | 993 | 9,600 | 993 |
2024-03-29 | 980 | 1,019 | 978 | 1,014 | 15,300 | 1,014 |
2024-03-28 | 966 | 995 | 956 | 981 | 9,600 | 981 |
2024-03-27 | 989 | 990 | 970 | 980 | 12,800 | 980 |
2024-03-26 | 1,002 | 1,002 | 978 | 981 | 5,200 | 981 |
2024-03-25 | 1,011 | 1,011 | 983 | 991 | 5,000 | 991 |
2024-03-22 | 1,014 | 1,014 | 977 | 1,002 | 9,800 | 1,002 |
2024-03-21 | 1,001 | 1,019 | 994 | 1,014 | 18,400 | 1,014 |
2024-03-19 | 967 | 993 | 951 | 986 | 14,200 | 986 |
2024-03-18 | 960 | 973 | 949 | 969 | 5,200 | 969 |
2024-03-15 | 972 | 972 | 944 | 960 | 12,900 | 960 |
2024-03-14 | 960 | 988 | 940 | 983 | 15,400 | 983 |
2024-03-13 | 988 | 999 | 961 | 961 | 17,300 | 961 |
2024-03-12 | 938 | 990 | 931 | 990 | 45,700 | 990 |
2024-03-11 | 943 | 962 | 929 | 930 | 24,000 | 930 |
2024-03-08 | 975 | 992 | 958 | 958 | 19,300 | 958 |
2024-03-07 | 1,039 | 1,039 | 980 | 980 | 24,500 | 980 |
2024-03-06 | 1,006 | 1,030 | 995 | 1,026 | 10,900 | 1,026 |
2024-03-05 | 1,000 | 1,017 | 972 | 1,007 | 29,400 | 1,007 |
2024-03-04 | 1,028 | 1,038 | 1,003 | 1,003 | 25,800 | 1,003 |
2024-03-01 | 1,032 | 1,043 | 1,012 | 1,034 | 8,700 | 1,034 |
2024-02-29 | 1,026 | 1,041 | 1,010 | 1,031 | 20,100 | 1,031 |
2024-02-28 | 1,027 | 1,059 | 1,000 | 1,050 | 72,900 | 1,050 |
2024-02-27 | 1,016 | 1,022 | 988 | 1,015 | 26,900 | 1,015 |
2024-02-26 | 970 | 1,012 | 951 | 1,008 | 31,400 | 1,008 |
2024-02-22 | 1,049 | 1,068 | 943 | 943 | 74,500 | 943 |
2024-02-21 | 1,035 | 1,051 | 1,023 | 1,043 | 21,800 | 1,043 |
2024-02-20 | 999 | 1,056 | 991 | 1,035 | 50,100 | 1,035 |
2024-02-19 | 980 | 999 | 958 | 989 | 40,500 | 989 |
2024-02-16 | 998 | 999 | 963 | 989 | 37,500 | 989 |
2024-02-15 | 1,000 | 1,000 | 957 | 985 | 53,100 | 985 |
2024-02-14 | 935 | 1,010 | 919 | 972 | 168,900 | 972 |
2024-02-13 | 950 | 965 | 926 | 965 | 136,100 | 965 |
2024-02-09 | 894 | 899 | 880 | 895 | 33,300 | 895 |
2024-02-08 | 895 | 895 | 867 | 879 | 22,400 | 879 |
2024-02-07 | 913 | 914 | 880 | 886 | 35,900 | 886 |
2024-02-06 | 894 | 905 | 884 | 903 | 48,700 | 903 |
2024-02-05 | 874 | 880 | 855 | 868 | 25,600 | 868 |
2024-02-02 | 883 | 883 | 868 | 869 | 7,500 | 869 |
2024-02-01 | 883 | 888 | 860 | 870 | 16,900 | 870 |
2024-01-31 | 897 | 898 | 877 | 885 | 22,100 | 885 |
2024-01-30 | 870 | 896 | 869 | 893 | 23,400 | 893 |
2024-01-29 | 855 | 869 | 855 | 864 | 9,100 | 864 |
2024-01-26 | 874 | 878 | 850 | 855 | 27,100 | 855 |
2024-01-25 | 861 | 868 | 847 | 865 | 11,800 | 865 |
2024-01-24 | 844 | 860 | 840 | 849 | 17,100 | 849 |
2024-01-23 | 869 | 869 | 833 | 836 | 56,800 | 836 |
2024-01-22 | 830 | 933 | 830 | 861 | 435,800 | 861 |
2024-01-19 | 819 | 838 | 819 | 822 | 12,300 | 822 |
2024-01-18 | 820 | 825 | 813 | 821 | 13,600 | 821 |
2024-01-17 | 838 | 842 | 818 | 829 | 11,500 | 829 |
2024-01-16 | 837 | 862 | 824 | 827 | 24,400 | 827 |
2024-01-15 | 822 | 838 | 815 | 832 | 12,200 | 832 |
2024-01-12 | 818 | 820 | 801 | 810 | 17,500 | 810 |
2024-01-11 | 842 | 842 | 811 | 818 | 24,000 | 818 |
2024-01-10 | 835 | 845 | 825 | 841 | 11,900 | 841 |
2024-01-09 | 829 | 845 | 827 | 834 | 9,200 | 834 |
2024-01-05 | 864 | 864 | 815 | 826 | 26,800 | 826 |
2024-01-04 | 846 | 856 | 832 | 856 | 15,900 | 856 |
分割・併合履歴 : なし