- 2024年
- 2023年
5616 (株)雨風太陽 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,117 | 1,159 | 1,117 | 1,153 | 9,700 | 1,153 |
| 2024-04-25 | 1,128 | 1,149 | 1,111 | 1,117 | 11,300 | 1,117 |
| 2024-04-24 | 1,170 | 1,188 | 1,124 | 1,135 | 16,300 | 1,135 |
| 2024-04-23 | 1,149 | 1,179 | 1,136 | 1,170 | 28,900 | 1,170 |
| 2024-04-22 | 1,102 | 1,150 | 1,080 | 1,148 | 13,100 | 1,148 |
| 2024-04-19 | 1,110 | 1,111 | 1,055 | 1,072 | 19,500 | 1,072 |
| 2024-04-18 | 1,080 | 1,124 | 1,080 | 1,109 | 7,800 | 1,109 |
| 2024-04-17 | 1,085 | 1,115 | 1,068 | 1,091 | 17,500 | 1,091 |
| 2024-04-16 | 1,120 | 1,120 | 1,070 | 1,085 | 23,500 | 1,085 |
| 2024-04-15 | 1,216 | 1,216 | 1,124 | 1,124 | 44,500 | 1,124 |
| 2024-04-12 | 1,192 | 1,215 | 1,166 | 1,186 | 43,100 | 1,186 |
| 2024-04-11 | 1,187 | 1,192 | 1,122 | 1,192 | 33,300 | 1,192 |
| 2024-04-10 | 1,147 | 1,230 | 1,130 | 1,157 | 68,700 | 1,157 |
| 2024-04-09 | 1,030 | 1,170 | 1,029 | 1,153 | 120,700 | 1,153 |
| 2024-04-08 | 1,019 | 1,031 | 985 | 1,017 | 16,900 | 1,017 |
| 2024-04-05 | 1,015 | 1,025 | 995 | 1,016 | 14,000 | 1,016 |
| 2024-04-04 | 1,010 | 1,062 | 1,010 | 1,033 | 23,200 | 1,033 |
| 2024-04-03 | 1,040 | 1,040 | 1,000 | 1,004 | 18,100 | 1,004 |
| 2024-04-02 | 1,081 | 1,084 | 1,037 | 1,037 | 21,900 | 1,037 |
| 2024-04-01 | 1,145 | 1,145 | 1,085 | 1,086 | 6,400 | 1,086 |
| 2024-03-29 | 1,088 | 1,150 | 1,080 | 1,121 | 20,800 | 1,121 |
| 2024-03-28 | 1,090 | 1,114 | 1,084 | 1,085 | 11,400 | 1,085 |
| 2024-03-27 | 1,122 | 1,122 | 1,071 | 1,101 | 19,500 | 1,101 |
| 2024-03-26 | 1,125 | 1,138 | 1,100 | 1,117 | 17,400 | 1,117 |
| 2024-03-25 | 1,153 | 1,153 | 1,113 | 1,135 | 9,800 | 1,135 |
| 2024-03-22 | 1,166 | 1,169 | 1,123 | 1,144 | 21,700 | 1,144 |
| 2024-03-21 | 1,138 | 1,173 | 1,130 | 1,158 | 18,900 | 1,158 |
| 2024-03-19 | 1,143 | 1,144 | 1,102 | 1,127 | 9,700 | 1,127 |
| 2024-03-18 | 1,093 | 1,142 | 1,093 | 1,142 | 23,000 | 1,142 |
| 2024-03-15 | 1,112 | 1,118 | 1,083 | 1,101 | 15,800 | 1,101 |
| 2024-03-14 | 1,122 | 1,135 | 1,081 | 1,121 | 31,300 | 1,121 |
| 2024-03-13 | 1,178 | 1,178 | 1,120 | 1,123 | 21,900 | 1,123 |
| 2024-03-12 | 1,156 | 1,189 | 1,124 | 1,175 | 37,800 | 1,175 |
| 2024-03-11 | 1,190 | 1,190 | 1,134 | 1,156 | 49,500 | 1,156 |
| 2024-03-08 | 1,250 | 1,267 | 1,207 | 1,220 | 32,000 | 1,220 |
| 2024-03-07 | 1,307 | 1,308 | 1,252 | 1,264 | 44,800 | 1,264 |
| 2024-03-06 | 1,295 | 1,342 | 1,281 | 1,312 | 23,400 | 1,312 |
| 2024-03-05 | 1,299 | 1,315 | 1,265 | 1,295 | 31,900 | 1,295 |
| 2024-03-04 | 1,329 | 1,334 | 1,281 | 1,303 | 46,800 | 1,303 |
| 2024-03-01 | 1,400 | 1,400 | 1,325 | 1,329 | 44,600 | 1,329 |
| 2024-02-29 | 1,440 | 1,450 | 1,380 | 1,406 | 27,500 | 1,406 |
| 2024-02-28 | 1,513 | 1,520 | 1,444 | 1,470 | 61,900 | 1,470 |
| 2024-02-27 | 1,368 | 1,430 | 1,341 | 1,423 | 68,200 | 1,423 |
| 2024-02-26 | 1,260 | 1,388 | 1,257 | 1,338 | 122,500 | 1,338 |
| 2024-02-22 | 1,380 | 1,380 | 1,286 | 1,320 | 61,700 | 1,320 |
| 2024-02-21 | 1,424 | 1,424 | 1,350 | 1,365 | 38,000 | 1,365 |
| 2024-02-20 | 1,433 | 1,460 | 1,401 | 1,411 | 31,000 | 1,411 |
| 2024-02-19 | 1,417 | 1,449 | 1,398 | 1,403 | 35,000 | 1,403 |
| 2024-02-16 | 1,383 | 1,469 | 1,381 | 1,410 | 43,500 | 1,410 |
| 2024-02-15 | 1,500 | 1,500 | 1,391 | 1,391 | 77,600 | 1,391 |
| 2024-02-14 | 1,451 | 1,509 | 1,450 | 1,500 | 44,400 | 1,500 |
| 2024-02-13 | 1,502 | 1,574 | 1,458 | 1,493 | 83,200 | 1,493 |
| 2024-02-09 | 1,427 | 1,520 | 1,427 | 1,488 | 74,200 | 1,488 |
| 2024-02-08 | 1,400 | 1,580 | 1,380 | 1,444 | 223,100 | 1,444 |
| 2024-02-07 | 1,431 | 1,432 | 1,360 | 1,394 | 108,100 | 1,394 |
| 2024-02-06 | 1,464 | 1,495 | 1,440 | 1,440 | 46,000 | 1,440 |
| 2024-02-05 | 1,475 | 1,483 | 1,432 | 1,466 | 46,900 | 1,466 |
| 2024-02-02 | 1,480 | 1,545 | 1,470 | 1,483 | 81,700 | 1,483 |
| 2024-02-01 | 1,500 | 1,526 | 1,470 | 1,491 | 68,900 | 1,491 |
| 2024-01-31 | 1,574 | 1,600 | 1,504 | 1,518 | 156,600 | 1,518 |
| 2024-01-30 | 1,470 | 1,646 | 1,450 | 1,614 | 597,000 | 1,614 |
| 2024-01-29 | 1,432 | 1,515 | 1,405 | 1,440 | 52,100 | 1,440 |
| 2024-01-26 | 1,451 | 1,485 | 1,421 | 1,440 | 30,500 | 1,440 |
| 2024-01-25 | 1,450 | 1,491 | 1,400 | 1,468 | 70,300 | 1,468 |
| 2024-01-24 | 1,514 | 1,528 | 1,456 | 1,465 | 74,000 | 1,465 |
| 2024-01-23 | 1,575 | 1,595 | 1,515 | 1,523 | 153,000 | 1,523 |
| 2024-01-22 | 1,575 | 1,740 | 1,508 | 1,608 | 441,800 | 1,608 |
| 2024-01-19 | 1,749 | 1,941 | 1,550 | 1,581 | 2,175,200 | 1,581 |
| 2024-01-18 | 1,320 | 1,618 | 1,300 | 1,600 | 663,200 | 1,600 |
| 2024-01-17 | 1,402 | 1,436 | 1,312 | 1,333 | 176,300 | 1,333 |
| 2024-01-16 | 1,482 | 1,638 | 1,458 | 1,489 | 353,800 | 1,489 |
| 2024-01-15 | 1,489 | 1,530 | 1,452 | 1,506 | 92,700 | 1,506 |
| 2024-01-12 | 1,635 | 1,656 | 1,511 | 1,529 | 133,800 | 1,529 |
| 2024-01-11 | 1,637 | 1,700 | 1,595 | 1,619 | 127,400 | 1,619 |
| 2024-01-10 | 1,813 | 1,813 | 1,638 | 1,683 | 244,100 | 1,683 |
| 2024-01-09 | 1,955 | 1,964 | 1,772 | 1,817 | 266,000 | 1,817 |
| 2024-01-05 | 1,881 | 2,049 | 1,879 | 1,915 | 547,000 | 1,915 |
| 2024-01-04 | 1,773 | 1,973 | 1,773 | 1,914 | 614,600 | 1,914 |
分割・併合履歴 ： なし
