4060 rakumo(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 802 | 817 | 766 | 813 | 28,600 | 813 |
| 2025-04-03 | 811 | 841 | 801 | 832 | 9,600 | 832 |
| 2025-04-02 | 855 | 855 | 825 | 830 | 20,600 | 830 |
| 2025-04-01 | 834 | 849 | 834 | 849 | 2,300 | 849 |
| 2025-03-31 | 850 | 867 | 826 | 834 | 12,800 | 834 |
| 2025-03-28 | 862 | 878 | 852 | 852 | 11,800 | 852 |
| 2025-03-27 | 856 | 878 | 852 | 863 | 26,500 | 863 |
| 2025-03-26 | 826 | 877 | 825 | 856 | 57,200 | 856 |
| 2025-03-25 | 833 | 833 | 823 | 825 | 9,400 | 825 |
| 2025-03-24 | 824 | 834 | 823 | 825 | 14,700 | 825 |
| 2025-03-21 | 810 | 837 | 810 | 835 | 23,000 | 835 |
| 2025-03-19 | 811 | 827 | 811 | 818 | 9,200 | 818 |
| 2025-03-18 | 818 | 820 | 816 | 816 | 11,100 | 816 |
| 2025-03-17 | 815 | 815 | 811 | 812 | 40,400 | 812 |
| 2025-03-14 | 817 | 817 | 810 | 815 | 1,500 | 815 |
| 2025-03-13 | 813 | 816 | 805 | 809 | 27,000 | 809 |
| 2025-03-12 | 804 | 813 | 803 | 813 | 4,100 | 813 |
| 2025-03-11 | 812 | 812 | 802 | 805 | 5,000 | 805 |
| 2025-03-10 | 811 | 815 | 807 | 815 | 8,200 | 815 |
| 2025-03-07 | 812 | 813 | 803 | 805 | 8,000 | 805 |
| 2025-03-06 | 801 | 809 | 801 | 804 | 5,000 | 804 |
| 2025-03-05 | 794 | 806 | 793 | 795 | 9,600 | 795 |
| 2025-03-04 | 801 | 804 | 798 | 798 | 23,200 | 798 |
| 2025-03-03 | 810 | 814 | 803 | 805 | 4,100 | 805 |
| 2025-02-28 | 812 | 815 | 800 | 810 | 20,800 | 810 |
| 2025-02-27 | 818 | 824 | 812 | 818 | 6,500 | 818 |
| 2025-02-26 | 827 | 827 | 809 | 820 | 16,300 | 820 |
| 2025-02-25 | 818 | 827 | 812 | 822 | 10,200 | 822 |
| 2025-02-21 | 821 | 828 | 818 | 818 | 4,500 | 818 |
| 2025-02-20 | 815 | 850 | 815 | 827 | 59,300 | 827 |
| 2025-02-19 | 836 | 836 | 815 | 824 | 33,600 | 824 |
| 2025-02-18 | 840 | 840 | 825 | 836 | 25,300 | 836 |
| 2025-02-17 | 846 | 846 | 815 | 837 | 74,400 | 837 |
| 2025-02-14 | 896 | 908 | 884 | 900 | 30,000 | 900 |
| 2025-02-13 | 875 | 882 | 867 | 876 | 17,300 | 876 |
| 2025-02-12 | 833 | 870 | 830 | 866 | 20,700 | 866 |
| 2025-02-10 | 829 | 845 | 829 | 835 | 8,200 | 835 |
| 2025-02-07 | 825 | 835 | 822 | 827 | 13,000 | 827 |
| 2025-02-06 | 819 | 838 | 817 | 837 | 12,600 | 837 |
| 2025-02-05 | 833 | 833 | 816 | 823 | 23,800 | 823 |
| 2025-02-04 | 844 | 846 | 827 | 833 | 16,200 | 833 |
| 2025-02-03 | 856 | 856 | 837 | 846 | 15,400 | 846 |
| 2025-01-31 | 866 | 872 | 856 | 856 | 22,400 | 856 |
| 2025-01-30 | 879 | 879 | 864 | 868 | 2,100 | 868 |
| 2025-01-29 | 857 | 881 | 857 | 880 | 14,900 | 880 |
| 2025-01-28 | 870 | 870 | 852 | 862 | 17,600 | 862 |
| 2025-01-27 | 887 | 887 | 855 | 870 | 17,400 | 870 |
| 2025-01-24 | 849 | 883 | 849 | 881 | 15,800 | 881 |
| 2025-01-23 | 856 | 865 | 845 | 855 | 18,900 | 855 |
| 2025-01-22 | 855 | 865 | 852 | 856 | 8,000 | 856 |
| 2025-01-21 | 855 | 864 | 853 | 857 | 5,700 | 857 |
| 2025-01-20 | 863 | 878 | 857 | 865 | 3,200 | 865 |
| 2025-01-17 | 870 | 872 | 855 | 860 | 11,800 | 860 |
| 2025-01-16 | 894 | 894 | 870 | 882 | 13,100 | 882 |
| 2025-01-15 | 890 | 893 | 885 | 885 | 1,700 | 885 |
| 2025-01-14 | 914 | 914 | 886 | 887 | 6,900 | 887 |
| 2025-01-10 | 931 | 931 | 897 | 919 | 3,200 | 919 |
| 2025-01-09 | 918 | 937 | 899 | 916 | 13,900 | 916 |
| 2025-01-08 | 929 | 940 | 918 | 918 | 24,800 | 918 |
| 2025-01-07 | 885 | 942 | 879 | 930 | 56,300 | 930 |
| 2025-01-06 | 901 | 917 | 885 | 885 | 13,900 | 885 |
分割・併合履歴 ： なし