4060 rakumo(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 873 | 873 | 849 | 854 | 22,200 | 854 |
| 2024-12-02 | 900 | 909 | 873 | 873 | 26,400 | 873 |
| 2024-11-29 | 893 | 904 | 885 | 899 | 19,800 | 899 |
| 2024-11-28 | 901 | 910 | 892 | 892 | 11,800 | 892 |
| 2024-11-27 | 945 | 945 | 900 | 909 | 16,500 | 909 |
| 2024-11-26 | 941 | 949 | 921 | 945 | 12,900 | 945 |
| 2024-11-25 | 929 | 953 | 915 | 941 | 41,200 | 941 |
| 2024-11-22 | 950 | 978 | 929 | 929 | 29,000 | 929 |
| 2024-11-21 | 927 | 977 | 924 | 965 | 121,200 | 965 |
| 2024-11-20 | 885 | 926 | 865 | 914 | 124,500 | 914 |
| 2024-11-19 | 866 | 885 | 856 | 880 | 22,600 | 880 |
| 2024-11-18 | 844 | 871 | 832 | 860 | 45,100 | 860 |
| 2024-11-15 | 841 | 877 | 791 | 874 | 301,100 | 874 |
| 2024-11-14 | 905 | 919 | 888 | 905 | 35,600 | 905 |
| 2024-11-13 | 904 | 910 | 894 | 897 | 12,900 | 897 |
| 2024-11-12 | 909 | 910 | 895 | 900 | 6,500 | 900 |
| 2024-11-11 | 874 | 905 | 870 | 901 | 12,200 | 901 |
| 2024-11-08 | 870 | 874 | 859 | 874 | 5,500 | 874 |
| 2024-11-07 | 863 | 877 | 849 | 868 | 9,600 | 868 |
| 2024-11-06 | 860 | 876 | 860 | 867 | 5,800 | 867 |
| 2024-11-05 | 872 | 872 | 854 | 855 | 5,600 | 855 |
| 2024-11-01 | 877 | 892 | 866 | 872 | 9,400 | 872 |
| 2024-10-31 | 890 | 902 | 874 | 892 | 15,000 | 892 |
| 2024-10-30 | 881 | 904 | 874 | 888 | 31,500 | 888 |
| 2024-10-29 | 852 | 889 | 847 | 866 | 15,100 | 866 |
| 2024-10-28 | 811 | 869 | 811 | 862 | 36,400 | 862 |
| 2024-10-25 | 825 | 837 | 804 | 822 | 44,200 | 822 |
| 2024-10-24 | 818 | 848 | 812 | 837 | 21,900 | 837 |
| 2024-10-23 | 855 | 855 | 820 | 821 | 23,500 | 821 |
| 2024-10-22 | 866 | 870 | 837 | 847 | 31,200 | 847 |
| 2024-10-21 | 869 | 880 | 865 | 870 | 3,300 | 870 |
| 2024-10-18 | 876 | 886 | 869 | 873 | 8,800 | 873 |
| 2024-10-17 | 901 | 913 | 876 | 876 | 17,200 | 876 |
| 2024-10-16 | 878 | 911 | 878 | 901 | 33,200 | 901 |
| 2024-10-15 | 869 | 895 | 861 | 893 | 21,600 | 893 |
| 2024-10-11 | 861 | 878 | 855 | 871 | 12,500 | 871 |
| 2024-10-10 | 878 | 886 | 862 | 865 | 12,300 | 865 |
| 2024-10-09 | 884 | 900 | 876 | 878 | 19,400 | 878 |
| 2024-10-08 | 895 | 901 | 869 | 869 | 46,800 | 869 |
| 2024-10-07 | 933 | 936 | 895 | 895 | 39,500 | 895 |
| 2024-10-04 | 929 | 957 | 929 | 934 | 18,900 | 934 |
| 2024-10-03 | 921 | 951 | 920 | 938 | 37,600 | 938 |
| 2024-10-02 | 933 | 938 | 912 | 912 | 45,600 | 912 |
| 2024-10-01 | 922 | 954 | 912 | 948 | 47,800 | 948 |
| 2024-09-30 | 912 | 935 | 885 | 922 | 29,400 | 922 |
| 2024-09-27 | 937 | 972 | 937 | 941 | 44,500 | 941 |
| 2024-09-26 | 959 | 959 | 928 | 936 | 21,600 | 936 |
| 2024-09-25 | 957 | 965 | 941 | 945 | 25,500 | 945 |
| 2024-09-24 | 940 | 964 | 933 | 950 | 69,100 | 950 |
| 2024-09-20 | 920 | 940 | 920 | 925 | 25,100 | 925 |
| 2024-09-19 | 912 | 921 | 891 | 915 | 22,100 | 915 |
| 2024-09-18 | 916 | 930 | 900 | 908 | 6,600 | 908 |
| 2024-09-17 | 924 | 929 | 896 | 901 | 76,200 | 901 |
| 2024-09-13 | 911 | 938 | 911 | 927 | 40,400 | 927 |
| 2024-09-12 | 911 | 932 | 905 | 926 | 25,200 | 926 |
| 2024-09-11 | 905 | 914 | 867 | 888 | 60,500 | 888 |
| 2024-09-10 | 921 | 924 | 898 | 915 | 21,800 | 915 |
| 2024-09-09 | 873 | 928 | 868 | 922 | 50,600 | 922 |
| 2024-09-06 | 940 | 941 | 904 | 913 | 46,600 | 913 |
| 2024-09-05 | 920 | 957 | 919 | 930 | 46,400 | 930 |
| 2024-09-04 | 939 | 956 | 910 | 929 | 88,000 | 929 |
| 2024-09-03 | 937 | 973 | 937 | 969 | 97,100 | 969 |
| 2024-09-02 | 928 | 942 | 919 | 937 | 35,100 | 937 |
| 2024-08-30 | 920 | 940 | 914 | 940 | 65,600 | 940 |
| 2024-08-29 | 912 | 925 | 905 | 909 | 45,200 | 909 |
| 2024-08-28 | 940 | 940 | 914 | 927 | 63,700 | 927 |
| 2024-08-27 | 870 | 916 | 862 | 916 | 97,800 | 916 |
| 2024-08-26 | 836 | 878 | 836 | 871 | 62,300 | 871 |
| 2024-08-23 | 829 | 837 | 818 | 833 | 31,500 | 833 |
| 2024-08-22 | 817 | 835 | 817 | 822 | 42,500 | 822 |
| 2024-08-21 | 841 | 852 | 819 | 819 | 51,500 | 819 |
| 2024-08-20 | 851 | 872 | 840 | 856 | 64,000 | 856 |
| 2024-08-19 | 830 | 858 | 830 | 836 | 68,900 | 836 |
| 2024-08-16 | 808 | 844 | 807 | 836 | 186,300 | 836 |
| 2024-08-15 | 789 | 814 | 764 | 808 | 256,900 | 808 |
| 2024-08-14 | 809 | 820 | 774 | 792 | 242,600 | 792 |
| 2024-08-13 | 787 | 813 | 787 | 800 | 814,400 | 800 |
| 2024-08-09 | 920 | 946 | 908 | 937 | 130,400 | 937 |
| 2024-08-08 | 852 | 893 | 852 | 877 | 77,900 | 877 |
| 2024-08-07 | 782 | 887 | 782 | 867 | 221,600 | 867 |
| 2024-08-06 | 737 | 797 | 737 | 797 | 116,500 | 797 |
| 2024-08-05 | 765 | 819 | 697 | 697 | 241,400 | 697 |
| 2024-08-02 | 900 | 904 | 840 | 847 | 267,900 | 847 |
| 2024-08-01 | 1,007 | 1,007 | 913 | 952 | 154,000 | 952 |
| 2024-07-31 | 992 | 1,012 | 976 | 1,007 | 34,900 | 1,007 |
| 2024-07-30 | 1,013 | 1,013 | 989 | 1,000 | 29,800 | 1,000 |
| 2024-07-29 | 1,000 | 1,026 | 990 | 1,026 | 20,100 | 1,026 |
| 2024-07-26 | 997 | 1,026 | 985 | 985 | 57,400 | 985 |
| 2024-07-25 | 981 | 1,004 | 977 | 989 | 84,100 | 989 |
| 2024-07-24 | 1,039 | 1,040 | 999 | 999 | 52,100 | 999 |
| 2024-07-23 | 1,047 | 1,066 | 1,029 | 1,030 | 18,700 | 1,030 |
| 2024-07-22 | 1,061 | 1,061 | 1,020 | 1,040 | 60,500 | 1,040 |
| 2024-07-19 | 1,060 | 1,080 | 1,045 | 1,061 | 47,800 | 1,061 |
| 2024-07-18 | 1,098 | 1,107 | 1,060 | 1,066 | 77,300 | 1,066 |
| 2024-07-17 | 1,101 | 1,122 | 1,088 | 1,098 | 57,200 | 1,098 |
| 2024-07-16 | 1,100 | 1,115 | 1,083 | 1,089 | 52,300 | 1,089 |
| 2024-07-12 | 1,028 | 1,106 | 1,025 | 1,099 | 88,000 | 1,099 |
| 2024-07-11 | 1,057 | 1,057 | 1,028 | 1,037 | 39,200 | 1,037 |
| 2024-07-10 | 1,090 | 1,092 | 1,045 | 1,057 | 55,100 | 1,057 |
| 2024-07-09 | 1,110 | 1,129 | 1,094 | 1,094 | 41,500 | 1,094 |
| 2024-07-08 | 1,133 | 1,139 | 1,112 | 1,115 | 20,300 | 1,115 |
| 2024-07-05 | 1,125 | 1,162 | 1,095 | 1,133 | 84,400 | 1,133 |
| 2024-07-04 | 1,146 | 1,154 | 1,119 | 1,125 | 62,400 | 1,125 |
| 2024-07-03 | 1,143 | 1,196 | 1,137 | 1,150 | 63,200 | 1,150 |
| 2024-07-02 | 1,127 | 1,149 | 1,119 | 1,147 | 21,300 | 1,147 |
| 2024-07-01 | 1,145 | 1,145 | 1,113 | 1,127 | 109,100 | 1,127 |
| 2024-06-28 | 1,157 | 1,157 | 1,125 | 1,145 | 24,600 | 1,145 |
| 2024-06-27 | 1,134 | 1,170 | 1,134 | 1,147 | 22,600 | 1,147 |
| 2024-06-26 | 1,150 | 1,164 | 1,125 | 1,156 | 41,500 | 1,156 |
| 2024-06-25 | 1,134 | 1,149 | 1,130 | 1,149 | 14,800 | 1,149 |
| 2024-06-24 | 1,154 | 1,155 | 1,117 | 1,140 | 20,400 | 1,140 |
| 2024-06-21 | 1,126 | 1,146 | 1,123 | 1,146 | 18,700 | 1,146 |
| 2024-06-20 | 1,091 | 1,130 | 1,091 | 1,126 | 18,600 | 1,126 |
| 2024-06-19 | 1,095 | 1,128 | 1,091 | 1,091 | 17,100 | 1,091 |
| 2024-06-18 | 1,089 | 1,129 | 1,085 | 1,094 | 16,000 | 1,094 |
| 2024-06-17 | 1,090 | 1,100 | 1,073 | 1,089 | 20,800 | 1,089 |
| 2024-06-14 | 1,065 | 1,104 | 1,065 | 1,104 | 20,500 | 1,104 |
| 2024-06-13 | 1,129 | 1,134 | 1,085 | 1,085 | 35,100 | 1,085 |
| 2024-06-12 | 1,116 | 1,133 | 1,104 | 1,114 | 17,000 | 1,114 |
| 2024-06-11 | 1,154 | 1,181 | 1,125 | 1,125 | 51,900 | 1,125 |
| 2024-06-10 | 1,160 | 1,168 | 1,145 | 1,160 | 10,600 | 1,160 |
| 2024-06-07 | 1,138 | 1,174 | 1,138 | 1,164 | 9,400 | 1,164 |
| 2024-06-06 | 1,163 | 1,171 | 1,125 | 1,153 | 23,200 | 1,153 |
| 2024-06-05 | 1,145 | 1,177 | 1,119 | 1,133 | 68,800 | 1,133 |
| 2024-06-04 | 1,085 | 1,145 | 1,070 | 1,145 | 54,800 | 1,145 |
| 2024-06-03 | 1,128 | 1,128 | 1,074 | 1,082 | 32,800 | 1,082 |
| 2024-05-31 | 1,074 | 1,109 | 1,059 | 1,109 | 36,300 | 1,109 |
| 2024-05-30 | 1,024 | 1,122 | 1,023 | 1,074 | 65,700 | 1,074 |
| 2024-05-29 | 1,079 | 1,079 | 1,016 | 1,040 | 58,400 | 1,040 |
| 2024-05-28 | 1,081 | 1,095 | 1,071 | 1,082 | 27,500 | 1,082 |
| 2024-05-27 | 1,104 | 1,104 | 1,047 | 1,068 | 55,700 | 1,068 |
| 2024-05-24 | 1,101 | 1,141 | 1,100 | 1,100 | 23,500 | 1,100 |
| 2024-05-23 | 1,152 | 1,160 | 1,112 | 1,119 | 31,900 | 1,119 |
| 2024-05-22 | 1,181 | 1,181 | 1,122 | 1,130 | 78,000 | 1,130 |
| 2024-05-21 | 1,230 | 1,245 | 1,183 | 1,183 | 43,900 | 1,183 |
| 2024-05-20 | 1,201 | 1,253 | 1,191 | 1,215 | 32,300 | 1,215 |
| 2024-05-17 | 1,217 | 1,217 | 1,178 | 1,198 | 24,600 | 1,198 |
| 2024-05-16 | 1,220 | 1,225 | 1,187 | 1,187 | 49,100 | 1,187 |
| 2024-05-15 | 1,222 | 1,232 | 1,181 | 1,182 | 64,000 | 1,182 |
| 2024-05-14 | 1,214 | 1,256 | 1,205 | 1,211 | 53,100 | 1,211 |
| 2024-05-13 | 1,204 | 1,249 | 1,157 | 1,230 | 196,900 | 1,230 |
| 2024-05-10 | 1,096 | 1,096 | 1,059 | 1,059 | 30,800 | 1,059 |
| 2024-05-09 | 1,100 | 1,100 | 1,072 | 1,077 | 13,600 | 1,077 |
| 2024-05-08 | 1,089 | 1,109 | 1,077 | 1,084 | 38,400 | 1,084 |
| 2024-05-07 | 1,063 | 1,090 | 1,055 | 1,090 | 34,500 | 1,090 |
| 2024-05-02 | 1,032 | 1,041 | 1,017 | 1,033 | 26,400 | 1,033 |
| 2024-05-01 | 1,010 | 1,046 | 1,002 | 1,020 | 61,500 | 1,020 |
| 2024-04-30 | 1,000 | 1,015 | 992 | 1,011 | 30,800 | 1,011 |
| 2024-04-26 | 1,000 | 1,000 | 981 | 990 | 23,100 | 990 |
| 2024-04-25 | 1,014 | 1,014 | 980 | 985 | 40,600 | 985 |
| 2024-04-24 | 1,020 | 1,035 | 1,007 | 1,021 | 31,900 | 1,021 |
| 2024-04-23 | 1,016 | 1,022 | 990 | 1,014 | 12,700 | 1,014 |
| 2024-04-22 | 990 | 1,006 | 984 | 1,003 | 48,100 | 1,003 |
| 2024-04-19 | 1,020 | 1,020 | 955 | 983 | 88,000 | 983 |
| 2024-04-18 | 980 | 1,034 | 979 | 1,020 | 51,400 | 1,020 |
| 2024-04-17 | 1,030 | 1,030 | 982 | 1,001 | 68,900 | 1,001 |
| 2024-04-16 | 1,069 | 1,077 | 1,003 | 1,015 | 147,100 | 1,015 |
| 2024-04-15 | 1,068 | 1,084 | 1,053 | 1,072 | 56,300 | 1,072 |
| 2024-04-12 | 1,149 | 1,149 | 1,088 | 1,089 | 73,500 | 1,089 |
| 2024-04-11 | 1,158 | 1,158 | 1,125 | 1,138 | 41,200 | 1,138 |
| 2024-04-10 | 1,184 | 1,191 | 1,160 | 1,172 | 12,600 | 1,172 |
| 2024-04-09 | 1,165 | 1,190 | 1,164 | 1,184 | 13,900 | 1,184 |
| 2024-04-08 | 1,190 | 1,190 | 1,158 | 1,165 | 36,700 | 1,165 |
| 2024-04-05 | 1,189 | 1,205 | 1,158 | 1,165 | 69,600 | 1,165 |
| 2024-04-04 | 1,211 | 1,234 | 1,177 | 1,210 | 39,900 | 1,210 |
| 2024-04-03 | 1,214 | 1,249 | 1,180 | 1,209 | 60,000 | 1,209 |
| 2024-04-02 | 1,291 | 1,298 | 1,221 | 1,222 | 88,400 | 1,222 |
| 2024-04-01 | 1,344 | 1,344 | 1,289 | 1,291 | 48,700 | 1,291 |
| 2024-03-29 | 1,289 | 1,340 | 1,289 | 1,337 | 29,100 | 1,337 |
| 2024-03-28 | 1,313 | 1,340 | 1,291 | 1,291 | 25,900 | 1,291 |
| 2024-03-27 | 1,329 | 1,352 | 1,305 | 1,312 | 30,200 | 1,312 |
| 2024-03-26 | 1,330 | 1,337 | 1,285 | 1,315 | 41,600 | 1,315 |
| 2024-03-25 | 1,333 | 1,360 | 1,330 | 1,332 | 17,900 | 1,332 |
| 2024-03-22 | 1,340 | 1,359 | 1,331 | 1,341 | 16,200 | 1,341 |
| 2024-03-21 | 1,380 | 1,383 | 1,341 | 1,341 | 30,200 | 1,341 |
| 2024-03-19 | 1,346 | 1,389 | 1,320 | 1,375 | 30,400 | 1,375 |
| 2024-03-18 | 1,349 | 1,368 | 1,336 | 1,348 | 23,000 | 1,348 |
| 2024-03-15 | 1,356 | 1,356 | 1,311 | 1,333 | 25,600 | 1,333 |
| 2024-03-14 | 1,335 | 1,345 | 1,308 | 1,345 | 29,800 | 1,345 |
| 2024-03-13 | 1,365 | 1,365 | 1,300 | 1,320 | 53,400 | 1,320 |
| 2024-03-12 | 1,320 | 1,354 | 1,278 | 1,350 | 89,400 | 1,350 |
| 2024-03-11 | 1,324 | 1,385 | 1,269 | 1,306 | 209,900 | 1,306 |
| 2024-03-08 | 1,421 | 1,445 | 1,378 | 1,380 | 126,200 | 1,380 |
| 2024-03-07 | 1,482 | 1,519 | 1,446 | 1,470 | 166,800 | 1,470 |
| 2024-03-06 | 1,371 | 1,465 | 1,346 | 1,452 | 142,200 | 1,452 |
| 2024-03-05 | 1,361 | 1,466 | 1,357 | 1,431 | 151,400 | 1,431 |
| 2024-03-04 | 1,298 | 1,398 | 1,282 | 1,389 | 153,100 | 1,389 |
| 2024-03-01 | 1,314 | 1,315 | 1,233 | 1,258 | 56,400 | 1,258 |
| 2024-02-29 | 1,270 | 1,320 | 1,266 | 1,315 | 39,800 | 1,315 |
| 2024-02-28 | 1,320 | 1,320 | 1,261 | 1,272 | 64,000 | 1,272 |
| 2024-02-27 | 1,325 | 1,373 | 1,292 | 1,327 | 87,200 | 1,327 |
| 2024-02-26 | 1,328 | 1,340 | 1,281 | 1,295 | 101,700 | 1,295 |
| 2024-02-22 | 1,289 | 1,317 | 1,226 | 1,298 | 101,600 | 1,298 |
| 2024-02-21 | 1,330 | 1,350 | 1,295 | 1,315 | 99,500 | 1,315 |
| 2024-02-20 | 1,266 | 1,347 | 1,266 | 1,313 | 159,700 | 1,313 |
| 2024-02-19 | 1,139 | 1,236 | 1,139 | 1,236 | 43,300 | 1,236 |
| 2024-02-16 | 1,096 | 1,153 | 1,090 | 1,139 | 45,300 | 1,139 |
| 2024-02-15 | 1,068 | 1,116 | 1,031 | 1,099 | 137,000 | 1,099 |
| 2024-02-14 | 1,162 | 1,162 | 1,052 | 1,052 | 110,200 | 1,052 |
| 2024-02-13 | 1,111 | 1,179 | 1,082 | 1,174 | 169,500 | 1,174 |
| 2024-02-09 | 1,272 | 1,293 | 1,237 | 1,248 | 73,600 | 1,248 |
| 2024-02-08 | 1,223 | 1,274 | 1,208 | 1,256 | 50,100 | 1,256 |
| 2024-02-07 | 1,234 | 1,234 | 1,185 | 1,205 | 43,400 | 1,205 |
| 2024-02-06 | 1,224 | 1,234 | 1,210 | 1,233 | 8,600 | 1,233 |
| 2024-02-05 | 1,236 | 1,247 | 1,216 | 1,231 | 11,100 | 1,231 |
| 2024-02-02 | 1,232 | 1,241 | 1,217 | 1,221 | 15,900 | 1,221 |
| 2024-02-01 | 1,238 | 1,259 | 1,210 | 1,232 | 15,100 | 1,232 |
| 2024-01-31 | 1,215 | 1,265 | 1,205 | 1,255 | 36,300 | 1,255 |
| 2024-01-30 | 1,204 | 1,214 | 1,189 | 1,211 | 7,100 | 1,211 |
| 2024-01-29 | 1,208 | 1,209 | 1,196 | 1,204 | 10,200 | 1,204 |
| 2024-01-26 | 1,211 | 1,223 | 1,201 | 1,208 | 13,100 | 1,208 |
| 2024-01-25 | 1,212 | 1,238 | 1,211 | 1,219 | 18,200 | 1,219 |
| 2024-01-24 | 1,224 | 1,255 | 1,213 | 1,219 | 14,100 | 1,219 |
| 2024-01-23 | 1,250 | 1,264 | 1,225 | 1,227 | 21,700 | 1,227 |
| 2024-01-22 | 1,250 | 1,259 | 1,220 | 1,244 | 35,500 | 1,244 |
| 2024-01-19 | 1,225 | 1,269 | 1,215 | 1,255 | 41,600 | 1,255 |
| 2024-01-18 | 1,220 | 1,244 | 1,193 | 1,223 | 34,400 | 1,223 |
| 2024-01-17 | 1,190 | 1,237 | 1,179 | 1,220 | 77,700 | 1,220 |
| 2024-01-16 | 1,148 | 1,224 | 1,147 | 1,198 | 134,900 | 1,198 |
| 2024-01-15 | 1,104 | 1,158 | 1,102 | 1,128 | 48,000 | 1,128 |
| 2024-01-12 | 1,105 | 1,118 | 1,090 | 1,099 | 14,600 | 1,099 |
| 2024-01-11 | 1,127 | 1,148 | 1,105 | 1,105 | 22,500 | 1,105 |
| 2024-01-10 | 1,129 | 1,134 | 1,111 | 1,120 | 28,700 | 1,120 |
| 2024-01-09 | 1,103 | 1,137 | 1,098 | 1,135 | 75,600 | 1,135 |
| 2024-01-05 | 1,182 | 1,192 | 1,073 | 1,073 | 149,100 | 1,073 |
| 2024-01-04 | 1,136 | 1,178 | 1,120 | 1,169 | 10,800 | 1,169 |
分割・併合履歴 ： なし
