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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
