5138 (株)Rebase 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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,464 | 1,478 | 1,427 | 1,440 | 11,300 | 1,440 |
| 2025-01-29 | 1,389 | 1,475 | 1,389 | 1,464 | 19,900 | 1,464 |
| 2025-01-28 | 1,419 | 1,419 | 1,381 | 1,387 | 5,600 | 1,387 |
| 2025-01-27 | 1,344 | 1,420 | 1,344 | 1,389 | 22,600 | 1,389 |
| 2025-01-24 | 1,301 | 1,350 | 1,261 | 1,320 | 29,100 | 1,320 |
| 2025-01-23 | 1,400 | 1,400 | 1,322 | 1,322 | 11,400 | 1,322 |
| 2025-01-22 | 1,431 | 1,431 | 1,355 | 1,400 | 12,500 | 1,400 |
| 2025-01-21 | 1,416 | 1,435 | 1,411 | 1,431 | 4,700 | 1,431 |
| 2025-01-20 | 1,425 | 1,446 | 1,410 | 1,416 | 9,600 | 1,416 |
| 2025-01-17 | 1,457 | 1,457 | 1,398 | 1,426 | 15,600 | 1,426 |
| 2025-01-16 | 1,417 | 1,459 | 1,402 | 1,440 | 21,800 | 1,440 |
| 2025-01-15 | 1,417 | 1,428 | 1,391 | 1,407 | 7,400 | 1,407 |
| 2025-01-14 | 1,476 | 1,476 | 1,394 | 1,428 | 29,200 | 1,428 |
| 2025-01-10 | 1,480 | 1,500 | 1,471 | 1,484 | 4,200 | 1,484 |
| 2025-01-09 | 1,468 | 1,495 | 1,463 | 1,470 | 17,600 | 1,470 |
| 2025-01-08 | 1,492 | 1,511 | 1,454 | 1,456 | 35,700 | 1,456 |
| 2025-01-07 | 1,451 | 1,465 | 1,435 | 1,446 | 11,700 | 1,446 |
| 2025-01-06 | 1,425 | 1,460 | 1,419 | 1,437 | 20,200 | 1,437 |
分割・併合履歴 ： なし