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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,551 | 1,551 | 1,509 | 1,525 | 21,100 | 1,525 |
| 2025-05-07 | 1,574 | 1,619 | 1,510 | 1,511 | 39,900 | 1,511 |
| 2025-05-02 | 1,576 | 1,576 | 1,490 | 1,534 | 28,900 | 1,534 |
| 2025-05-01 | 1,440 | 1,548 | 1,440 | 1,538 | 49,900 | 1,538 |
| 2025-04-30 | 1,385 | 1,451 | 1,380 | 1,421 | 25,800 | 1,421 |
| 2025-04-28 | 1,323 | 1,346 | 1,322 | 1,340 | 6,300 | 1,340 |
| 2025-04-25 | 1,341 | 1,365 | 1,341 | 1,342 | 3,100 | 1,342 |
| 2025-04-24 | 1,362 | 1,380 | 1,329 | 1,348 | 10,000 | 1,348 |
| 2025-04-23 | 1,322 | 1,349 | 1,322 | 1,348 | 10,200 | 1,348 |
| 2025-04-22 | 1,279 | 1,321 | 1,223 | 1,292 | 27,800 | 1,292 |
| 2025-04-21 | 1,357 | 1,373 | 1,299 | 1,300 | 30,700 | 1,300 |
| 2025-04-18 | 1,306 | 1,361 | 1,306 | 1,346 | 18,600 | 1,346 |
| 2025-04-17 | 1,319 | 1,327 | 1,295 | 1,314 | 17,300 | 1,314 |
| 2025-04-16 | 1,399 | 1,411 | 1,325 | 1,330 | 20,900 | 1,330 |
| 2025-04-15 | 1,460 | 1,460 | 1,429 | 1,429 | 1,200 | 1,429 |
| 2025-04-14 | 1,458 | 1,466 | 1,430 | 1,449 | 6,900 | 1,449 |
| 2025-04-11 | 1,400 | 1,453 | 1,370 | 1,430 | 15,800 | 1,430 |
| 2025-04-10 | 1,469 | 1,469 | 1,393 | 1,426 | 15,100 | 1,426 |
| 2025-04-09 | 1,358 | 1,390 | 1,332 | 1,332 | 17,700 | 1,332 |
| 2025-04-08 | 1,328 | 1,440 | 1,303 | 1,388 | 22,200 | 1,388 |
| 2025-04-07 | 1,200 | 1,288 | 1,181 | 1,226 | 39,900 | 1,226 |
| 2025-04-04 | 1,359 | 1,385 | 1,263 | 1,300 | 62,900 | 1,300 |
| 2025-04-03 | 1,390 | 1,435 | 1,355 | 1,404 | 27,500 | 1,404 |
| 2025-04-02 | 1,473 | 1,473 | 1,430 | 1,450 | 9,700 | 1,450 |
| 2025-04-01 | 1,514 | 1,514 | 1,452 | 1,456 | 7,200 | 1,456 |
| 2025-03-31 | 1,458 | 1,509 | 1,424 | 1,493 | 18,300 | 1,493 |
| 2025-03-28 | 1,456 | 1,503 | 1,456 | 1,458 | 9,500 | 1,458 |
| 2025-03-27 | 1,535 | 1,575 | 1,464 | 1,491 | 25,000 | 1,491 |
| 2025-03-26 | 1,585 | 1,586 | 1,514 | 1,557 | 6,600 | 1,557 |
| 2025-03-25 | 1,594 | 1,620 | 1,585 | 1,598 | 7,500 | 1,598 |
| 2025-03-24 | 1,568 | 1,647 | 1,568 | 1,600 | 17,000 | 1,600 |
| 2025-03-21 | 1,545 | 1,562 | 1,531 | 1,554 | 5,200 | 1,554 |
| 2025-03-19 | 1,575 | 1,591 | 1,541 | 1,541 | 7,300 | 1,541 |
| 2025-03-18 | 1,578 | 1,592 | 1,565 | 1,570 | 8,200 | 1,570 |
| 2025-03-17 | 1,552 | 1,590 | 1,550 | 1,557 | 14,300 | 1,557 |
| 2025-03-14 | 1,531 | 1,545 | 1,512 | 1,512 | 8,600 | 1,512 |
| 2025-03-13 | 1,525 | 1,562 | 1,525 | 1,531 | 14,500 | 1,531 |
| 2025-03-12 | 1,460 | 1,534 | 1,460 | 1,524 | 19,000 | 1,524 |
| 2025-03-11 | 1,490 | 1,490 | 1,421 | 1,450 | 19,200 | 1,450 |
| 2025-03-10 | 1,432 | 1,521 | 1,411 | 1,519 | 22,700 | 1,519 |
| 2025-03-07 | 1,457 | 1,457 | 1,420 | 1,432 | 20,100 | 1,432 |
| 2025-03-06 | 1,461 | 1,487 | 1,445 | 1,487 | 10,000 | 1,487 |
| 2025-03-05 | 1,429 | 1,468 | 1,425 | 1,444 | 10,300 | 1,444 |
| 2025-03-04 | 1,489 | 1,490 | 1,410 | 1,437 | 28,800 | 1,437 |
| 2025-03-03 | 1,421 | 1,480 | 1,419 | 1,459 | 23,100 | 1,459 |
| 2025-02-28 | 1,371 | 1,431 | 1,371 | 1,395 | 17,400 | 1,395 |
| 2025-02-27 | 1,416 | 1,416 | 1,374 | 1,389 | 25,200 | 1,389 |
| 2025-02-26 | 1,462 | 1,473 | 1,417 | 1,422 | 40,900 | 1,422 |
| 2025-02-25 | 1,535 | 1,542 | 1,460 | 1,467 | 40,000 | 1,467 |
| 2025-02-21 | 1,558 | 1,588 | 1,540 | 1,554 | 15,500 | 1,554 |
| 2025-02-20 | 1,650 | 1,658 | 1,510 | 1,528 | 50,300 | 1,528 |
| 2025-02-19 | 1,639 | 1,684 | 1,639 | 1,650 | 9,400 | 1,650 |
| 2025-02-18 | 1,679 | 1,692 | 1,590 | 1,639 | 28,600 | 1,639 |
| 2025-02-17 | 1,717 | 1,888 | 1,694 | 1,710 | 55,000 | 1,710 |
| 2025-02-14 | 1,620 | 1,726 | 1,550 | 1,717 | 140,100 | 1,717 |
| 2025-02-13 | 1,480 | 1,552 | 1,414 | 1,445 | 92,400 | 1,445 |
| 2025-02-12 | 1,432 | 1,480 | 1,424 | 1,480 | 12,700 | 1,480 |
| 2025-02-10 | 1,424 | 1,443 | 1,374 | 1,404 | 25,500 | 1,404 |
| 2025-02-07 | 1,444 | 1,445 | 1,415 | 1,415 | 7,900 | 1,415 |
| 2025-02-06 | 1,434 | 1,448 | 1,417 | 1,444 | 3,800 | 1,444 |
| 2025-02-05 | 1,455 | 1,462 | 1,418 | 1,434 | 17,000 | 1,434 |
| 2025-02-04 | 1,474 | 1,478 | 1,450 | 1,462 | 8,300 | 1,462 |
| 2025-02-03 | 1,432 | 1,474 | 1,432 | 1,455 | 7,400 | 1,455 |
| 2025-01-31 | 1,432 | 1,470 | 1,432 | 1,447 | 10,000 | 1,447 |
| 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