5138 (株)Rebase 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
2024-03-289669959569819,600981
2024-03-2798999097098012,800980
2024-03-261,0021,0029789815,200981
2024-03-251,0111,0119839915,000991
2024-03-221,0141,0149771,0029,8001,002
2024-03-211,0011,0199941,01418,4001,014
2024-03-1996799395198614,200986
2024-03-189609739499695,200969
2024-03-1597297294496012,900960
2024-03-1496098894098315,400983
2024-03-1398899996196117,300961
2024-03-1293899093199045,700990
2024-03-1194396292993024,000930
2024-03-0897599295895819,300958
2024-03-071,0391,03998098024,500980
2024-03-061,0061,0309951,02610,9001,026
2024-03-051,0001,0179721,00729,4001,007
2024-03-041,0281,0381,0031,00325,8001,003
2024-03-011,0321,0431,0121,0348,7001,034
2024-02-291,0261,0411,0101,03120,1001,031
2024-02-281,0271,0591,0001,05072,9001,050
2024-02-271,0161,0229881,01526,9001,015
2024-02-269701,0129511,00831,4001,008
2024-02-221,0491,06894394374,500943
2024-02-211,0351,0511,0231,04321,8001,043
2024-02-209991,0569911,03550,1001,035
2024-02-1998099995898940,500989
2024-02-1699899996398937,500989
2024-02-151,0001,00095798553,100985
2024-02-149351,010919972168,900972
2024-02-13950965926965136,100965
2024-02-0989489988089533,300895
2024-02-0889589586787922,400879
2024-02-0791391488088635,900886
2024-02-0689490588490348,700903
2024-02-0587488085586825,600868
2024-02-028838838688697,500869
2024-02-0188388886087016,900870
2024-01-3189789887788522,100885
2024-01-3087089686989323,400893
2024-01-298558698558649,100864
2024-01-2687487885085527,100855
2024-01-2586186884786511,800865
2024-01-2484486084084917,100849
2024-01-2386986983383656,800836
2024-01-22830933830861435,800861
2024-01-1981983881982212,300822
2024-01-1882082581382113,600821
2024-01-1783884281882911,500829
2024-01-1683786282482724,400827
2024-01-1582283881583212,200832
2024-01-1281882080181017,500810
2024-01-1184284281181824,000818
2024-01-1083584582584111,900841
2024-01-098298458278349,200834
2024-01-0586486481582626,800826
2024-01-0484685683285615,900856

分割・併合履歴 : なし