5138 (株)Rebase の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,180 | 1,229 | 1,112 | 1,121 | 103,500 | 1,121 |
| 2022-12-29 | 1,026 | 1,150 | 1,026 | 1,126 | 120,600 | 1,126 |
| 2022-12-28 | 1,040 | 1,073 | 1,024 | 1,050 | 76,400 | 1,050 |
| 2022-12-27 | 1,078 | 1,148 | 1,066 | 1,099 | 116,100 | 1,099 |
| 2022-12-26 | 1,073 | 1,095 | 1,033 | 1,052 | 85,600 | 1,052 |
| 2022-12-23 | 1,160 | 1,169 | 1,067 | 1,088 | 248,000 | 1,088 |
| 2022-12-22 | 1,211 | 1,282 | 1,181 | 1,244 | 279,300 | 1,244 |
| 2022-12-21 | 1,230 | 1,250 | 1,146 | 1,181 | 193,100 | 1,181 |
| 2022-12-20 | 1,283 | 1,409 | 1,168 | 1,230 | 861,300 | 1,230 |
| 2022-12-19 | 1,551 | 1,575 | 1,311 | 1,343 | 1,983,300 | 1,343 |
| 2022-12-16 | 2,120 | 2,294 | 1,647 | 1,671 | 3,131,800 | 1,671 |
| 2022-12-15 | - | - | - | - | - | - |
| 2022-12-14 | - | - | - | - | - | - |
| 2022-12-13 | - | - | - | - | - | - |
| 2022-12-12 | - | - | - | - | - | - |
| 2022-12-09 | - | - | - | - | - | - |
| 2022-12-08 | - | - | - | - | - | - |
| 2022-12-07 | - | - | - | - | - | - |
| 2022-12-06 | - | - | - | - | - | - |
| 2022-12-05 | - | - | - | - | - | - |
| 2022-12-02 | - | - | - | - | - | - |
| 2022-12-01 | - | - | - | - | - | - |
| 2022-11-30 | - | - | - | - | - | - |
| 2022-11-29 | - | - | - | - | - | - |
| 2022-11-28 | - | - | - | - | - | - |
| 2022-11-25 | - | - | - | - | - | - |
| 2022-11-24 | - | - | - | - | - | - |
| 2022-11-22 | - | - | - | - | - | - |
| 2022-11-21 | - | - | - | - | - | - |
| 2022-11-18 | - | - | - | - | - | - |
| 2022-11-17 | - | - | - | - | - | - |
| 2022-11-16 | - | - | - | - | - | - |
| 2022-11-15 | - | - | - | - | - | - |
| 2022-11-14 | - | - | - | - | - | - |
分割・併合履歴 ： なし