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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,395 | 1,425 | 1,393 | 1,424 | 7,600 | 1,424 |
| 2024-12-27 | 1,346 | 1,443 | 1,345 | 1,406 | 23,900 | 1,406 |
| 2024-12-26 | 1,361 | 1,384 | 1,345 | 1,347 | 17,100 | 1,347 |
| 2024-12-25 | 1,389 | 1,389 | 1,362 | 1,362 | 1,900 | 1,362 |
| 2024-12-24 | 1,382 | 1,408 | 1,358 | 1,360 | 7,800 | 1,360 |
| 2024-12-23 | 1,359 | 1,375 | 1,347 | 1,368 | 8,700 | 1,368 |
| 2024-12-20 | 1,379 | 1,380 | 1,294 | 1,343 | 11,500 | 1,343 |
| 2024-12-19 | 1,437 | 1,437 | 1,368 | 1,380 | 21,600 | 1,380 |
| 2024-12-18 | 1,373 | 1,433 | 1,351 | 1,429 | 30,200 | 1,429 |
| 2024-12-17 | 1,320 | 1,378 | 1,289 | 1,361 | 26,900 | 1,361 |
| 2024-12-16 | 1,320 | 1,350 | 1,320 | 1,320 | 5,100 | 1,320 |
| 2024-12-13 | 1,330 | 1,376 | 1,321 | 1,322 | 21,600 | 1,322 |
| 2024-12-12 | 1,356 | 1,366 | 1,320 | 1,329 | 30,000 | 1,329 |
| 2024-12-11 | 1,305 | 1,372 | 1,260 | 1,355 | 42,800 | 1,355 |
| 2024-12-10 | 1,314 | 1,321 | 1,282 | 1,305 | 21,400 | 1,305 |
| 2024-12-09 | 1,243 | 1,314 | 1,239 | 1,314 | 20,500 | 1,314 |
| 2024-12-06 | 1,259 | 1,260 | 1,223 | 1,248 | 21,600 | 1,248 |
| 2024-12-05 | 1,229 | 1,259 | 1,221 | 1,259 | 22,800 | 1,259 |
| 2024-12-04 | 1,229 | 1,235 | 1,205 | 1,220 | 8,400 | 1,220 |
| 2024-12-03 | 1,252 | 1,257 | 1,232 | 1,232 | 4,700 | 1,232 |
| 2024-12-02 | 1,246 | 1,266 | 1,230 | 1,239 | 10,100 | 1,239 |
| 2024-11-29 | 1,266 | 1,300 | 1,244 | 1,258 | 13,000 | 1,258 |
| 2024-11-28 | 1,252 | 1,295 | 1,252 | 1,270 | 8,000 | 1,270 |
| 2024-11-27 | 1,335 | 1,352 | 1,252 | 1,274 | 19,200 | 1,274 |
| 2024-11-26 | 1,344 | 1,360 | 1,316 | 1,353 | 14,400 | 1,353 |
| 2024-11-25 | 1,293 | 1,340 | 1,276 | 1,340 | 14,800 | 1,340 |
| 2024-11-22 | 1,285 | 1,295 | 1,239 | 1,281 | 11,100 | 1,281 |
| 2024-11-21 | 1,274 | 1,287 | 1,252 | 1,270 | 8,800 | 1,270 |
| 2024-11-20 | 1,230 | 1,294 | 1,230 | 1,267 | 17,100 | 1,267 |
| 2024-11-19 | 1,201 | 1,251 | 1,194 | 1,217 | 16,500 | 1,217 |
| 2024-11-18 | 1,222 | 1,232 | 1,200 | 1,225 | 11,400 | 1,225 |
| 2024-11-15 | 1,208 | 1,237 | 1,186 | 1,226 | 25,900 | 1,226 |
| 2024-11-14 | 1,283 | 1,299 | 1,194 | 1,200 | 98,800 | 1,200 |
| 2024-11-13 | 1,030 | 1,268 | 960 | 1,200 | 87,400 | 1,200 |
| 2024-11-12 | 1,025 | 1,045 | 1,010 | 1,026 | 11,700 | 1,026 |
| 2024-11-11 | 1,011 | 1,023 | 1,005 | 1,009 | 3,000 | 1,009 |
| 2024-11-08 | 1,007 | 1,007 | 996 | 1,000 | 1,600 | 1,000 |
| 2024-11-07 | 998 | 1,009 | 990 | 1,008 | 2,300 | 1,008 |
| 2024-11-06 | 1,008 | 1,020 | 998 | 1,005 | 11,600 | 1,005 |
| 2024-11-05 | 985 | 997 | 970 | 997 | 12,900 | 997 |
| 2024-11-01 | 961 | 968 | 953 | 957 | 2,600 | 957 |
| 2024-10-31 | 972 | 993 | 951 | 961 | 6,500 | 961 |
| 2024-10-30 | 994 | 994 | 962 | 969 | 4,000 | 969 |
| 2024-10-29 | 954 | 992 | 953 | 974 | 3,700 | 974 |
| 2024-10-28 | 947 | 977 | 947 | 968 | 3,600 | 968 |
| 2024-10-25 | 970 | 977 | 944 | 947 | 6,500 | 947 |
| 2024-10-24 | 960 | 970 | 948 | 970 | 2,500 | 970 |
| 2024-10-23 | 969 | 983 | 943 | 960 | 21,400 | 960 |
| 2024-10-22 | 1,010 | 1,014 | 969 | 969 | 13,600 | 969 |
| 2024-10-21 | 992 | 1,014 | 990 | 992 | 4,400 | 992 |
| 2024-10-18 | 976 | 1,027 | 976 | 992 | 18,400 | 992 |
| 2024-10-17 | 999 | 999 | 973 | 974 | 15,300 | 974 |
| 2024-10-16 | 1,000 | 1,026 | 996 | 999 | 8,500 | 999 |
| 2024-10-15 | 1,036 | 1,036 | 1,000 | 1,000 | 21,100 | 1,000 |
| 2024-10-11 | 1,054 | 1,054 | 1,017 | 1,027 | 14,400 | 1,027 |
| 2024-10-10 | 1,088 | 1,088 | 1,041 | 1,050 | 8,500 | 1,050 |
| 2024-10-09 | 1,086 | 1,086 | 1,053 | 1,075 | 3,600 | 1,075 |
| 2024-10-08 | 1,054 | 1,069 | 1,054 | 1,069 | 2,900 | 1,069 |
| 2024-10-07 | 1,038 | 1,051 | 1,030 | 1,050 | 7,800 | 1,050 |
| 2024-10-04 | 1,039 | 1,039 | 1,015 | 1,038 | 7,700 | 1,038 |
| 2024-10-03 | 1,035 | 1,055 | 1,025 | 1,038 | 13,100 | 1,038 |
| 2024-10-02 | 1,086 | 1,086 | 1,024 | 1,030 | 17,200 | 1,030 |
| 2024-10-01 | 1,104 | 1,113 | 1,057 | 1,074 | 9,800 | 1,074 |
| 2024-09-30 | 1,053 | 1,125 | 1,046 | 1,104 | 21,100 | 1,104 |
| 2024-09-27 | 1,096 | 1,124 | 1,075 | 1,100 | 7,300 | 1,100 |
| 2024-09-26 | 1,152 | 1,152 | 1,081 | 1,126 | 13,500 | 1,126 |
| 2024-09-25 | 1,144 | 1,161 | 1,144 | 1,152 | 5,000 | 1,152 |
| 2024-09-24 | 1,152 | 1,168 | 1,141 | 1,141 | 5,300 | 1,141 |
| 2024-09-20 | 1,150 | 1,165 | 1,129 | 1,145 | 8,000 | 1,145 |
| 2024-09-19 | 1,148 | 1,150 | 1,089 | 1,150 | 6,600 | 1,150 |
| 2024-09-18 | 1,129 | 1,139 | 1,115 | 1,130 | 11,100 | 1,130 |
| 2024-09-17 | 1,059 | 1,144 | 1,059 | 1,125 | 17,900 | 1,125 |
| 2024-09-13 | 1,094 | 1,094 | 1,069 | 1,089 | 6,400 | 1,089 |
| 2024-09-12 | 1,067 | 1,099 | 1,040 | 1,094 | 22,800 | 1,094 |
| 2024-09-11 | 1,029 | 1,094 | 987 | 992 | 23,900 | 992 |
| 2024-09-10 | 978 | 1,017 | 978 | 1,017 | 5,100 | 1,017 |
| 2024-09-09 | 948 | 1,000 | 930 | 975 | 16,500 | 975 |
| 2024-09-06 | 992 | 1,021 | 963 | 976 | 10,900 | 976 |
| 2024-09-05 | 995 | 1,025 | 974 | 990 | 16,200 | 990 |
| 2024-09-04 | 1,015 | 1,040 | 1,009 | 1,013 | 15,600 | 1,013 |
| 2024-09-03 | 1,070 | 1,119 | 1,045 | 1,045 | 21,800 | 1,045 |
| 2024-09-02 | 1,070 | 1,070 | 1,053 | 1,065 | 2,400 | 1,065 |
| 2024-08-30 | 1,035 | 1,040 | 1,029 | 1,040 | 4,400 | 1,040 |
| 2024-08-29 | 1,048 | 1,057 | 1,033 | 1,035 | 4,500 | 1,035 |
| 2024-08-28 | 1,059 | 1,079 | 1,031 | 1,048 | 9,000 | 1,048 |
| 2024-08-27 | 1,085 | 1,086 | 1,062 | 1,062 | 3,100 | 1,062 |
| 2024-08-26 | 1,037 | 1,085 | 1,032 | 1,080 | 10,400 | 1,080 |
| 2024-08-23 | 1,070 | 1,073 | 1,037 | 1,037 | 4,900 | 1,037 |
| 2024-08-22 | 1,045 | 1,054 | 1,027 | 1,045 | 12,600 | 1,045 |
| 2024-08-21 | 1,119 | 1,145 | 1,061 | 1,063 | 43,200 | 1,063 |
| 2024-08-20 | 1,050 | 1,128 | 1,050 | 1,102 | 29,200 | 1,102 |
| 2024-08-19 | 1,049 | 1,053 | 1,025 | 1,045 | 14,900 | 1,045 |
| 2024-08-16 | 1,010 | 1,065 | 1,003 | 1,051 | 42,800 | 1,051 |
| 2024-08-15 | 963 | 1,042 | 955 | 995 | 124,600 | 995 |
| 2024-08-14 | 954 | 954 | 940 | 954 | 54,000 | 954 |
| 2024-08-13 | 816 | 821 | 782 | 804 | 40,300 | 804 |
| 2024-08-09 | 800 | 809 | 789 | 809 | 9,500 | 809 |
| 2024-08-08 | 779 | 804 | 766 | 799 | 11,000 | 799 |
| 2024-08-07 | 717 | 787 | 717 | 780 | 13,700 | 780 |
| 2024-08-06 | 697 | 788 | 697 | 747 | 168,700 | 747 |
| 2024-08-05 | 792 | 796 | 687 | 688 | 182,000 | 688 |
| 2024-08-02 | 880 | 880 | 837 | 837 | 58,700 | 837 |
| 2024-08-01 | 953 | 953 | 875 | 890 | 53,500 | 890 |
| 2024-07-31 | 950 | 955 | 938 | 953 | 3,600 | 953 |
| 2024-07-30 | 973 | 978 | 951 | 957 | 6,700 | 957 |
| 2024-07-29 | 954 | 969 | 945 | 966 | 8,300 | 966 |
| 2024-07-26 | 932 | 950 | 931 | 945 | 9,500 | 945 |
| 2024-07-25 | 915 | 924 | 905 | 920 | 5,000 | 920 |
| 2024-07-24 | 967 | 967 | 920 | 921 | 12,300 | 921 |
| 2024-07-23 | 992 | 1,000 | 955 | 958 | 12,000 | 958 |
| 2024-07-22 | 965 | 990 | 946 | 988 | 17,000 | 988 |
| 2024-07-19 | 940 | 965 | 939 | 965 | 6,900 | 965 |
| 2024-07-18 | 956 | 956 | 940 | 953 | 5,200 | 953 |
| 2024-07-17 | 936 | 966 | 936 | 955 | 18,000 | 955 |
| 2024-07-16 | 924 | 945 | 924 | 936 | 8,400 | 936 |
| 2024-07-12 | 899 | 925 | 899 | 923 | 10,100 | 923 |
| 2024-07-11 | 895 | 899 | 889 | 899 | 5,000 | 899 |
| 2024-07-10 | 903 | 903 | 891 | 895 | 4,000 | 895 |
| 2024-07-09 | 921 | 921 | 891 | 900 | 7,700 | 900 |
| 2024-07-08 | 905 | 929 | 905 | 921 | 9,000 | 921 |
| 2024-07-05 | 900 | 905 | 895 | 905 | 4,800 | 905 |
| 2024-07-04 | 895 | 902 | 895 | 900 | 1,000 | 900 |
| 2024-07-03 | 902 | 902 | 892 | 895 | 2,100 | 895 |
| 2024-07-02 | 910 | 910 | 890 | 902 | 5,100 | 902 |
| 2024-07-01 | 900 | 909 | 892 | 909 | 8,100 | 909 |
| 2024-06-28 | 907 | 907 | 884 | 889 | 7,500 | 889 |
| 2024-06-27 | 889 | 907 | 882 | 907 | 19,300 | 907 |
| 2024-06-26 | 888 | 891 | 866 | 879 | 15,600 | 879 |
| 2024-06-25 | 878 | 887 | 878 | 886 | 2,200 | 886 |
| 2024-06-24 | 896 | 899 | 866 | 866 | 13,000 | 866 |
| 2024-06-21 | 883 | 895 | 880 | 894 | 6,200 | 894 |
| 2024-06-20 | 888 | 898 | 855 | 871 | 28,300 | 871 |
| 2024-06-19 | 880 | 898 | 874 | 888 | 8,700 | 888 |
| 2024-06-18 | 877 | 886 | 875 | 882 | 3,000 | 882 |
| 2024-06-17 | 890 | 890 | 867 | 874 | 15,100 | 874 |
| 2024-06-14 | 880 | 892 | 876 | 885 | 7,700 | 885 |
| 2024-06-13 | 889 | 898 | 882 | 882 | 16,800 | 882 |
| 2024-06-12 | 883 | 895 | 880 | 888 | 14,200 | 888 |
| 2024-06-11 | 887 | 888 | 874 | 876 | 6,600 | 876 |
| 2024-06-10 | 878 | 899 | 876 | 888 | 18,800 | 888 |
| 2024-06-07 | 874 | 882 | 861 | 867 | 10,700 | 867 |
| 2024-06-06 | 862 | 865 | 855 | 861 | 16,400 | 861 |
| 2024-06-05 | 864 | 870 | 838 | 857 | 23,700 | 857 |
| 2024-06-04 | 864 | 886 | 861 | 870 | 99,700 | 870 |
| 2024-06-03 | 881 | 881 | 858 | 863 | 28,500 | 863 |
| 2024-05-31 | 854 | 908 | 851 | 880 | 20,400 | 880 |
| 2024-05-30 | 838 | 854 | 833 | 842 | 5,700 | 842 |
| 2024-05-29 | 872 | 874 | 845 | 851 | 8,300 | 851 |
| 2024-05-28 | 869 | 892 | 869 | 877 | 5,400 | 877 |
| 2024-05-27 | 865 | 901 | 853 | 884 | 10,600 | 884 |
| 2024-05-24 | 883 | 897 | 862 | 870 | 22,800 | 870 |
| 2024-05-23 | 917 | 931 | 890 | 898 | 16,700 | 898 |
| 2024-05-22 | 966 | 973 | 929 | 932 | 14,400 | 932 |
| 2024-05-21 | 1,001 | 1,001 | 966 | 966 | 11,900 | 966 |
| 2024-05-20 | 976 | 1,017 | 971 | 1,002 | 29,100 | 1,002 |
| 2024-05-17 | 940 | 968 | 935 | 968 | 10,300 | 968 |
| 2024-05-16 | 965 | 965 | 940 | 942 | 14,800 | 942 |
| 2024-05-15 | 949 | 965 | 940 | 943 | 25,000 | 943 |
| 2024-05-14 | 908 | 936 | 905 | 926 | 17,100 | 926 |
| 2024-05-13 | 915 | 920 | 883 | 888 | 13,600 | 888 |
| 2024-05-10 | 922 | 928 | 882 | 892 | 13,300 | 892 |
| 2024-05-09 | 950 | 950 | 912 | 919 | 6,200 | 919 |
| 2024-05-08 | 944 | 959 | 924 | 950 | 16,400 | 950 |
| 2024-05-07 | 918 | 946 | 910 | 941 | 24,100 | 941 |
| 2024-05-02 | 893 | 924 | 893 | 918 | 19,700 | 918 |
| 2024-05-01 | 847 | 894 | 847 | 885 | 12,700 | 885 |
| 2024-04-30 | 856 | 867 | 854 | 854 | 2,000 | 854 |
| 2024-04-26 | 858 | 873 | 855 | 856 | 4,700 | 856 |
| 2024-04-25 | 874 | 874 | 853 | 857 | 7,800 | 857 |
| 2024-04-24 | 883 | 883 | 866 | 868 | 4,800 | 868 |
| 2024-04-23 | 858 | 881 | 858 | 873 | 14,900 | 873 |
| 2024-04-22 | 821 | 848 | 815 | 843 | 12,100 | 843 |
| 2024-04-19 | 831 | 831 | 769 | 806 | 55,600 | 806 |
| 2024-04-18 | 831 | 867 | 825 | 840 | 33,700 | 840 |
| 2024-04-17 | 872 | 873 | 830 | 838 | 17,700 | 838 |
| 2024-04-16 | 868 | 877 | 851 | 862 | 17,800 | 862 |
| 2024-04-15 | 873 | 873 | 825 | 865 | 22,400 | 865 |
| 2024-04-12 | 898 | 899 | 866 | 869 | 12,900 | 869 |
| 2024-04-11 | 865 | 887 | 863 | 887 | 14,000 | 887 |
| 2024-04-10 | 911 | 912 | 867 | 871 | 37,200 | 871 |
| 2024-04-09 | 895 | 908 | 891 | 907 | 10,200 | 907 |
| 2024-04-08 | 903 | 914 | 895 | 895 | 8,000 | 895 |
| 2024-04-05 | 894 | 912 | 888 | 900 | 22,400 | 900 |
| 2024-04-04 | 915 | 915 | 900 | 903 | 9,700 | 903 |
| 2024-04-03 | 936 | 936 | 903 | 910 | 21,500 | 910 |
| 2024-04-02 | 995 | 995 | 946 | 946 | 14,400 | 946 |
| 2024-04-01 | 1,019 | 1,019 | 976 | 993 | 9,600 | 993 |
| 2024-03-29 | 980 | 1,019 | 978 | 1,014 | 15,300 | 1,014 |
| 2024-03-28 | 966 | 995 | 956 | 981 | 9,600 | 981 |
| 2024-03-27 | 989 | 990 | 970 | 980 | 12,800 | 980 |
| 2024-03-26 | 1,002 | 1,002 | 978 | 981 | 5,200 | 981 |
| 2024-03-25 | 1,011 | 1,011 | 983 | 991 | 5,000 | 991 |
| 2024-03-22 | 1,014 | 1,014 | 977 | 1,002 | 9,800 | 1,002 |
| 2024-03-21 | 1,001 | 1,019 | 994 | 1,014 | 18,400 | 1,014 |
| 2024-03-19 | 967 | 993 | 951 | 986 | 14,200 | 986 |
| 2024-03-18 | 960 | 973 | 949 | 969 | 5,200 | 969 |
| 2024-03-15 | 972 | 972 | 944 | 960 | 12,900 | 960 |
| 2024-03-14 | 960 | 988 | 940 | 983 | 15,400 | 983 |
| 2024-03-13 | 988 | 999 | 961 | 961 | 17,300 | 961 |
| 2024-03-12 | 938 | 990 | 931 | 990 | 45,700 | 990 |
| 2024-03-11 | 943 | 962 | 929 | 930 | 24,000 | 930 |
| 2024-03-08 | 975 | 992 | 958 | 958 | 19,300 | 958 |
| 2024-03-07 | 1,039 | 1,039 | 980 | 980 | 24,500 | 980 |
| 2024-03-06 | 1,006 | 1,030 | 995 | 1,026 | 10,900 | 1,026 |
| 2024-03-05 | 1,000 | 1,017 | 972 | 1,007 | 29,400 | 1,007 |
| 2024-03-04 | 1,028 | 1,038 | 1,003 | 1,003 | 25,800 | 1,003 |
| 2024-03-01 | 1,032 | 1,043 | 1,012 | 1,034 | 8,700 | 1,034 |
| 2024-02-29 | 1,026 | 1,041 | 1,010 | 1,031 | 20,100 | 1,031 |
| 2024-02-28 | 1,027 | 1,059 | 1,000 | 1,050 | 72,900 | 1,050 |
| 2024-02-27 | 1,016 | 1,022 | 988 | 1,015 | 26,900 | 1,015 |
| 2024-02-26 | 970 | 1,012 | 951 | 1,008 | 31,400 | 1,008 |
| 2024-02-22 | 1,049 | 1,068 | 943 | 943 | 74,500 | 943 |
| 2024-02-21 | 1,035 | 1,051 | 1,023 | 1,043 | 21,800 | 1,043 |
| 2024-02-20 | 999 | 1,056 | 991 | 1,035 | 50,100 | 1,035 |
| 2024-02-19 | 980 | 999 | 958 | 989 | 40,500 | 989 |
| 2024-02-16 | 998 | 999 | 963 | 989 | 37,500 | 989 |
| 2024-02-15 | 1,000 | 1,000 | 957 | 985 | 53,100 | 985 |
| 2024-02-14 | 935 | 1,010 | 919 | 972 | 168,900 | 972 |
| 2024-02-13 | 950 | 965 | 926 | 965 | 136,100 | 965 |
| 2024-02-09 | 894 | 899 | 880 | 895 | 33,300 | 895 |
| 2024-02-08 | 895 | 895 | 867 | 879 | 22,400 | 879 |
| 2024-02-07 | 913 | 914 | 880 | 886 | 35,900 | 886 |
| 2024-02-06 | 894 | 905 | 884 | 903 | 48,700 | 903 |
| 2024-02-05 | 874 | 880 | 855 | 868 | 25,600 | 868 |
| 2024-02-02 | 883 | 883 | 868 | 869 | 7,500 | 869 |
| 2024-02-01 | 883 | 888 | 860 | 870 | 16,900 | 870 |
| 2024-01-31 | 897 | 898 | 877 | 885 | 22,100 | 885 |
| 2024-01-30 | 870 | 896 | 869 | 893 | 23,400 | 893 |
| 2024-01-29 | 855 | 869 | 855 | 864 | 9,100 | 864 |
| 2024-01-26 | 874 | 878 | 850 | 855 | 27,100 | 855 |
| 2024-01-25 | 861 | 868 | 847 | 865 | 11,800 | 865 |
| 2024-01-24 | 844 | 860 | 840 | 849 | 17,100 | 849 |
| 2024-01-23 | 869 | 869 | 833 | 836 | 56,800 | 836 |
| 2024-01-22 | 830 | 933 | 830 | 861 | 435,800 | 861 |
| 2024-01-19 | 819 | 838 | 819 | 822 | 12,300 | 822 |
| 2024-01-18 | 820 | 825 | 813 | 821 | 13,600 | 821 |
| 2024-01-17 | 838 | 842 | 818 | 829 | 11,500 | 829 |
| 2024-01-16 | 837 | 862 | 824 | 827 | 24,400 | 827 |
| 2024-01-15 | 822 | 838 | 815 | 832 | 12,200 | 832 |
| 2024-01-12 | 818 | 820 | 801 | 810 | 17,500 | 810 |
| 2024-01-11 | 842 | 842 | 811 | 818 | 24,000 | 818 |
| 2024-01-10 | 835 | 845 | 825 | 841 | 11,900 | 841 |
| 2024-01-09 | 829 | 845 | 827 | 834 | 9,200 | 834 |
| 2024-01-05 | 864 | 864 | 815 | 826 | 26,800 | 826 |
| 2024-01-04 | 846 | 856 | 832 | 856 | 15,900 | 856 |
分割・併合履歴 ： なし