5616 (株)雨風太陽 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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,218 | 1,218 | 1,140 | 1,145 | 74,700 | 1,145 |
| 2025-09-02 | 1,198 | 1,234 | 1,198 | 1,213 | 46,300 | 1,213 |
| 2025-09-01 | 1,184 | 1,211 | 1,184 | 1,198 | 18,400 | 1,198 |
| 2025-08-29 | 1,183 | 1,205 | 1,178 | 1,194 | 18,100 | 1,194 |
| 2025-08-28 | 1,194 | 1,194 | 1,177 | 1,183 | 27,200 | 1,183 |
| 2025-08-27 | 1,211 | 1,211 | 1,183 | 1,183 | 23,200 | 1,183 |
| 2025-08-26 | 1,204 | 1,211 | 1,190 | 1,195 | 18,700 | 1,195 |
| 2025-08-25 | 1,205 | 1,214 | 1,191 | 1,196 | 23,800 | 1,196 |
| 2025-08-22 | 1,198 | 1,253 | 1,197 | 1,204 | 56,400 | 1,204 |
| 2025-08-21 | 1,206 | 1,215 | 1,191 | 1,192 | 32,100 | 1,192 |
| 2025-08-20 | 1,250 | 1,250 | 1,205 | 1,205 | 23,400 | 1,205 |
| 2025-08-19 | 1,247 | 1,274 | 1,234 | 1,234 | 56,300 | 1,234 |
| 2025-08-18 | 1,205 | 1,255 | 1,191 | 1,242 | 66,400 | 1,242 |
| 2025-08-15 | 1,178 | 1,225 | 1,172 | 1,178 | 53,600 | 1,178 |
| 2025-08-14 | 1,215 | 1,228 | 1,175 | 1,184 | 119,700 | 1,184 |
| 2025-08-13 | 1,201 | 1,202 | 1,189 | 1,196 | 13,700 | 1,196 |
| 2025-08-12 | 1,204 | 1,217 | 1,189 | 1,200 | 24,200 | 1,200 |
| 2025-08-08 | 1,225 | 1,229 | 1,204 | 1,204 | 23,000 | 1,204 |
| 2025-08-07 | 1,230 | 1,247 | 1,219 | 1,229 | 24,100 | 1,229 |
| 2025-08-06 | 1,290 | 1,320 | 1,234 | 1,234 | 62,300 | 1,234 |
| 2025-08-05 | 1,231 | 1,250 | 1,224 | 1,249 | 23,600 | 1,249 |
| 2025-08-04 | 1,201 | 1,248 | 1,166 | 1,231 | 46,500 | 1,231 |
| 2025-08-01 | 1,216 | 1,233 | 1,200 | 1,219 | 18,900 | 1,219 |
| 2025-07-31 | 1,205 | 1,219 | 1,191 | 1,212 | 15,100 | 1,212 |
| 2025-07-30 | 1,195 | 1,218 | 1,186 | 1,205 | 27,400 | 1,205 |
| 2025-07-29 | 1,226 | 1,226 | 1,191 | 1,192 | 26,400 | 1,192 |
| 2025-07-28 | 1,228 | 1,228 | 1,203 | 1,214 | 18,100 | 1,214 |
| 2025-07-25 | 1,224 | 1,241 | 1,206 | 1,220 | 31,300 | 1,220 |
| 2025-07-24 | 1,252 | 1,259 | 1,221 | 1,224 | 36,300 | 1,224 |
| 2025-07-23 | 1,202 | 1,259 | 1,185 | 1,246 | 103,600 | 1,246 |
| 2025-07-22 | 1,225 | 1,240 | 1,175 | 1,190 | 52,500 | 1,190 |
| 2025-07-18 | 1,256 | 1,256 | 1,203 | 1,205 | 40,600 | 1,205 |
| 2025-07-17 | 1,235 | 1,249 | 1,215 | 1,248 | 46,100 | 1,248 |
| 2025-07-16 | 1,200 | 1,244 | 1,194 | 1,234 | 62,200 | 1,234 |
| 2025-07-15 | 1,209 | 1,255 | 1,189 | 1,224 | 112,900 | 1,224 |
| 2025-07-14 | 1,200 | 1,220 | 1,178 | 1,191 | 72,200 | 1,191 |
| 2025-07-11 | 1,212 | 1,330 | 1,176 | 1,177 | 492,000 | 1,177 |
| 2025-07-10 | 1,247 | 1,283 | 1,208 | 1,212 | 224,000 | 1,212 |
| 2025-07-09 | 1,250 | 1,398 | 1,246 | 1,264 | 1,382,800 | 1,264 |
| 2025-07-08 | 1,115 | 1,242 | 1,110 | 1,190 | 236,800 | 1,190 |
| 2025-07-07 | 1,086 | 1,121 | 1,086 | 1,120 | 26,100 | 1,120 |
| 2025-07-04 | 1,097 | 1,117 | 1,092 | 1,092 | 37,300 | 1,092 |
| 2025-07-03 | 1,094 | 1,118 | 1,086 | 1,095 | 28,200 | 1,095 |
| 2025-07-02 | 1,118 | 1,120 | 1,091 | 1,094 | 39,400 | 1,094 |
| 2025-07-01 | 1,152 | 1,177 | 1,120 | 1,121 | 55,600 | 1,121 |
| 2025-06-30 | 1,122 | 1,195 | 1,122 | 1,150 | 81,200 | 1,150 |
| 2025-06-27 | 1,155 | 1,190 | 1,120 | 1,121 | 57,700 | 1,121 |
| 2025-06-26 | 1,191 | 1,221 | 1,168 | 1,172 | 59,700 | 1,172 |
| 2025-06-25 | 1,218 | 1,220 | 1,189 | 1,191 | 55,500 | 1,191 |
| 2025-06-24 | 1,242 | 1,268 | 1,195 | 1,218 | 139,200 | 1,218 |
| 2025-06-23 | 1,211 | 1,230 | 1,167 | 1,222 | 72,500 | 1,222 |
| 2025-06-20 | 1,231 | 1,259 | 1,202 | 1,237 | 147,400 | 1,237 |
| 2025-06-19 | 1,293 | 1,293 | 1,224 | 1,239 | 150,500 | 1,239 |
| 2025-06-18 | 1,307 | 1,456 | 1,280 | 1,303 | 849,500 | 1,303 |
| 2025-06-17 | 1,423 | 1,484 | 1,254 | 1,308 | 881,400 | 1,308 |
| 2025-06-16 | 1,678 | 1,735 | 1,505 | 1,517 | 2,386,900 | 1,517 |
| 2025-06-13 | 1,206 | 1,518 | 1,183 | 1,518 | 2,731,700 | 1,518 |
| 2025-06-12 | 1,141 | 1,224 | 1,122 | 1,218 | 209,700 | 1,218 |
| 2025-06-11 | 1,080 | 1,137 | 1,069 | 1,130 | 181,400 | 1,130 |
| 2025-06-10 | 1,024 | 1,084 | 1,024 | 1,054 | 77,100 | 1,054 |
| 2025-06-09 | 1,026 | 1,040 | 1,015 | 1,027 | 24,000 | 1,027 |
| 2025-06-06 | 1,016 | 1,047 | 1,007 | 1,023 | 39,400 | 1,023 |
| 2025-06-05 | 1,033 | 1,035 | 1,012 | 1,013 | 42,700 | 1,013 |
| 2025-06-04 | 1,056 | 1,059 | 1,031 | 1,033 | 41,300 | 1,033 |
| 2025-06-03 | 1,055 | 1,055 | 1,035 | 1,042 | 26,700 | 1,042 |
| 2025-06-02 | 1,054 | 1,082 | 1,042 | 1,042 | 41,600 | 1,042 |
| 2025-05-30 | 1,039 | 1,058 | 1,039 | 1,041 | 17,800 | 1,041 |
| 2025-05-29 | 1,043 | 1,053 | 1,037 | 1,038 | 35,900 | 1,038 |
| 2025-05-28 | 1,090 | 1,090 | 1,036 | 1,040 | 38,900 | 1,040 |
| 2025-05-27 | 1,068 | 1,085 | 1,060 | 1,070 | 28,300 | 1,070 |
| 2025-05-26 | 1,068 | 1,093 | 1,050 | 1,058 | 58,200 | 1,058 |
| 2025-05-23 | 1,050 | 1,115 | 1,050 | 1,070 | 96,600 | 1,070 |
| 2025-05-22 | 1,030 | 1,100 | 1,023 | 1,057 | 120,900 | 1,057 |
| 2025-05-21 | 1,026 | 1,046 | 1,011 | 1,017 | 43,000 | 1,017 |
| 2025-05-20 | 1,031 | 1,035 | 1,006 | 1,007 | 84,100 | 1,007 |
| 2025-05-19 | 994 | 1,020 | 994 | 1,001 | 44,000 | 1,001 |
| 2025-05-16 | 1,029 | 1,029 | 989 | 992 | 103,300 | 992 |
| 2025-05-15 | 1,041 | 1,073 | 1,003 | 1,012 | 203,300 | 1,012 |
| 2025-05-14 | 1,086 | 1,133 | 1,036 | 1,045 | 175,000 | 1,045 |
| 2025-05-13 | 1,050 | 1,095 | 1,036 | 1,086 | 52,300 | 1,086 |
| 2025-05-12 | 1,027 | 1,060 | 1,020 | 1,036 | 41,200 | 1,036 |
| 2025-05-09 | 1,037 | 1,050 | 1,032 | 1,032 | 23,000 | 1,032 |
| 2025-05-08 | 1,040 | 1,045 | 1,025 | 1,030 | 29,000 | 1,030 |
| 2025-05-07 | 1,040 | 1,065 | 1,034 | 1,034 | 51,100 | 1,034 |
| 2025-05-02 | 1,035 | 1,046 | 1,019 | 1,029 | 44,200 | 1,029 |
| 2025-05-01 | 1,038 | 1,046 | 1,018 | 1,039 | 37,500 | 1,039 |
| 2025-04-30 | 1,032 | 1,045 | 1,025 | 1,044 | 28,200 | 1,044 |
| 2025-04-28 | 1,071 | 1,080 | 1,032 | 1,032 | 53,800 | 1,032 |
| 2025-04-25 | 1,085 | 1,123 | 1,072 | 1,073 | 95,600 | 1,073 |
| 2025-04-24 | 1,044 | 1,089 | 1,028 | 1,071 | 132,000 | 1,071 |
| 2025-04-23 | 1,023 | 1,085 | 1,016 | 1,032 | 148,800 | 1,032 |
| 2025-04-22 | 1,015 | 1,208 | 975 | 1,011 | 367,300 | 1,011 |
| 2025-04-21 | 1,040 | 1,064 | 1,013 | 1,013 | 41,200 | 1,013 |
| 2025-04-18 | 1,026 | 1,158 | 1,018 | 1,046 | 315,600 | 1,046 |
| 2025-04-17 | 1,016 | 1,047 | 1,016 | 1,030 | 14,900 | 1,030 |
| 2025-04-16 | 1,010 | 1,039 | 1,000 | 1,016 | 23,800 | 1,016 |
| 2025-04-15 | 1,013 | 1,036 | 1,002 | 1,015 | 28,200 | 1,015 |
| 2025-04-14 | 1,061 | 1,082 | 1,015 | 1,015 | 37,600 | 1,015 |
| 2025-04-11 | 1,000 | 1,055 | 983 | 1,040 | 81,200 | 1,040 |
| 2025-04-10 | 1,013 | 1,037 | 990 | 1,026 | 98,800 | 1,026 |
| 2025-04-09 | 965 | 1,027 | 910 | 938 | 184,500 | 938 |
| 2025-04-08 | 979 | 980 | 946 | 980 | 45,700 | 980 |
| 2025-04-07 | 890 | 909 | 830 | 830 | 124,700 | 830 |
| 2025-04-04 | 1,000 | 1,019 | 929 | 970 | 123,500 | 970 |
| 2025-04-03 | 1,038 | 1,073 | 1,012 | 1,021 | 125,000 | 1,021 |
| 2025-04-02 | 1,242 | 1,250 | 1,090 | 1,093 | 222,200 | 1,093 |
| 2025-04-01 | 1,260 | 1,330 | 1,225 | 1,236 | 261,300 | 1,236 |
| 2025-03-31 | 1,240 | 1,360 | 1,200 | 1,255 | 527,000 | 1,255 |
| 2025-03-28 | 1,219 | 1,262 | 1,196 | 1,238 | 125,200 | 1,238 |
| 2025-03-27 | 1,314 | 1,330 | 1,194 | 1,206 | 338,900 | 1,206 |
| 2025-03-26 | 1,235 | 1,308 | 1,235 | 1,298 | 258,000 | 1,298 |
| 2025-03-25 | 1,222 | 1,273 | 1,215 | 1,235 | 241,500 | 1,235 |
| 2025-03-24 | 1,200 | 1,280 | 1,194 | 1,208 | 286,900 | 1,208 |
| 2025-03-21 | 1,184 | 1,270 | 1,184 | 1,208 | 253,700 | 1,208 |
| 2025-03-19 | 1,207 | 1,249 | 1,179 | 1,182 | 226,600 | 1,182 |
| 2025-03-18 | 1,218 | 1,284 | 1,202 | 1,206 | 348,700 | 1,206 |
| 2025-03-17 | 1,240 | 1,251 | 1,210 | 1,210 | 176,800 | 1,210 |
| 2025-03-14 | 1,325 | 1,325 | 1,216 | 1,236 | 361,300 | 1,236 |
| 2025-03-13 | 1,363 | 1,441 | 1,270 | 1,307 | 1,162,500 | 1,307 |
| 2025-03-12 | 1,407 | 1,605 | 1,301 | 1,340 | 3,945,300 | 1,340 |
| 2025-03-11 | 1,831 | 1,996 | 1,380 | 1,380 | 4,037,200 | 1,380 |
| 2025-03-10 | 1,520 | 1,678 | 1,300 | 1,678 | 5,405,600 | 1,678 |
| 2025-03-07 | 1,070 | 1,378 | 1,018 | 1,378 | 2,541,600 | 1,378 |
| 2025-03-06 | 1,225 | 1,313 | 1,063 | 1,078 | 607,800 | 1,078 |
| 2025-03-05 | 1,210 | 1,264 | 1,146 | 1,202 | 512,000 | 1,202 |
| 2025-03-04 | 1,064 | 1,256 | 1,061 | 1,196 | 768,800 | 1,196 |
| 2025-03-03 | 1,090 | 1,288 | 1,038 | 1,184 | 1,457,400 | 1,184 |
| 2025-02-28 | 1,024 | 1,248 | 986 | 1,000 | 820,400 | 1,000 |
| 2025-02-27 | 933 | 1,083 | 918 | 1,083 | 252,400 | 1,083 |
| 2025-02-26 | 935 | 935 | 900 | 933 | 8,400 | 933 |
| 2025-02-25 | 911 | 926 | 911 | 920 | 7,200 | 920 |
| 2025-02-21 | 917 | 924 | 905 | 917 | 13,300 | 917 |
| 2025-02-20 | 925 | 925 | 906 | 918 | 24,500 | 918 |
| 2025-02-19 | 939 | 940 | 920 | 925 | 26,900 | 925 |
| 2025-02-18 | 956 | 958 | 943 | 943 | 21,000 | 943 |
| 2025-02-17 | 971 | 971 | 955 | 960 | 21,600 | 960 |
| 2025-02-14 | 974 | 1,020 | 974 | 978 | 42,200 | 978 |
| 2025-02-13 | 967 | 993 | 966 | 987 | 19,200 | 987 |
| 2025-02-12 | 975 | 982 | 961 | 982 | 8,200 | 982 |
| 2025-02-10 | 971 | 987 | 956 | 974 | 15,800 | 974 |
| 2025-02-07 | 977 | 978 | 955 | 956 | 8,400 | 956 |
| 2025-02-06 | 942 | 990 | 942 | 978 | 30,800 | 978 |
| 2025-02-05 | 955 | 960 | 940 | 940 | 12,700 | 940 |
| 2025-02-04 | 931 | 957 | 929 | 950 | 12,400 | 950 |
| 2025-02-03 | 952 | 952 | 933 | 933 | 15,300 | 933 |
| 2025-01-31 | 959 | 961 | 952 | 952 | 17,000 | 952 |
| 2025-01-30 | 979 | 979 | 959 | 959 | 11,500 | 959 |
| 2025-01-29 | 985 | 985 | 970 | 970 | 6,900 | 970 |
| 2025-01-28 | 970 | 982 | 960 | 980 | 12,600 | 980 |
| 2025-01-27 | 969 | 981 | 965 | 970 | 22,700 | 970 |
| 2025-01-24 | 943 | 1,000 | 933 | 979 | 50,700 | 979 |
| 2025-01-23 | 979 | 984 | 930 | 935 | 54,900 | 935 |
| 2025-01-22 | 1,001 | 1,001 | 971 | 972 | 83,400 | 972 |
| 2025-01-21 | 1,020 | 1,037 | 995 | 1,001 | 59,600 | 1,001 |
| 2025-01-20 | 1,055 | 1,074 | 1,012 | 1,017 | 59,800 | 1,017 |
| 2025-01-17 | 992 | 1,026 | 992 | 1,016 | 24,000 | 1,016 |
| 2025-01-16 | 994 | 1,010 | 986 | 1,002 | 30,800 | 1,002 |
| 2025-01-15 | 1,000 | 1,030 | 981 | 986 | 55,700 | 986 |
| 2025-01-14 | 997 | 1,010 | 991 | 996 | 32,100 | 996 |
| 2025-01-10 | 1,006 | 1,020 | 999 | 1,001 | 18,200 | 1,001 |
| 2025-01-09 | 1,001 | 1,010 | 992 | 1,006 | 32,400 | 1,006 |
| 2025-01-08 | 1,010 | 1,010 | 996 | 1,001 | 48,800 | 1,001 |
| 2025-01-07 | 1,021 | 1,021 | 997 | 1,005 | 66,500 | 1,005 |
| 2025-01-06 | 1,031 | 1,058 | 1,012 | 1,029 | 44,200 | 1,029 |
分割・併合履歴 ： なし