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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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