- 2024年
- 2023年
5616 (株)雨風太陽 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 846 | 850 | 823 | 837 | 18,600 | 837 |
| 2024-11-20 | 852 | 860 | 836 | 856 | 20,200 | 856 |
| 2024-11-19 | 842 | 885 | 840 | 872 | 50,000 | 872 |
| 2024-11-18 | 820 | 862 | 805 | 844 | 44,600 | 844 |
| 2024-11-15 | 832 | 852 | 832 | 832 | 180,000 | 832 |
| 2024-11-14 | 981 | 993 | 962 | 987 | 32,300 | 987 |
| 2024-11-13 | 1,015 | 1,016 | 969 | 987 | 48,500 | 987 |
| 2024-11-12 | 1,097 | 1,097 | 1,012 | 1,021 | 58,700 | 1,021 |
| 2024-11-11 | 1,035 | 1,079 | 1,009 | 1,076 | 67,400 | 1,076 |
| 2024-11-08 | 1,019 | 1,043 | 997 | 1,016 | 51,700 | 1,016 |
| 2024-11-07 | 1,040 | 1,059 | 1,010 | 1,025 | 59,100 | 1,025 |
| 2024-11-06 | 1,063 | 1,086 | 1,044 | 1,051 | 38,500 | 1,051 |
| 2024-11-05 | 1,095 | 1,099 | 1,068 | 1,074 | 16,600 | 1,074 |
| 2024-11-01 | 1,114 | 1,147 | 1,095 | 1,095 | 44,300 | 1,095 |
| 2024-10-31 | 1,158 | 1,170 | 1,140 | 1,144 | 44,800 | 1,144 |
| 2024-10-30 | 1,195 | 1,211 | 1,174 | 1,182 | 99,500 | 1,182 |
| 2024-10-29 | 1,190 | 1,268 | 1,175 | 1,217 | 313,000 | 1,217 |
| 2024-10-28 | 1,132 | 1,450 | 1,125 | 1,329 | 547,200 | 1,329 |
| 2024-10-25 | 1,197 | 1,202 | 1,148 | 1,202 | 26,200 | 1,202 |
| 2024-10-24 | 1,190 | 1,214 | 1,147 | 1,196 | 49,400 | 1,196 |
| 2024-10-23 | 1,287 | 1,287 | 1,211 | 1,214 | 44,100 | 1,214 |
| 2024-10-22 | 1,376 | 1,455 | 1,288 | 1,288 | 137,700 | 1,288 |
| 2024-10-21 | 1,410 | 1,410 | 1,357 | 1,383 | 55,300 | 1,383 |
| 2024-10-18 | 1,439 | 1,473 | 1,411 | 1,431 | 79,400 | 1,431 |
| 2024-10-17 | 1,400 | 1,447 | 1,391 | 1,419 | 35,000 | 1,419 |
| 2024-10-16 | 1,385 | 1,439 | 1,375 | 1,430 | 41,200 | 1,430 |
| 2024-10-15 | 1,415 | 1,452 | 1,395 | 1,408 | 71,200 | 1,408 |
| 2024-10-11 | 1,469 | 1,490 | 1,433 | 1,462 | 78,400 | 1,462 |
| 2024-10-10 | 1,490 | 1,500 | 1,441 | 1,461 | 86,900 | 1,461 |
| 2024-10-09 | 1,572 | 1,644 | 1,500 | 1,500 | 146,600 | 1,500 |
| 2024-10-08 | 1,745 | 1,750 | 1,600 | 1,612 | 139,700 | 1,612 |
| 2024-10-07 | 1,750 | 1,908 | 1,749 | 1,765 | 281,700 | 1,765 |
| 2024-10-04 | 1,724 | 1,920 | 1,607 | 1,730 | 954,400 | 1,730 |
| 2024-10-03 | 1,823 | 2,018 | 1,745 | 1,816 | 2,388,000 | 1,816 |
| 2024-10-02 | 1,600 | 1,675 | 1,556 | 1,675 | 1,067,500 | 1,675 |
| 2024-10-01 | 1,400 | 1,630 | 1,354 | 1,375 | 1,494,500 | 1,375 |
| 2024-09-30 | 1,349 | 1,349 | 1,349 | 1,349 | 80,900 | 1,349 |
| 2024-09-27 | 1,016 | 1,096 | 1,008 | 1,049 | 132,100 | 1,049 |
| 2024-09-26 | 1,044 | 1,044 | 1,005 | 1,015 | 43,900 | 1,015 |
| 2024-09-25 | 1,050 | 1,127 | 1,014 | 1,033 | 149,900 | 1,033 |
| 2024-09-24 | 1,125 | 1,130 | 1,059 | 1,059 | 112,600 | 1,059 |
| 2024-09-20 | 1,250 | 1,349 | 1,150 | 1,150 | 752,000 | 1,150 |
| 2024-09-19 | 1,065 | 1,130 | 1,045 | 1,070 | 93,800 | 1,070 |
| 2024-09-18 | 1,145 | 1,165 | 1,055 | 1,070 | 123,000 | 1,070 |
| 2024-09-17 | 1,175 | 1,230 | 1,036 | 1,115 | 444,700 | 1,115 |
| 2024-09-13 | 1,020 | 1,115 | 1,012 | 1,115 | 128,300 | 1,115 |
| 2024-09-12 | 953 | 998 | 949 | 965 | 62,000 | 965 |
| 2024-09-11 | 948 | 1,048 | 912 | 947 | 304,500 | 947 |
| 2024-09-10 | 1,006 | 1,049 | 951 | 955 | 141,000 | 955 |
| 2024-09-09 | 999 | 1,060 | 980 | 999 | 183,100 | 999 |
| 2024-09-06 | 1,121 | 1,230 | 1,038 | 1,099 | 521,000 | 1,099 |
| 2024-09-05 | 1,158 | 1,381 | 1,098 | 1,211 | 3,742,000 | 1,211 |
| 2024-09-04 | 1,229 | 1,438 | 1,066 | 1,158 | 4,740,900 | 1,158 |
| 2024-09-03 | 990 | 1,139 | 947 | 1,139 | 545,500 | 1,139 |
| 2024-09-02 | 1,155 | 1,235 | 961 | 989 | 1,068,100 | 989 |
| 2024-08-30 | 1,065 | 1,095 | 1,026 | 1,095 | 479,200 | 1,095 |
| 2024-08-29 | 810 | 945 | 802 | 945 | 323,500 | 945 |
| 2024-08-28 | 718 | 830 | 717 | 795 | 50,100 | 795 |
| 2024-08-27 | 710 | 728 | 709 | 717 | 6,400 | 717 |
| 2024-08-26 | 722 | 724 | 702 | 710 | 4,800 | 710 |
| 2024-08-23 | 681 | 727 | 681 | 727 | 11,500 | 727 |
| 2024-08-22 | 681 | 685 | 681 | 681 | 3,100 | 681 |
| 2024-08-21 | 684 | 686 | 680 | 681 | 3,400 | 681 |
| 2024-08-20 | 678 | 685 | 677 | 679 | 2,900 | 679 |
| 2024-08-19 | 687 | 687 | 671 | 677 | 5,400 | 677 |
| 2024-08-16 | 669 | 677 | 623 | 677 | 10,800 | 677 |
| 2024-08-15 | 642 | 669 | 640 | 667 | 9,700 | 667 |
| 2024-08-14 | 654 | 670 | 643 | 670 | 11,400 | 670 |
| 2024-08-13 | 590 | 648 | 590 | 634 | 9,600 | 634 |
| 2024-08-09 | 589 | 600 | 582 | 585 | 3,500 | 585 |
| 2024-08-08 | 570 | 593 | 568 | 581 | 6,300 | 581 |
| 2024-08-07 | 515 | 585 | 515 | 576 | 20,000 | 576 |
| 2024-08-06 | 557 | 592 | 505 | 520 | 24,500 | 520 |
| 2024-08-05 | 597 | 606 | 537 | 537 | 48,900 | 537 |
| 2024-08-02 | 712 | 712 | 626 | 637 | 44,700 | 637 |
| 2024-08-01 | 746 | 746 | 725 | 725 | 7,000 | 725 |
| 2024-07-31 | 742 | 749 | 736 | 746 | 4,700 | 746 |
| 2024-07-30 | 742 | 759 | 742 | 742 | 10,700 | 742 |
| 2024-07-29 | 746 | 746 | 736 | 742 | 5,200 | 742 |
| 2024-07-26 | 742 | 750 | 737 | 744 | 5,600 | 744 |
| 2024-07-25 | 750 | 765 | 730 | 742 | 7,800 | 742 |
| 2024-07-24 | 760 | 765 | 750 | 750 | 2,100 | 750 |
| 2024-07-23 | 773 | 787 | 756 | 756 | 3,700 | 756 |
| 2024-07-22 | 780 | 790 | 766 | 773 | 6,900 | 773 |
| 2024-07-19 | 789 | 804 | 779 | 780 | 6,500 | 780 |
| 2024-07-18 | 804 | 810 | 795 | 795 | 8,300 | 795 |
| 2024-07-17 | 803 | 803 | 792 | 801 | 6,100 | 801 |
| 2024-07-16 | 805 | 806 | 791 | 803 | 11,800 | 803 |
| 2024-07-12 | 777 | 807 | 770 | 795 | 20,200 | 795 |
| 2024-07-11 | 765 | 775 | 739 | 775 | 15,200 | 775 |
| 2024-07-10 | 778 | 778 | 740 | 750 | 32,400 | 750 |
| 2024-07-09 | 772 | 793 | 770 | 780 | 5,700 | 780 |
| 2024-07-08 | 805 | 808 | 772 | 787 | 14,700 | 787 |
| 2024-07-05 | 807 | 829 | 795 | 805 | 10,900 | 805 |
| 2024-07-04 | 820 | 838 | 800 | 806 | 21,000 | 806 |
| 2024-07-03 | 830 | 840 | 817 | 820 | 17,400 | 820 |
| 2024-07-02 | 894 | 894 | 838 | 838 | 29,600 | 838 |
| 2024-07-01 | 901 | 924 | 889 | 894 | 48,500 | 894 |
| 2024-06-28 | 851 | 963 | 851 | 902 | 222,800 | 902 |
| 2024-06-27 | 948 | 1,042 | 854 | 867 | 556,800 | 867 |
| 2024-06-26 | 759 | 903 | 753 | 903 | 74,200 | 903 |
| 2024-06-25 | 747 | 758 | 737 | 753 | 16,800 | 753 |
| 2024-06-24 | 750 | 750 | 733 | 747 | 7,300 | 747 |
| 2024-06-21 | 749 | 757 | 741 | 750 | 9,400 | 750 |
| 2024-06-20 | 749 | 750 | 733 | 750 | 8,900 | 750 |
| 2024-06-19 | 758 | 758 | 737 | 749 | 7,500 | 749 |
| 2024-06-18 | 769 | 769 | 744 | 758 | 4,400 | 758 |
| 2024-06-17 | 763 | 763 | 743 | 759 | 2,700 | 759 |
| 2024-06-14 | 756 | 759 | 732 | 752 | 10,600 | 752 |
| 2024-06-13 | 781 | 789 | 756 | 770 | 14,500 | 770 |
| 2024-06-12 | 782 | 788 | 771 | 788 | 12,000 | 788 |
| 2024-06-11 | 795 | 816 | 789 | 789 | 10,000 | 789 |
| 2024-06-10 | 796 | 799 | 787 | 795 | 5,900 | 795 |
| 2024-06-07 | 810 | 811 | 790 | 804 | 4,800 | 804 |
| 2024-06-06 | 858 | 858 | 795 | 807 | 11,300 | 807 |
| 2024-06-05 | 847 | 859 | 830 | 839 | 7,200 | 839 |
| 2024-06-04 | 830 | 847 | 823 | 847 | 5,400 | 847 |
| 2024-06-03 | 823 | 841 | 820 | 822 | 4,000 | 822 |
| 2024-05-31 | 811 | 842 | 811 | 823 | 4,700 | 823 |
| 2024-05-30 | 821 | 825 | 796 | 802 | 14,500 | 802 |
| 2024-05-29 | 893 | 893 | 830 | 831 | 9,200 | 831 |
| 2024-05-28 | 881 | 881 | 845 | 878 | 10,400 | 878 |
| 2024-05-27 | 893 | 898 | 846 | 878 | 14,400 | 878 |
| 2024-05-24 | 893 | 899 | 880 | 893 | 11,600 | 893 |
| 2024-05-23 | 936 | 939 | 895 | 910 | 16,800 | 910 |
| 2024-05-22 | 976 | 976 | 933 | 951 | 16,100 | 951 |
| 2024-05-21 | 1,022 | 1,022 | 968 | 976 | 17,200 | 976 |
| 2024-05-20 | 1,023 | 1,028 | 1,001 | 1,021 | 7,900 | 1,021 |
| 2024-05-17 | 999 | 1,050 | 988 | 1,023 | 18,200 | 1,023 |
| 2024-05-16 | 1,041 | 1,049 | 962 | 975 | 39,500 | 975 |
| 2024-05-15 | 1,159 | 1,159 | 1,080 | 1,101 | 13,200 | 1,101 |
| 2024-05-14 | 1,145 | 1,159 | 1,132 | 1,159 | 6,700 | 1,159 |
| 2024-05-13 | 1,155 | 1,161 | 1,138 | 1,145 | 17,900 | 1,145 |
| 2024-05-10 | 1,120 | 1,139 | 1,115 | 1,136 | 4,100 | 1,136 |
| 2024-05-09 | 1,119 | 1,139 | 1,114 | 1,118 | 1,800 | 1,118 |
| 2024-05-08 | 1,140 | 1,161 | 1,117 | 1,117 | 7,600 | 1,117 |
| 2024-05-07 | 1,098 | 1,163 | 1,095 | 1,122 | 10,300 | 1,122 |
| 2024-05-02 | 1,132 | 1,158 | 1,090 | 1,093 | 16,800 | 1,093 |
| 2024-05-01 | 1,171 | 1,265 | 1,142 | 1,150 | 82,000 | 1,150 |
| 2024-04-30 | 1,161 | 1,165 | 1,135 | 1,141 | 5,400 | 1,141 |
| 2024-04-26 | 1,117 | 1,159 | 1,117 | 1,153 | 9,700 | 1,153 |
| 2024-04-25 | 1,128 | 1,149 | 1,111 | 1,117 | 11,300 | 1,117 |
| 2024-04-24 | 1,170 | 1,188 | 1,124 | 1,135 | 16,300 | 1,135 |
| 2024-04-23 | 1,149 | 1,179 | 1,136 | 1,170 | 28,900 | 1,170 |
| 2024-04-22 | 1,102 | 1,150 | 1,080 | 1,148 | 13,100 | 1,148 |
| 2024-04-19 | 1,110 | 1,111 | 1,055 | 1,072 | 19,500 | 1,072 |
| 2024-04-18 | 1,080 | 1,124 | 1,080 | 1,109 | 7,800 | 1,109 |
| 2024-04-17 | 1,085 | 1,115 | 1,068 | 1,091 | 17,500 | 1,091 |
| 2024-04-16 | 1,120 | 1,120 | 1,070 | 1,085 | 23,500 | 1,085 |
| 2024-04-15 | 1,216 | 1,216 | 1,124 | 1,124 | 44,500 | 1,124 |
| 2024-04-12 | 1,192 | 1,215 | 1,166 | 1,186 | 43,100 | 1,186 |
| 2024-04-11 | 1,187 | 1,192 | 1,122 | 1,192 | 33,300 | 1,192 |
| 2024-04-10 | 1,147 | 1,230 | 1,130 | 1,157 | 68,700 | 1,157 |
| 2024-04-09 | 1,030 | 1,170 | 1,029 | 1,153 | 120,700 | 1,153 |
| 2024-04-08 | 1,019 | 1,031 | 985 | 1,017 | 16,900 | 1,017 |
| 2024-04-05 | 1,015 | 1,025 | 995 | 1,016 | 14,000 | 1,016 |
| 2024-04-04 | 1,010 | 1,062 | 1,010 | 1,033 | 23,200 | 1,033 |
| 2024-04-03 | 1,040 | 1,040 | 1,000 | 1,004 | 18,100 | 1,004 |
| 2024-04-02 | 1,081 | 1,084 | 1,037 | 1,037 | 21,900 | 1,037 |
| 2024-04-01 | 1,145 | 1,145 | 1,085 | 1,086 | 6,400 | 1,086 |
| 2024-03-29 | 1,088 | 1,150 | 1,080 | 1,121 | 20,800 | 1,121 |
| 2024-03-28 | 1,090 | 1,114 | 1,084 | 1,085 | 11,400 | 1,085 |
| 2024-03-27 | 1,122 | 1,122 | 1,071 | 1,101 | 19,500 | 1,101 |
| 2024-03-26 | 1,125 | 1,138 | 1,100 | 1,117 | 17,400 | 1,117 |
| 2024-03-25 | 1,153 | 1,153 | 1,113 | 1,135 | 9,800 | 1,135 |
| 2024-03-22 | 1,166 | 1,169 | 1,123 | 1,144 | 21,700 | 1,144 |
| 2024-03-21 | 1,138 | 1,173 | 1,130 | 1,158 | 18,900 | 1,158 |
| 2024-03-19 | 1,143 | 1,144 | 1,102 | 1,127 | 9,700 | 1,127 |
| 2024-03-18 | 1,093 | 1,142 | 1,093 | 1,142 | 23,000 | 1,142 |
| 2024-03-15 | 1,112 | 1,118 | 1,083 | 1,101 | 15,800 | 1,101 |
| 2024-03-14 | 1,122 | 1,135 | 1,081 | 1,121 | 31,300 | 1,121 |
| 2024-03-13 | 1,178 | 1,178 | 1,120 | 1,123 | 21,900 | 1,123 |
| 2024-03-12 | 1,156 | 1,189 | 1,124 | 1,175 | 37,800 | 1,175 |
| 2024-03-11 | 1,190 | 1,190 | 1,134 | 1,156 | 49,500 | 1,156 |
| 2024-03-08 | 1,250 | 1,267 | 1,207 | 1,220 | 32,000 | 1,220 |
| 2024-03-07 | 1,307 | 1,308 | 1,252 | 1,264 | 44,800 | 1,264 |
| 2024-03-06 | 1,295 | 1,342 | 1,281 | 1,312 | 23,400 | 1,312 |
| 2024-03-05 | 1,299 | 1,315 | 1,265 | 1,295 | 31,900 | 1,295 |
| 2024-03-04 | 1,329 | 1,334 | 1,281 | 1,303 | 46,800 | 1,303 |
| 2024-03-01 | 1,400 | 1,400 | 1,325 | 1,329 | 44,600 | 1,329 |
| 2024-02-29 | 1,440 | 1,450 | 1,380 | 1,406 | 27,500 | 1,406 |
| 2024-02-28 | 1,513 | 1,520 | 1,444 | 1,470 | 61,900 | 1,470 |
| 2024-02-27 | 1,368 | 1,430 | 1,341 | 1,423 | 68,200 | 1,423 |
| 2024-02-26 | 1,260 | 1,388 | 1,257 | 1,338 | 122,500 | 1,338 |
| 2024-02-22 | 1,380 | 1,380 | 1,286 | 1,320 | 61,700 | 1,320 |
| 2024-02-21 | 1,424 | 1,424 | 1,350 | 1,365 | 38,000 | 1,365 |
| 2024-02-20 | 1,433 | 1,460 | 1,401 | 1,411 | 31,000 | 1,411 |
| 2024-02-19 | 1,417 | 1,449 | 1,398 | 1,403 | 35,000 | 1,403 |
| 2024-02-16 | 1,383 | 1,469 | 1,381 | 1,410 | 43,500 | 1,410 |
| 2024-02-15 | 1,500 | 1,500 | 1,391 | 1,391 | 77,600 | 1,391 |
| 2024-02-14 | 1,451 | 1,509 | 1,450 | 1,500 | 44,400 | 1,500 |
| 2024-02-13 | 1,502 | 1,574 | 1,458 | 1,493 | 83,200 | 1,493 |
| 2024-02-09 | 1,427 | 1,520 | 1,427 | 1,488 | 74,200 | 1,488 |
| 2024-02-08 | 1,400 | 1,580 | 1,380 | 1,444 | 223,100 | 1,444 |
| 2024-02-07 | 1,431 | 1,432 | 1,360 | 1,394 | 108,100 | 1,394 |
| 2024-02-06 | 1,464 | 1,495 | 1,440 | 1,440 | 46,000 | 1,440 |
| 2024-02-05 | 1,475 | 1,483 | 1,432 | 1,466 | 46,900 | 1,466 |
| 2024-02-02 | 1,480 | 1,545 | 1,470 | 1,483 | 81,700 | 1,483 |
| 2024-02-01 | 1,500 | 1,526 | 1,470 | 1,491 | 68,900 | 1,491 |
| 2024-01-31 | 1,574 | 1,600 | 1,504 | 1,518 | 156,600 | 1,518 |
| 2024-01-30 | 1,470 | 1,646 | 1,450 | 1,614 | 597,000 | 1,614 |
| 2024-01-29 | 1,432 | 1,515 | 1,405 | 1,440 | 52,100 | 1,440 |
| 2024-01-26 | 1,451 | 1,485 | 1,421 | 1,440 | 30,500 | 1,440 |
| 2024-01-25 | 1,450 | 1,491 | 1,400 | 1,468 | 70,300 | 1,468 |
| 2024-01-24 | 1,514 | 1,528 | 1,456 | 1,465 | 74,000 | 1,465 |
| 2024-01-23 | 1,575 | 1,595 | 1,515 | 1,523 | 153,000 | 1,523 |
| 2024-01-22 | 1,575 | 1,740 | 1,508 | 1,608 | 441,800 | 1,608 |
| 2024-01-19 | 1,749 | 1,941 | 1,550 | 1,581 | 2,175,200 | 1,581 |
| 2024-01-18 | 1,320 | 1,618 | 1,300 | 1,600 | 663,200 | 1,600 |
| 2024-01-17 | 1,402 | 1,436 | 1,312 | 1,333 | 176,300 | 1,333 |
| 2024-01-16 | 1,482 | 1,638 | 1,458 | 1,489 | 353,800 | 1,489 |
| 2024-01-15 | 1,489 | 1,530 | 1,452 | 1,506 | 92,700 | 1,506 |
| 2024-01-12 | 1,635 | 1,656 | 1,511 | 1,529 | 133,800 | 1,529 |
| 2024-01-11 | 1,637 | 1,700 | 1,595 | 1,619 | 127,400 | 1,619 |
| 2024-01-10 | 1,813 | 1,813 | 1,638 | 1,683 | 244,100 | 1,683 |
| 2024-01-09 | 1,955 | 1,964 | 1,772 | 1,817 | 266,000 | 1,817 |
| 2024-01-05 | 1,881 | 2,049 | 1,879 | 1,915 | 547,000 | 1,915 |
| 2024-01-04 | 1,773 | 1,973 | 1,773 | 1,914 | 614,600 | 1,914 |
分割・併合履歴 ： なし
