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
2024-10-101,4901,5001,4411,46186,9001,461
2024-10-091,5721,6441,5001,500146,6001,500
2024-10-081,7451,7501,6001,612139,7001,612
2024-10-071,7501,9081,7491,765281,7001,765
2024-10-041,7241,9201,6071,730954,4001,730
2024-10-031,8232,0181,7451,8162,388,0001,816
2024-10-021,6001,6751,5561,6751,067,5001,675
2024-10-011,4001,6301,3541,3751,494,5001,375
2024-09-301,3491,3491,3491,34980,9001,349
2024-09-271,0161,0961,0081,049132,1001,049
2024-09-261,0441,0441,0051,01543,9001,015
2024-09-251,0501,1271,0141,033149,9001,033
2024-09-241,1251,1301,0591,059112,6001,059
2024-09-201,2501,3491,1501,150752,0001,150
2024-09-191,0651,1301,0451,07093,8001,070
2024-09-181,1451,1651,0551,070123,0001,070
2024-09-171,1751,2301,0361,115444,7001,115
2024-09-131,0201,1151,0121,115128,3001,115
2024-09-1295399894996562,000965
2024-09-119481,048912947304,500947
2024-09-101,0061,049951955141,000955
2024-09-099991,060980999183,100999
2024-09-061,1211,2301,0381,099521,0001,099
2024-09-051,1581,3811,0981,2113,742,0001,211
2024-09-041,2291,4381,0661,1584,740,9001,158
2024-09-039901,1399471,139545,5001,139
2024-09-021,1551,2359619891,068,100989
2024-08-301,0651,0951,0261,095479,2001,095
2024-08-29810945802945323,500945
2024-08-2871883071779550,100795
2024-08-277107287097176,400717
2024-08-267227247027104,800710
2024-08-2368172768172711,500727
2024-08-226816856816813,100681
2024-08-216846866806813,400681
2024-08-206786856776792,900679
2024-08-196876876716775,400677
2024-08-1666967762367710,800677
2024-08-156426696406679,700667
2024-08-1465467064367011,400670
2024-08-135906485906349,600634
2024-08-095896005825853,500585
2024-08-085705935685816,300581
2024-08-0751558551557620,000576
2024-08-0655759250552024,500520
2024-08-0559760653753748,900537
2024-08-0271271262663744,700637
2024-08-017467467257257,000725
2024-07-317427497367464,700746
2024-07-3074275974274210,700742
2024-07-297467467367425,200742
2024-07-267427507377445,600744
2024-07-257507657307427,800742
2024-07-247607657507502,100750
2024-07-237737877567563,700756
2024-07-227807907667736,900773
2024-07-197898047797806,500780
2024-07-188048107957958,300795
2024-07-178038037928016,100801
2024-07-1680580679180311,800803
2024-07-1277780777079520,200795
2024-07-1176577573977515,200775
2024-07-1077877874075032,400750
2024-07-097727937707805,700780
2024-07-0880580877278714,700787
2024-07-0580782979580510,900805
2024-07-0482083880080621,000806
2024-07-0383084081782017,400820
2024-07-0289489483883829,600838
2024-07-0190192488989448,500894
2024-06-28851963851902222,800902
2024-06-279481,042854867556,800867
2024-06-2675990375390374,200903
2024-06-2574775873775316,800753
2024-06-247507507337477,300747
2024-06-217497577417509,400750
2024-06-207497507337508,900750
2024-06-197587587377497,500749
2024-06-187697697447584,400758
2024-06-177637637437592,700759
2024-06-1475675973275210,600752
2024-06-1378178975677014,500770
2024-06-1278278877178812,000788
2024-06-1179581678978910,000789
2024-06-107967997877955,900795
2024-06-078108117908044,800804
2024-06-0685885879580711,300807
2024-06-058478598308397,200839
2024-06-048308478238475,400847
2024-06-038238418208224,000822
2024-05-318118428118234,700823
2024-05-3082182579680214,500802
2024-05-298938938308319,200831
2024-05-2888188184587810,400878
2024-05-2789389884687814,400878
2024-05-2489389988089311,600893
2024-05-2393693989591016,800910
2024-05-2297697693395116,100951
2024-05-211,0221,02296897617,200976
2024-05-201,0231,0281,0011,0217,9001,021
2024-05-179991,0509881,02318,2001,023
2024-05-161,0411,04996297539,500975
2024-05-151,1591,1591,0801,10113,2001,101
2024-05-141,1451,1591,1321,1596,7001,159
2024-05-131,1551,1611,1381,14517,9001,145
2024-05-101,1201,1391,1151,1364,1001,136
2024-05-091,1191,1391,1141,1181,8001,118
2024-05-081,1401,1611,1171,1177,6001,117
2024-05-071,0981,1631,0951,12210,3001,122
2024-05-021,1321,1581,0901,09316,8001,093
2024-05-011,1711,2651,1421,15082,0001,150
2024-04-301,1611,1651,1351,1415,4001,141
2024-04-261,1171,1591,1171,1539,7001,153
2024-04-251,1281,1491,1111,11711,3001,117
2024-04-241,1701,1881,1241,13516,3001,135
2024-04-231,1491,1791,1361,17028,9001,170
2024-04-221,1021,1501,0801,14813,1001,148
2024-04-191,1101,1111,0551,07219,5001,072
2024-04-181,0801,1241,0801,1097,8001,109
2024-04-171,0851,1151,0681,09117,5001,091
2024-04-161,1201,1201,0701,08523,5001,085
2024-04-151,2161,2161,1241,12444,5001,124
2024-04-121,1921,2151,1661,18643,1001,186
2024-04-111,1871,1921,1221,19233,3001,192
2024-04-101,1471,2301,1301,15768,7001,157
2024-04-091,0301,1701,0291,153120,7001,153
2024-04-081,0191,0319851,01716,9001,017
2024-04-051,0151,0259951,01614,0001,016
2024-04-041,0101,0621,0101,03323,2001,033
2024-04-031,0401,0401,0001,00418,1001,004
2024-04-021,0811,0841,0371,03721,9001,037
2024-04-011,1451,1451,0851,0866,4001,086
2024-03-291,0881,1501,0801,12120,8001,121
2024-03-281,0901,1141,0841,08511,4001,085
2024-03-271,1221,1221,0711,10119,5001,101
2024-03-261,1251,1381,1001,11717,4001,117
2024-03-251,1531,1531,1131,1359,8001,135
2024-03-221,1661,1691,1231,14421,7001,144
2024-03-211,1381,1731,1301,15818,9001,158
2024-03-191,1431,1441,1021,1279,7001,127
2024-03-181,0931,1421,0931,14223,0001,142
2024-03-151,1121,1181,0831,10115,8001,101
2024-03-141,1221,1351,0811,12131,3001,121
2024-03-131,1781,1781,1201,12321,9001,123
2024-03-121,1561,1891,1241,17537,8001,175
2024-03-111,1901,1901,1341,15649,5001,156
2024-03-081,2501,2671,2071,22032,0001,220
2024-03-071,3071,3081,2521,26444,8001,264
2024-03-061,2951,3421,2811,31223,4001,312
2024-03-051,2991,3151,2651,29531,9001,295
2024-03-041,3291,3341,2811,30346,8001,303
2024-03-011,4001,4001,3251,32944,6001,329
2024-02-291,4401,4501,3801,40627,5001,406
2024-02-281,5131,5201,4441,47061,9001,470
2024-02-271,3681,4301,3411,42368,2001,423
2024-02-261,2601,3881,2571,338122,5001,338
2024-02-221,3801,3801,2861,32061,7001,320
2024-02-211,4241,4241,3501,36538,0001,365
2024-02-201,4331,4601,4011,41131,0001,411
2024-02-191,4171,4491,3981,40335,0001,403
2024-02-161,3831,4691,3811,41043,5001,410
2024-02-151,5001,5001,3911,39177,6001,391
2024-02-141,4511,5091,4501,50044,4001,500
2024-02-131,5021,5741,4581,49383,2001,493
2024-02-091,4271,5201,4271,48874,2001,488
2024-02-081,4001,5801,3801,444223,1001,444
2024-02-071,4311,4321,3601,394108,1001,394
2024-02-061,4641,4951,4401,44046,0001,440
2024-02-051,4751,4831,4321,46646,9001,466
2024-02-021,4801,5451,4701,48381,7001,483
2024-02-011,5001,5261,4701,49168,9001,491
2024-01-311,5741,6001,5041,518156,6001,518
2024-01-301,4701,6461,4501,614597,0001,614
2024-01-291,4321,5151,4051,44052,1001,440
2024-01-261,4511,4851,4211,44030,5001,440
2024-01-251,4501,4911,4001,46870,3001,468
2024-01-241,5141,5281,4561,46574,0001,465
2024-01-231,5751,5951,5151,523153,0001,523
2024-01-221,5751,7401,5081,608441,8001,608
2024-01-191,7491,9411,5501,5812,175,2001,581
2024-01-181,3201,6181,3001,600663,2001,600
2024-01-171,4021,4361,3121,333176,3001,333
2024-01-161,4821,6381,4581,489353,8001,489
2024-01-151,4891,5301,4521,50692,7001,506
2024-01-121,6351,6561,5111,529133,8001,529
2024-01-111,6371,7001,5951,619127,4001,619
2024-01-101,8131,8131,6381,683244,1001,683
2024-01-091,9551,9641,7721,817266,0001,817
2024-01-051,8812,0491,8791,915547,0001,915
2024-01-041,7731,9731,7731,914614,6001,914

分割・併合履歴 : なし