5868 (株)ロココ 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 | 785 | 785 | 733 | 778 | 25,000 | 778 |
| 2025-04-03 | 789 | 797 | 767 | 797 | 9,800 | 797 |
| 2025-04-02 | 829 | 829 | 802 | 811 | 3,800 | 811 |
| 2025-04-01 | 837 | 837 | 823 | 832 | 9,200 | 832 |
| 2025-03-31 | 869 | 869 | 836 | 838 | 10,400 | 838 |
| 2025-03-28 | 851 | 861 | 843 | 847 | 5,300 | 847 |
| 2025-03-27 | 858 | 860 | 851 | 854 | 6,100 | 854 |
| 2025-03-26 | 857 | 858 | 848 | 856 | 5,900 | 856 |
| 2025-03-25 | 862 | 862 | 849 | 858 | 5,000 | 858 |
| 2025-03-24 | 868 | 869 | 848 | 862 | 9,600 | 862 |
| 2025-03-21 | 850 | 865 | 845 | 865 | 5,300 | 865 |
| 2025-03-19 | 845 | 852 | 837 | 852 | 6,100 | 852 |
| 2025-03-18 | 849 | 850 | 842 | 850 | 7,000 | 850 |
| 2025-03-17 | 851 | 858 | 847 | 858 | 3,300 | 858 |
| 2025-03-14 | 843 | 852 | 842 | 852 | 8,800 | 852 |
| 2025-03-13 | 870 | 878 | 844 | 844 | 8,100 | 844 |
| 2025-03-12 | 850 | 870 | 850 | 870 | 4,200 | 870 |
| 2025-03-11 | 856 | 868 | 848 | 854 | 7,400 | 854 |
| 2025-03-10 | 855 | 875 | 854 | 854 | 5,700 | 854 |
| 2025-03-07 | 863 | 872 | 853 | 855 | 2,900 | 855 |
| 2025-03-06 | 862 | 875 | 862 | 863 | 5,000 | 863 |
| 2025-03-05 | 865 | 869 | 854 | 862 | 5,500 | 862 |
| 2025-03-04 | 857 | 869 | 853 | 869 | 6,100 | 869 |
| 2025-03-03 | 874 | 880 | 859 | 859 | 7,900 | 859 |
| 2025-02-28 | 834 | 868 | 817 | 868 | 22,000 | 868 |
| 2025-02-27 | 820 | 835 | 819 | 835 | 3,000 | 835 |
| 2025-02-26 | 844 | 844 | 817 | 826 | 7,800 | 826 |
| 2025-02-25 | 844 | 844 | 831 | 831 | 7,200 | 831 |
| 2025-02-21 | 812 | 847 | 812 | 846 | 22,200 | 846 |
| 2025-02-20 | 818 | 820 | 807 | 809 | 5,200 | 809 |
| 2025-02-19 | 831 | 831 | 813 | 828 | 5,800 | 828 |
| 2025-02-18 | 813 | 828 | 805 | 826 | 7,500 | 826 |
| 2025-02-17 | 845 | 854 | 801 | 826 | 30,500 | 826 |
| 2025-02-14 | 776 | 815 | 776 | 815 | 9,800 | 815 |
| 2025-02-13 | 768 | 780 | 768 | 770 | 4,100 | 770 |
| 2025-02-12 | 765 | 769 | 761 | 767 | 5,700 | 767 |
| 2025-02-10 | 770 | 770 | 762 | 763 | 1,500 | 763 |
| 2025-02-07 | 769 | 778 | 761 | 775 | 2,300 | 775 |
| 2025-02-06 | 792 | 792 | 771 | 773 | 2,000 | 773 |
| 2025-02-05 | 792 | 792 | 770 | 787 | 6,500 | 787 |
| 2025-02-04 | 790 | 792 | 780 | 780 | 2,100 | 780 |
| 2025-02-03 | 789 | 789 | 774 | 776 | 4,700 | 776 |
| 2025-01-31 | 813 | 814 | 793 | 803 | 6,500 | 803 |
| 2025-01-30 | 799 | 810 | 789 | 795 | 6,800 | 795 |
| 2025-01-29 | 771 | 804 | 771 | 801 | 9,500 | 801 |
| 2025-01-28 | 760 | 775 | 750 | 768 | 9,700 | 768 |
| 2025-01-27 | 749 | 768 | 749 | 760 | 6,500 | 760 |
| 2025-01-24 | 739 | 768 | 738 | 749 | 7,200 | 749 |
| 2025-01-23 | 734 | 736 | 729 | 733 | 1,100 | 733 |
| 2025-01-22 | 725 | 739 | 723 | 734 | 4,600 | 734 |
| 2025-01-21 | 723 | 740 | 710 | 740 | 7,100 | 740 |
| 2025-01-20 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2025-01-17 | 726 | 732 | 726 | 731 | 2,500 | 731 |
| 2025-01-16 | 726 | 728 | 720 | 720 | 900 | 720 |
| 2025-01-15 | 721 | 723 | 720 | 723 | 2,500 | 723 |
| 2025-01-14 | 743 | 743 | 725 | 727 | 2,900 | 727 |
| 2025-01-10 | 741 | 748 | 737 | 738 | 6,500 | 738 |
| 2025-01-09 | 767 | 767 | 740 | 746 | 6,100 | 746 |
| 2025-01-08 | 741 | 770 | 722 | 769 | 8,100 | 769 |
| 2025-01-07 | 737 | 742 | 735 | 741 | 5,100 | 741 |
| 2025-01-06 | 721 | 735 | 721 | 735 | 5,700 | 735 |
分割・併合履歴 ： なし