- 2024年
- 2023年
5868 (株)ロココ 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 | 858 | 863 | 846 | 853 | 11,100 | 853 |
| 2024-11-20 | 815 | 874 | 815 | 850 | 17,700 | 850 |
| 2024-11-19 | 802 | 810 | 787 | 799 | 6,500 | 799 |
| 2024-11-18 | 767 | 802 | 766 | 800 | 13,900 | 800 |
| 2024-11-15 | 746 | 755 | 746 | 755 | 3,600 | 755 |
| 2024-11-14 | 742 | 748 | 742 | 746 | 3,200 | 746 |
| 2024-11-13 | 765 | 765 | 750 | 755 | 3,600 | 755 |
| 2024-11-12 | 784 | 789 | 769 | 770 | 3,000 | 770 |
| 2024-11-11 | 747 | 793 | 747 | 786 | 8,700 | 786 |
| 2024-11-08 | 744 | 754 | 741 | 746 | 1,900 | 746 |
| 2024-11-07 | 745 | 756 | 741 | 745 | 8,600 | 745 |
| 2024-11-06 | 748 | 748 | 742 | 745 | 1,300 | 745 |
| 2024-11-05 | 750 | 755 | 740 | 753 | 3,900 | 753 |
| 2024-11-01 | 756 | 756 | 745 | 748 | 2,700 | 748 |
| 2024-10-31 | 747 | 758 | 730 | 758 | 8,500 | 758 |
| 2024-10-30 | 735 | 740 | 725 | 740 | 5,800 | 740 |
| 2024-10-29 | 724 | 726 | 716 | 724 | 3,700 | 724 |
| 2024-10-28 | 725 | 735 | 724 | 724 | 4,500 | 724 |
| 2024-10-25 | 732 | 736 | 709 | 724 | 6,200 | 724 |
| 2024-10-24 | 730 | 745 | 729 | 736 | 2,100 | 736 |
| 2024-10-23 | 735 | 753 | 728 | 732 | 10,800 | 732 |
| 2024-10-22 | 745 | 750 | 735 | 735 | 4,000 | 735 |
| 2024-10-21 | 735 | 751 | 727 | 751 | 4,500 | 751 |
| 2024-10-18 | 737 | 750 | 731 | 735 | 3,300 | 735 |
| 2024-10-17 | 742 | 744 | 726 | 739 | 7,900 | 739 |
| 2024-10-16 | 754 | 754 | 740 | 742 | 1,800 | 742 |
| 2024-10-15 | 740 | 754 | 730 | 754 | 7,400 | 754 |
| 2024-10-11 | 750 | 752 | 741 | 741 | 9,600 | 741 |
| 2024-10-10 | 747 | 748 | 744 | 744 | 5,700 | 744 |
| 2024-10-09 | 747 | 751 | 747 | 749 | 1,700 | 749 |
| 2024-10-08 | 755 | 761 | 745 | 749 | 5,900 | 749 |
| 2024-10-07 | 760 | 767 | 755 | 760 | 6,300 | 760 |
| 2024-10-04 | 763 | 775 | 760 | 760 | 5,700 | 760 |
| 2024-10-03 | 750 | 773 | 750 | 765 | 9,600 | 765 |
| 2024-10-02 | 753 | 753 | 745 | 748 | 4,700 | 748 |
| 2024-10-01 | 766 | 766 | 750 | 753 | 6,200 | 753 |
| 2024-09-30 | 778 | 778 | 750 | 762 | 8,800 | 762 |
| 2024-09-27 | 766 | 788 | 760 | 769 | 7,200 | 769 |
| 2024-09-26 | 773 | 773 | 767 | 767 | 3,700 | 767 |
| 2024-09-25 | 766 | 776 | 765 | 773 | 5,700 | 773 |
| 2024-09-24 | 787 | 787 | 770 | 776 | 8,400 | 776 |
| 2024-09-20 | 781 | 800 | 781 | 785 | 6,200 | 785 |
| 2024-09-19 | 782 | 799 | 781 | 793 | 5,900 | 793 |
| 2024-09-18 | 781 | 791 | 781 | 781 | 6,100 | 781 |
| 2024-09-17 | 783 | 794 | 781 | 781 | 7,700 | 781 |
| 2024-09-13 | 783 | 793 | 775 | 790 | 6,700 | 790 |
| 2024-09-12 | 765 | 802 | 765 | 786 | 8,400 | 786 |
| 2024-09-11 | 796 | 796 | 753 | 765 | 8,300 | 765 |
| 2024-09-10 | 784 | 807 | 784 | 801 | 4,100 | 801 |
| 2024-09-09 | 777 | 792 | 776 | 792 | 6,300 | 792 |
| 2024-09-06 | 809 | 824 | 796 | 796 | 8,800 | 796 |
| 2024-09-05 | 811 | 827 | 800 | 810 | 10,100 | 810 |
| 2024-09-04 | 850 | 869 | 819 | 819 | 23,500 | 819 |
| 2024-09-03 | 896 | 906 | 852 | 864 | 27,300 | 864 |
| 2024-09-02 | 836 | 930 | 836 | 881 | 54,000 | 881 |
| 2024-08-30 | 837 | 837 | 821 | 821 | 10,200 | 821 |
| 2024-08-29 | 789 | 838 | 786 | 828 | 26,100 | 828 |
| 2024-08-28 | 757 | 774 | 754 | 774 | 12,500 | 774 |
| 2024-08-27 | 746 | 758 | 746 | 758 | 4,400 | 758 |
| 2024-08-26 | 739 | 746 | 731 | 746 | 4,600 | 746 |
| 2024-08-23 | 745 | 745 | 735 | 741 | 2,000 | 741 |
| 2024-08-22 | 742 | 747 | 735 | 745 | 14,400 | 745 |
| 2024-08-21 | 751 | 760 | 744 | 755 | 1,500 | 755 |
| 2024-08-20 | 744 | 763 | 736 | 763 | 11,800 | 763 |
| 2024-08-19 | 740 | 764 | 734 | 744 | 13,400 | 744 |
| 2024-08-16 | 730 | 744 | 727 | 738 | 19,900 | 738 |
| 2024-08-15 | 740 | 745 | 680 | 725 | 73,600 | 725 |
| 2024-08-14 | 800 | 800 | 769 | 781 | 30,400 | 781 |
| 2024-08-13 | 777 | 790 | 768 | 785 | 11,600 | 785 |
| 2024-08-09 | 773 | 775 | 753 | 770 | 9,000 | 770 |
| 2024-08-08 | 729 | 771 | 729 | 764 | 10,100 | 764 |
| 2024-08-07 | 707 | 750 | 707 | 725 | 26,800 | 725 |
| 2024-08-06 | 701 | 743 | 701 | 731 | 28,200 | 731 |
| 2024-08-05 | 750 | 770 | 731 | 731 | 39,100 | 731 |
| 2024-08-02 | 940 | 940 | 880 | 881 | 35,800 | 881 |
| 2024-08-01 | 976 | 976 | 950 | 962 | 14,200 | 962 |
| 2024-07-31 | 980 | 980 | 965 | 979 | 9,900 | 979 |
| 2024-07-30 | 965 | 972 | 962 | 972 | 6,200 | 972 |
| 2024-07-29 | 962 | 975 | 961 | 970 | 8,600 | 970 |
| 2024-07-26 | 970 | 970 | 955 | 960 | 7,300 | 960 |
| 2024-07-25 | 981 | 981 | 956 | 962 | 23,000 | 962 |
| 2024-07-24 | 985 | 995 | 981 | 981 | 8,500 | 981 |
| 2024-07-23 | 994 | 996 | 986 | 995 | 7,200 | 995 |
| 2024-07-22 | 1,002 | 1,002 | 991 | 994 | 19,800 | 994 |
| 2024-07-19 | 1,003 | 1,005 | 999 | 1,000 | 11,000 | 1,000 |
| 2024-07-18 | 1,008 | 1,012 | 1,001 | 1,008 | 8,300 | 1,008 |
| 2024-07-17 | 985 | 1,014 | 983 | 1,008 | 26,700 | 1,008 |
| 2024-07-16 | 979 | 991 | 979 | 980 | 10,200 | 980 |
| 2024-07-12 | 960 | 978 | 960 | 978 | 15,800 | 978 |
| 2024-07-11 | 954 | 969 | 953 | 960 | 6,900 | 960 |
| 2024-07-10 | 952 | 954 | 950 | 952 | 6,000 | 952 |
| 2024-07-09 | 955 | 962 | 950 | 955 | 8,100 | 955 |
| 2024-07-08 | 959 | 966 | 953 | 956 | 11,200 | 956 |
| 2024-07-05 | 977 | 977 | 958 | 958 | 12,200 | 958 |
| 2024-07-04 | 973 | 989 | 970 | 977 | 15,300 | 977 |
| 2024-07-03 | 966 | 974 | 961 | 974 | 9,800 | 974 |
| 2024-07-02 | 965 | 968 | 956 | 966 | 8,500 | 966 |
| 2024-07-01 | 980 | 980 | 969 | 969 | 15,000 | 969 |
| 2024-06-28 | 999 | 999 | 974 | 980 | 18,000 | 980 |
| 2024-06-27 | 961 | 970 | 961 | 970 | 8,800 | 970 |
| 2024-06-26 | 963 | 973 | 963 | 973 | 11,400 | 973 |
| 2024-06-25 | 961 | 974 | 961 | 967 | 7,500 | 967 |
| 2024-06-24 | 996 | 996 | 963 | 974 | 22,900 | 974 |
| 2024-06-21 | 946 | 999 | 946 | 985 | 36,600 | 985 |
| 2024-06-20 | 936 | 959 | 936 | 959 | 14,300 | 959 |
| 2024-06-19 | 932 | 947 | 931 | 935 | 17,200 | 935 |
| 2024-06-18 | 932 | 947 | 932 | 935 | 11,400 | 935 |
| 2024-06-17 | 923 | 938 | 916 | 928 | 18,800 | 928 |
| 2024-06-14 | 926 | 931 | 910 | 917 | 19,900 | 917 |
| 2024-06-13 | 938 | 939 | 925 | 926 | 25,700 | 926 |
| 2024-06-12 | 940 | 944 | 936 | 940 | 11,200 | 940 |
| 2024-06-11 | 931 | 954 | 926 | 948 | 16,300 | 948 |
| 2024-06-10 | 923 | 936 | 916 | 934 | 17,300 | 934 |
| 2024-06-07 | 918 | 922 | 913 | 916 | 6,900 | 916 |
| 2024-06-06 | 935 | 946 | 913 | 918 | 40,300 | 918 |
| 2024-06-05 | 938 | 948 | 922 | 935 | 22,300 | 935 |
| 2024-06-04 | 933 | 942 | 922 | 942 | 25,300 | 942 |
| 2024-06-03 | 961 | 961 | 940 | 948 | 11,300 | 948 |
| 2024-05-31 | 970 | 970 | 950 | 961 | 14,500 | 961 |
| 2024-05-30 | 955 | 955 | 925 | 955 | 12,700 | 955 |
| 2024-05-29 | 977 | 977 | 940 | 973 | 28,800 | 973 |
| 2024-05-28 | 962 | 988 | 960 | 977 | 10,900 | 977 |
| 2024-05-27 | 981 | 984 | 956 | 966 | 21,600 | 966 |
| 2024-05-24 | 978 | 993 | 971 | 990 | 10,000 | 990 |
| 2024-05-23 | 1,006 | 1,010 | 982 | 991 | 21,600 | 991 |
| 2024-05-22 | 1,019 | 1,020 | 985 | 999 | 14,700 | 999 |
| 2024-05-21 | 1,008 | 1,019 | 992 | 1,018 | 14,500 | 1,018 |
| 2024-05-20 | 1,001 | 1,025 | 1,000 | 1,015 | 12,000 | 1,015 |
| 2024-05-17 | 1,001 | 1,020 | 985 | 999 | 10,800 | 999 |
| 2024-05-16 | 968 | 1,009 | 962 | 1,001 | 44,800 | 1,001 |
| 2024-05-15 | 1,008 | 1,008 | 969 | 987 | 64,100 | 987 |
| 2024-05-14 | 1,009 | 1,019 | 1,008 | 1,008 | 10,900 | 1,008 |
| 2024-05-13 | 1,015 | 1,025 | 1,011 | 1,014 | 8,000 | 1,014 |
| 2024-05-10 | 1,043 | 1,043 | 1,010 | 1,010 | 25,800 | 1,010 |
| 2024-05-09 | 1,053 | 1,056 | 1,025 | 1,042 | 26,000 | 1,042 |
| 2024-05-08 | 1,059 | 1,080 | 1,052 | 1,065 | 10,800 | 1,065 |
| 2024-05-07 | 1,046 | 1,062 | 1,046 | 1,057 | 12,500 | 1,057 |
| 2024-05-02 | 1,069 | 1,069 | 1,039 | 1,050 | 12,000 | 1,050 |
| 2024-05-01 | 1,060 | 1,090 | 1,050 | 1,061 | 53,700 | 1,061 |
| 2024-04-30 | 1,072 | 1,072 | 1,036 | 1,061 | 11,900 | 1,061 |
| 2024-04-26 | 1,052 | 1,062 | 1,035 | 1,051 | 17,400 | 1,051 |
| 2024-04-25 | 1,053 | 1,063 | 1,049 | 1,050 | 13,000 | 1,050 |
| 2024-04-24 | 1,038 | 1,059 | 1,038 | 1,053 | 10,600 | 1,053 |
| 2024-04-23 | 1,042 | 1,056 | 1,028 | 1,040 | 17,800 | 1,040 |
| 2024-04-22 | 1,019 | 1,045 | 1,019 | 1,026 | 10,500 | 1,026 |
| 2024-04-19 | 1,050 | 1,050 | 1,000 | 1,022 | 57,000 | 1,022 |
| 2024-04-18 | 1,045 | 1,055 | 1,033 | 1,050 | 27,100 | 1,050 |
| 2024-04-17 | 1,046 | 1,060 | 1,035 | 1,047 | 29,800 | 1,047 |
| 2024-04-16 | 1,042 | 1,052 | 1,028 | 1,051 | 44,500 | 1,051 |
| 2024-04-15 | 1,054 | 1,069 | 1,044 | 1,055 | 34,400 | 1,055 |
| 2024-04-12 | 1,081 | 1,092 | 1,068 | 1,079 | 43,500 | 1,079 |
| 2024-04-11 | 1,061 | 1,088 | 1,058 | 1,078 | 31,100 | 1,078 |
| 2024-04-10 | 1,072 | 1,086 | 1,060 | 1,079 | 39,300 | 1,079 |
| 2024-04-09 | 1,089 | 1,095 | 1,057 | 1,060 | 80,000 | 1,060 |
| 2024-04-08 | 1,060 | 1,109 | 1,047 | 1,094 | 164,500 | 1,094 |
| 2024-04-05 | 1,003 | 1,027 | 991 | 1,021 | 53,200 | 1,021 |
| 2024-04-04 | 1,040 | 1,044 | 1,011 | 1,013 | 64,900 | 1,013 |
| 2024-04-03 | 1,051 | 1,052 | 1,022 | 1,035 | 60,100 | 1,035 |
| 2024-04-02 | 1,108 | 1,111 | 1,053 | 1,054 | 150,700 | 1,054 |
| 2024-04-01 | 1,173 | 1,173 | 1,114 | 1,114 | 88,600 | 1,114 |
| 2024-03-29 | 1,168 | 1,186 | 1,160 | 1,172 | 40,000 | 1,172 |
| 2024-03-28 | 1,176 | 1,187 | 1,150 | 1,150 | 54,600 | 1,150 |
| 2024-03-27 | 1,168 | 1,185 | 1,144 | 1,153 | 60,500 | 1,153 |
| 2024-03-26 | 1,202 | 1,209 | 1,165 | 1,165 | 85,900 | 1,165 |
| 2024-03-25 | 1,234 | 1,257 | 1,202 | 1,202 | 80,700 | 1,202 |
| 2024-03-22 | 1,240 | 1,240 | 1,171 | 1,213 | 155,100 | 1,213 |
| 2024-03-21 | 1,283 | 1,328 | 1,247 | 1,250 | 151,600 | 1,250 |
| 2024-03-19 | 1,280 | 1,313 | 1,237 | 1,263 | 146,300 | 1,263 |
| 2024-03-18 | 1,225 | 1,321 | 1,225 | 1,290 | 242,100 | 1,290 |
| 2024-03-15 | 1,315 | 1,315 | 1,237 | 1,247 | 196,800 | 1,247 |
| 2024-03-14 | 1,302 | 1,323 | 1,224 | 1,313 | 401,000 | 1,313 |
| 2024-03-13 | 1,377 | 1,394 | 1,261 | 1,272 | 557,700 | 1,272 |
| 2024-03-12 | 1,161 | 1,488 | 1,155 | 1,361 | 1,618,800 | 1,361 |
| 2024-03-11 | 1,270 | 1,289 | 1,161 | 1,191 | 337,800 | 1,191 |
| 2024-03-08 | 1,125 | 1,350 | 1,108 | 1,266 | 594,900 | 1,266 |
| 2024-03-07 | 1,133 | 1,188 | 1,111 | 1,135 | 301,500 | 1,135 |
| 2024-03-06 | 1,071 | 1,149 | 1,060 | 1,103 | 165,300 | 1,103 |
| 2024-03-05 | 1,003 | 1,081 | 992 | 1,067 | 107,800 | 1,067 |
| 2024-03-04 | 987 | 1,031 | 984 | 1,003 | 42,500 | 1,003 |
| 2024-03-01 | 1,019 | 1,024 | 989 | 989 | 43,000 | 989 |
| 2024-02-29 | 1,000 | 1,018 | 981 | 1,016 | 36,200 | 1,016 |
| 2024-02-28 | 1,003 | 1,021 | 1,001 | 1,001 | 40,100 | 1,001 |
| 2024-02-27 | 968 | 1,009 | 968 | 997 | 53,900 | 997 |
| 2024-02-26 | 965 | 983 | 965 | 966 | 42,800 | 966 |
| 2024-02-22 | 960 | 978 | 951 | 954 | 42,800 | 954 |
| 2024-02-21 | 1,010 | 1,010 | 960 | 960 | 52,400 | 960 |
| 2024-02-20 | 985 | 1,022 | 980 | 1,007 | 57,400 | 1,007 |
| 2024-02-19 | 948 | 994 | 948 | 994 | 87,400 | 994 |
| 2024-02-16 | 945 | 955 | 911 | 933 | 150,600 | 933 |
| 2024-02-15 | 1,021 | 1,048 | 929 | 946 | 328,900 | 946 |
| 2024-02-14 | 1,070 | 1,097 | 1,056 | 1,091 | 81,500 | 1,091 |
| 2024-02-13 | 1,060 | 1,106 | 1,058 | 1,082 | 62,900 | 1,082 |
| 2024-02-09 | 1,038 | 1,063 | 1,035 | 1,056 | 40,100 | 1,056 |
| 2024-02-08 | 1,063 | 1,067 | 1,028 | 1,033 | 80,400 | 1,033 |
| 2024-02-07 | 1,070 | 1,080 | 1,050 | 1,054 | 61,300 | 1,054 |
| 2024-02-06 | 1,100 | 1,100 | 1,075 | 1,075 | 58,000 | 1,075 |
| 2024-02-05 | 1,095 | 1,110 | 1,083 | 1,100 | 42,000 | 1,100 |
| 2024-02-02 | 1,100 | 1,107 | 1,090 | 1,097 | 49,200 | 1,097 |
| 2024-02-01 | 1,101 | 1,115 | 1,091 | 1,091 | 69,900 | 1,091 |
| 2024-01-31 | 1,154 | 1,154 | 1,104 | 1,116 | 79,000 | 1,116 |
| 2024-01-30 | 1,110 | 1,164 | 1,083 | 1,136 | 189,800 | 1,136 |
| 2024-01-29 | 1,136 | 1,143 | 1,103 | 1,105 | 147,700 | 1,105 |
| 2024-01-26 | 1,067 | 1,222 | 1,056 | 1,125 | 648,000 | 1,125 |
| 2024-01-25 | 1,085 | 1,096 | 1,070 | 1,076 | 37,100 | 1,076 |
| 2024-01-24 | 1,089 | 1,115 | 1,080 | 1,092 | 92,000 | 1,092 |
| 2024-01-23 | 1,090 | 1,108 | 1,055 | 1,080 | 141,300 | 1,080 |
| 2024-01-22 | 1,040 | 1,075 | 1,035 | 1,075 | 75,600 | 1,075 |
| 2024-01-19 | 1,060 | 1,060 | 1,030 | 1,042 | 50,200 | 1,042 |
| 2024-01-18 | 1,021 | 1,063 | 1,021 | 1,048 | 120,400 | 1,048 |
| 2024-01-17 | 1,084 | 1,097 | 1,001 | 1,004 | 370,300 | 1,004 |
| 2024-01-16 | 1,108 | 1,127 | 1,081 | 1,081 | 142,500 | 1,081 |
| 2024-01-15 | 1,102 | 1,115 | 1,080 | 1,108 | 159,800 | 1,108 |
| 2024-01-12 | 1,130 | 1,137 | 1,102 | 1,103 | 172,900 | 1,103 |
| 2024-01-11 | 1,170 | 1,172 | 1,130 | 1,134 | 251,800 | 1,134 |
| 2024-01-10 | 1,130 | 1,175 | 1,100 | 1,116 | 316,800 | 1,116 |
| 2024-01-09 | 1,170 | 1,178 | 1,128 | 1,137 | 162,100 | 1,137 |
| 2024-01-05 | 1,217 | 1,230 | 1,152 | 1,157 | 274,200 | 1,157 |
| 2024-01-04 | 1,146 | 1,217 | 1,123 | 1,210 | 305,200 | 1,210 |
分割・併合履歴 ： なし
