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
2024-10-037507737507659,600765
2024-10-027537537457484,700748
2024-10-017667667507536,200753
2024-09-307787787507628,800762
2024-09-277667887607697,200769
2024-09-267737737677673,700767
2024-09-257667767657735,700773
2024-09-247877877707768,400776
2024-09-207818007817856,200785
2024-09-197827997817935,900793
2024-09-187817917817816,100781
2024-09-177837947817817,700781
2024-09-137837937757906,700790
2024-09-127658027657868,400786
2024-09-117967967537658,300765
2024-09-107848077848014,100801
2024-09-097777927767926,300792
2024-09-068098247967968,800796
2024-09-0581182780081010,100810
2024-09-0485086981981923,500819
2024-09-0389690685286427,300864
2024-09-0283693083688154,000881
2024-08-3083783782182110,200821
2024-08-2978983878682826,100828
2024-08-2875777475477412,500774
2024-08-277467587467584,400758
2024-08-267397467317464,600746
2024-08-237457457357412,000741
2024-08-2274274773574514,400745
2024-08-217517607447551,500755
2024-08-2074476373676311,800763
2024-08-1974076473474413,400744
2024-08-1673074472773819,900738
2024-08-1574074568072573,600725
2024-08-1480080076978130,400781
2024-08-1377779076878511,600785
2024-08-097737757537709,000770
2024-08-0872977172976410,100764
2024-08-0770775070772526,800725
2024-08-0670174370173128,200731
2024-08-0575077073173139,100731
2024-08-0294094088088135,800881
2024-08-0197697695096214,200962
2024-07-319809809659799,900979
2024-07-309659729629726,200972
2024-07-299629759619708,600970
2024-07-269709709559607,300960
2024-07-2598198195696223,000962
2024-07-249859959819818,500981
2024-07-239949969869957,200995
2024-07-221,0021,00299199419,800994
2024-07-191,0031,0059991,00011,0001,000
2024-07-181,0081,0121,0011,0088,3001,008
2024-07-179851,0149831,00826,7001,008
2024-07-1697999197998010,200980
2024-07-1296097896097815,800978
2024-07-119549699539606,900960
2024-07-109529549509526,000952
2024-07-099559629509558,100955
2024-07-0895996695395611,200956
2024-07-0597797795895812,200958
2024-07-0497398997097715,300977
2024-07-039669749619749,800974
2024-07-029659689569668,500966
2024-07-0198098096996915,000969
2024-06-2899999997498018,000980
2024-06-279619709619708,800970
2024-06-2696397396397311,400973
2024-06-259619749619677,500967
2024-06-2499699696397422,900974
2024-06-2194699994698536,600985
2024-06-2093695993695914,300959
2024-06-1993294793193517,200935
2024-06-1893294793293511,400935
2024-06-1792393891692818,800928
2024-06-1492693191091719,900917
2024-06-1393893992592625,700926
2024-06-1294094493694011,200940
2024-06-1193195492694816,300948
2024-06-1092393691693417,300934
2024-06-079189229139166,900916
2024-06-0693594691391840,300918
2024-06-0593894892293522,300935
2024-06-0493394292294225,300942
2024-06-0396196194094811,300948
2024-05-3197097095096114,500961
2024-05-3095595592595512,700955
2024-05-2997797794097328,800973
2024-05-2896298896097710,900977
2024-05-2798198495696621,600966
2024-05-2497899397199010,000990
2024-05-231,0061,01098299121,600991
2024-05-221,0191,02098599914,700999
2024-05-211,0081,0199921,01814,5001,018
2024-05-201,0011,0251,0001,01512,0001,015
2024-05-171,0011,02098599910,800999
2024-05-169681,0099621,00144,8001,001
2024-05-151,0081,00896998764,100987
2024-05-141,0091,0191,0081,00810,9001,008
2024-05-131,0151,0251,0111,0148,0001,014
2024-05-101,0431,0431,0101,01025,8001,010
2024-05-091,0531,0561,0251,04226,0001,042
2024-05-081,0591,0801,0521,06510,8001,065
2024-05-071,0461,0621,0461,05712,5001,057
2024-05-021,0691,0691,0391,05012,0001,050
2024-05-011,0601,0901,0501,06153,7001,061
2024-04-301,0721,0721,0361,06111,9001,061
2024-04-261,0521,0621,0351,05117,4001,051
2024-04-251,0531,0631,0491,05013,0001,050
2024-04-241,0381,0591,0381,05310,6001,053
2024-04-231,0421,0561,0281,04017,8001,040
2024-04-221,0191,0451,0191,02610,5001,026
2024-04-191,0501,0501,0001,02257,0001,022
2024-04-181,0451,0551,0331,05027,1001,050
2024-04-171,0461,0601,0351,04729,8001,047
2024-04-161,0421,0521,0281,05144,5001,051
2024-04-151,0541,0691,0441,05534,4001,055
2024-04-121,0811,0921,0681,07943,5001,079
2024-04-111,0611,0881,0581,07831,1001,078
2024-04-101,0721,0861,0601,07939,3001,079
2024-04-091,0891,0951,0571,06080,0001,060
2024-04-081,0601,1091,0471,094164,5001,094
2024-04-051,0031,0279911,02153,2001,021
2024-04-041,0401,0441,0111,01364,9001,013
2024-04-031,0511,0521,0221,03560,1001,035
2024-04-021,1081,1111,0531,054150,7001,054
2024-04-011,1731,1731,1141,11488,6001,114
2024-03-291,1681,1861,1601,17240,0001,172
2024-03-281,1761,1871,1501,15054,6001,150
2024-03-271,1681,1851,1441,15360,5001,153
2024-03-261,2021,2091,1651,16585,9001,165
2024-03-251,2341,2571,2021,20280,7001,202
2024-03-221,2401,2401,1711,213155,1001,213
2024-03-211,2831,3281,2471,250151,6001,250
2024-03-191,2801,3131,2371,263146,3001,263
2024-03-181,2251,3211,2251,290242,1001,290
2024-03-151,3151,3151,2371,247196,8001,247
2024-03-141,3021,3231,2241,313401,0001,313
2024-03-131,3771,3941,2611,272557,7001,272
2024-03-121,1611,4881,1551,3611,618,8001,361
2024-03-111,2701,2891,1611,191337,8001,191
2024-03-081,1251,3501,1081,266594,9001,266
2024-03-071,1331,1881,1111,135301,5001,135
2024-03-061,0711,1491,0601,103165,3001,103
2024-03-051,0031,0819921,067107,8001,067
2024-03-049871,0319841,00342,5001,003
2024-03-011,0191,02498998943,000989
2024-02-291,0001,0189811,01636,2001,016
2024-02-281,0031,0211,0011,00140,1001,001
2024-02-279681,00996899753,900997
2024-02-2696598396596642,800966
2024-02-2296097895195442,800954
2024-02-211,0101,01096096052,400960
2024-02-209851,0229801,00757,4001,007
2024-02-1994899494899487,400994
2024-02-16945955911933150,600933
2024-02-151,0211,048929946328,900946
2024-02-141,0701,0971,0561,09181,5001,091
2024-02-131,0601,1061,0581,08262,9001,082
2024-02-091,0381,0631,0351,05640,1001,056
2024-02-081,0631,0671,0281,03380,4001,033
2024-02-071,0701,0801,0501,05461,3001,054
2024-02-061,1001,1001,0751,07558,0001,075
2024-02-051,0951,1101,0831,10042,0001,100
2024-02-021,1001,1071,0901,09749,2001,097
2024-02-011,1011,1151,0911,09169,9001,091
2024-01-311,1541,1541,1041,11679,0001,116
2024-01-301,1101,1641,0831,136189,8001,136
2024-01-291,1361,1431,1031,105147,7001,105
2024-01-261,0671,2221,0561,125648,0001,125
2024-01-251,0851,0961,0701,07637,1001,076
2024-01-241,0891,1151,0801,09292,0001,092
2024-01-231,0901,1081,0551,080141,3001,080
2024-01-221,0401,0751,0351,07575,6001,075
2024-01-191,0601,0601,0301,04250,2001,042
2024-01-181,0211,0631,0211,048120,4001,048
2024-01-171,0841,0971,0011,004370,3001,004
2024-01-161,1081,1271,0811,081142,5001,081
2024-01-151,1021,1151,0801,108159,8001,108
2024-01-121,1301,1371,1021,103172,9001,103
2024-01-111,1701,1721,1301,134251,8001,134
2024-01-101,1301,1751,1001,116316,8001,116
2024-01-091,1701,1781,1281,137162,1001,137
2024-01-051,2171,2301,1521,157274,2001,157
2024-01-041,1461,2171,1231,210305,2001,210

分割・併合履歴 : なし