- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
