雨風太陽(5616)の株価時系列情報
雨風太陽(5616)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/20 | 876 | 888 | 875 | 880 | 3,300 |
| 2026/02/19 | 884 | 884 | 879 | 883 | 2,500 |
| 2026/02/18 | 875 | 884 | 875 | 881 | 5,000 |
| 2026/02/17 | 875 | 884 | 875 | 875 | 2,500 |
| 2026/02/16 | 896 | 896 | 868 | 874 | 6,000 |
| 2026/02/13 | 882 | 912 | 880 | 881 | 11,900 |
| 2026/02/12 | 882 | 900 | 880 | 886 | 9,100 |
| 2026/02/10 | 887 | 888 | 880 | 881 | 3,100 |
| 2026/02/09 | 888 | 888 | 875 | 879 | 3,600 |
| 2026/02/06 | 887 | 887 | 872 | 874 | 7,500 |
| 2026/02/05 | 887 | 889 | 885 | 887 | 2,900 |
| 2026/02/04 | 891 | 891 | 886 | 891 | 2,900 |
| 2026/02/03 | 894 | 898 | 891 | 895 | 3,100 |
| 2026/02/02 | 888 | 894 | 878 | 894 | 6,900 |
| 2026/01/30 | 893 | 896 | 885 | 886 | 4,200 |
| 2026/01/29 | 901 | 905 | 888 | 891 | 3,700 |
| 2026/01/28 | 902 | 910 | 901 | 901 | 2,800 |
| 2026/01/27 | 917 | 917 | 906 | 906 | 6,200 |
| 2026/01/26 | 964 | 964 | 917 | 917 | 8,200 |
| 2026/01/23 | 972 | 972 | 958 | 961 | 5,200 |
| 2026/01/22 | 966 | 982 | 963 | 973 | 9,600 |
| 2026/01/21 | 954 | 978 | 945 | 966 | 11,400 |
| 2026/01/20 | 953 | 975 | 940 | 954 | 16,800 |
| 2026/01/19 | 920 | 950 | 917 | 950 | 17,300 |
| 2026/01/16 | 915 | 937 | 909 | 924 | 11,200 |
| 2026/01/15 | 890 | 925 | 890 | 924 | 18,700 |
| 2026/01/14 | 910 | 913 | 875 | 893 | 12,000 |
| 2026/01/13 | 917 | 917 | 901 | 903 | 8,200 |
| 2026/01/09 | 900 | 915 | 900 | 904 | 11,100 |
| 2026/01/08 | 898 | 919 | 898 | 919 | 11,700 |
| 2026/01/07 | 893 | 903 | 888 | 893 | 8,500 |
| 2026/01/06 | 895 | 899 | 893 | 893 | 4,300 |
| 2026/01/05 | 875 | 888 | 875 | 880 | 5,600 |
| 2025/12/30 | 898 | 898 | 877 | 880 | 12,700 |
| 2025/12/29 | 891 | 900 | 881 | 885 | 28,200 |
| 2025/12/26 | 915 | 926 | 900 | 926 | 22,300 |
| 2025/12/25 | 877 | 929 | 877 | 915 | 40,300 |
| 2025/12/24 | 882 | 884 | 874 | 874 | 15,900 |
| 2025/12/23 | 885 | 887 | 882 | 884 | 13,700 |
| 2025/12/22 | 895 | 895 | 885 | 886 | 13,000 |
| 2025/12/19 | 890 | 894 | 888 | 890 | 15,600 |
| 2025/12/18 | 888 | 896 | 888 | 893 | 8,000 |
| 2025/12/17 | 917 | 921 | 896 | 896 | 22,600 |
| 2025/12/16 | 933 | 941 | 915 | 928 | 21,600 |
| 2025/12/15 | 941 | 947 | 941 | 942 | 11,700 |
| 2025/12/12 | 940 | 945 | 937 | 944 | 12,300 |
| 2025/12/11 | 948 | 949 | 941 | 941 | 12,200 |
| 2025/12/10 | 953 | 954 | 949 | 949 | 8,800 |
| 2025/12/09 | 954 | 959 | 953 | 953 | 9,300 |
| 2025/12/08 | 955 | 960 | 953 | 953 | 8,900 |
| 2025/12/05 | 960 | 961 | 955 | 955 | 4,800 |
| 2025/12/04 | 963 | 963 | 957 | 958 | 9,100 |
| 2025/12/03 | 989 | 989 | 952 | 964 | 16,400 |
| 2025/12/02 | 995 | 995 | 988 | 988 | 3,800 |
| 2025/12/01 | 995 | 1,000 | 993 | 994 | 5,200 |
| 2025/11/28 | 988 | 1,004 | 987 | 1,000 | 10,300 |
| 2025/11/27 | 979 | 989 | 978 | 985 | 7,600 |
| 2025/11/26 | 977 | 983 | 975 | 976 | 6,700 |
| 2025/11/25 | 984 | 989 | 979 | 979 | 5,300 |
| 2025/11/21 | 981 | 987 | 969 | 977 | 4,200 |
| 2025/11/20 | 970 | 987 | 966 | 987 | 15,100 |
| 2025/11/19 | 962 | 969 | 954 | 969 | 7,300 |
| 2025/11/18 | 975 | 975 | 960 | 966 | 8,800 |
| 2025/11/17 | 994 | 998 | 975 | 975 | 15,600 |
| 2025/11/14 | 998 | 999 | 993 | 993 | 10,100 |
| 2025/11/13 | 1,009 | 1,010 | 999 | 999 | 6,200 |
| 2025/11/12 | 1,008 | 1,013 | 1,000 | 1,000 | 6,200 |
| 2025/11/11 | 1,016 | 1,050 | 1,006 | 1,008 | 25,500 |
| 2025/11/10 | 1,003 | 1,016 | 1,003 | 1,015 | 5,400 |
| 2025/11/07 | 1,005 | 1,008 | 1,001 | 1,002 | 5,200 |
| 2025/11/06 | 995 | 1,008 | 995 | 1,006 | 4,500 |
| 2025/11/05 | 1,013 | 1,013 | 980 | 995 | 14,400 |
| 2025/11/04 | 996 | 1,013 | 992 | 1,013 | 5,700 |
| 2025/10/31 | 981 | 1,045 | 981 | 995 | 9,600 |
| 2025/10/30 | 965 | 990 | 956 | 980 | 13,300 |
| 2025/10/29 | 1,014 | 1,014 | 954 | 954 | 32,700 |
| 2025/10/28 | 1,022 | 1,022 | 1,005 | 1,005 | 7,800 |
| 2025/10/27 | 1,023 | 1,032 | 1,019 | 1,022 | 8,900 |
| 2025/10/24 | 1,049 | 1,049 | 1,023 | 1,023 | 4,600 |
| 2025/10/23 | 1,045 | 1,050 | 1,027 | 1,035 | 4,200 |
| 2025/10/22 | 1,023 | 1,048 | 1,023 | 1,045 | 8,200 |
| 2025/10/21 | 1,028 | 1,033 | 1,020 | 1,024 | 8,300 |
| 2025/10/20 | 1,050 | 1,051 | 1,023 | 1,034 | 4,000 |
| 2025/10/17 | 1,027 | 1,043 | 1,022 | 1,030 | 4,100 |
| 2025/10/16 | 1,075 | 1,075 | 1,025 | 1,040 | 7,200 |
| 2025/10/15 | 1,021 | 1,096 | 1,014 | 1,055 | 15,200 |
| 2025/10/14 | 1,016 | 1,036 | 1,002 | 1,003 | 30,400 |
| 2025/10/10 | 1,055 | 1,062 | 1,048 | 1,048 | 11,200 |
| 2025/10/09 | 1,084 | 1,084 | 1,061 | 1,069 | 3,800 |
| 2025/10/08 | 1,070 | 1,094 | 1,070 | 1,091 | 4,300 |
| 2025/10/07 | 1,068 | 1,091 | 1,065 | 1,081 | 7,700 |
| 2025/10/06 | 1,083 | 1,094 | 1,063 | 1,072 | 11,400 |
| 2025/10/03 | 1,055 | 1,092 | 1,055 | 1,080 | 10,600 |
| 2025/10/02 | 1,075 | 1,085 | 1,066 | 1,066 | 6,900 |
| 2025/10/01 | 1,107 | 1,107 | 1,075 | 1,082 | 14,700 |
| 2025/09/30 | 1,102 | 1,110 | 1,095 | 1,106 | 11,100 |
| 2025/09/29 | 1,117 | 1,119 | 1,101 | 1,101 | 12,900 |
| 2025/09/26 | 1,127 | 1,130 | 1,112 | 1,113 | 21,700 |
| 2025/09/25 | 1,166 | 1,166 | 1,134 | 1,135 | 13,800 |
| 2025/09/24 | 1,159 | 1,159 | 1,140 | 1,154 | 10,800 |
| 2025/09/22 | 1,134 | 1,167 | 1,134 | 1,146 | 12,400 |
| 2025/09/19 | 1,146 | 1,154 | 1,129 | 1,130 | 19,500 |
| 2025/09/18 | 1,155 | 1,155 | 1,140 | 1,145 | 8,100 |
| 2025/09/17 | 1,151 | 1,170 | 1,148 | 1,160 | 17,800 |
| 2025/09/16 | 1,136 | 1,169 | 1,129 | 1,151 | 11,700 |
| 2025/09/12 | 1,155 | 1,164 | 1,132 | 1,138 | 21,900 |
| 2025/09/11 | 1,178 | 1,178 | 1,151 | 1,155 | 24,500 |
| 2025/09/10 | 1,191 | 1,207 | 1,169 | 1,180 | 40,100 |
| 2025/09/09 | 1,210 | 1,218 | 1,194 | 1,195 | 23,600 |
| 2025/09/08 | 1,170 | 1,218 | 1,170 | 1,217 | 51,700 |
| 2025/09/05 | 1,128 | 1,165 | 1,127 | 1,165 | 30,700 |
| 2025/09/04 | 1,156 | 1,158 | 1,118 | 1,122 | 39,300 |
| 2025/09/03 | 1,218 | 1,218 | 1,140 | 1,145 | 74,700 |
| 2025/09/02 | 1,198 | 1,234 | 1,198 | 1,213 | 46,300 |
| 2025/09/01 | 1,184 | 1,211 | 1,184 | 1,198 | 18,400 |
| 2025/08/29 | 1,183 | 1,205 | 1,178 | 1,194 | 18,100 |
| 2025/08/28 | 1,194 | 1,194 | 1,177 | 1,183 | 27,200 |
| 2025/08/27 | 1,211 | 1,211 | 1,183 | 1,183 | 23,200 |
| 2025/08/26 | 1,204 | 1,211 | 1,190 | 1,195 | 18,700 |
| 2025/08/25 | 1,205 | 1,214 | 1,191 | 1,196 | 23,800 |
| 2025/08/22 | 1,198 | 1,253 | 1,197 | 1,204 | 56,400 |
| 2025/08/21 | 1,206 | 1,215 | 1,191 | 1,192 | 32,100 |
| 2025/08/20 | 1,250 | 1,250 | 1,205 | 1,205 | 23,400 |
| 2025/08/19 | 1,247 | 1,274 | 1,234 | 1,234 | 56,300 |
| 2025/08/18 | 1,205 | 1,255 | 1,191 | 1,242 | 66,400 |
| 2025/08/15 | 1,178 | 1,225 | 1,172 | 1,178 | 53,600 |
| 2025/08/14 | 1,215 | 1,228 | 1,175 | 1,184 | 119,700 |
| 2025/08/13 | 1,201 | 1,202 | 1,189 | 1,196 | 13,700 |
| 2025/08/12 | 1,204 | 1,217 | 1,189 | 1,200 | 24,200 |
| 2025/08/08 | 1,225 | 1,229 | 1,204 | 1,204 | 23,000 |
| 2025/08/07 | 1,230 | 1,247 | 1,219 | 1,229 | 24,100 |
| 2025/08/06 | 1,290 | 1,320 | 1,234 | 1,234 | 62,300 |
| 2025/08/05 | 1,231 | 1,250 | 1,224 | 1,249 | 23,600 |
| 2025/08/04 | 1,201 | 1,248 | 1,166 | 1,231 | 46,500 |
| 2025/08/01 | 1,216 | 1,233 | 1,200 | 1,219 | 18,900 |
| 2025/07/31 | 1,205 | 1,219 | 1,191 | 1,212 | 15,100 |
| 2025/07/30 | 1,195 | 1,218 | 1,186 | 1,205 | 27,400 |
| 2025/07/29 | 1,226 | 1,226 | 1,191 | 1,192 | 26,400 |
| 2025/07/28 | 1,228 | 1,228 | 1,203 | 1,214 | 18,100 |
| 2025/07/25 | 1,224 | 1,241 | 1,206 | 1,220 | 31,300 |
| 2025/07/24 | 1,252 | 1,259 | 1,221 | 1,224 | 36,300 |
| 2025/07/23 | 1,202 | 1,259 | 1,185 | 1,246 | 103,600 |
| 2025/07/22 | 1,225 | 1,240 | 1,175 | 1,190 | 52,500 |
| 2025/07/18 | 1,256 | 1,256 | 1,203 | 1,205 | 40,600 |
| 2025/07/17 | 1,235 | 1,249 | 1,215 | 1,248 | 46,100 |
| 2025/07/16 | 1,200 | 1,244 | 1,194 | 1,234 | 62,200 |
| 2025/07/15 | 1,209 | 1,255 | 1,189 | 1,224 | 112,900 |
| 2025/07/14 | 1,200 | 1,220 | 1,178 | 1,191 | 72,200 |
| 2025/07/11 | 1,212 | 1,330 | 1,176 | 1,177 | 492,000 |
| 2025/07/10 | 1,247 | 1,283 | 1,208 | 1,212 | 224,000 |
| 2025/07/09 | 1,250 | 1,398 | 1,246 | 1,264 | 1,382,800 |
| 2025/07/08 | 1,115 | 1,242 | 1,110 | 1,190 | 236,800 |
| 2025/07/07 | 1,086 | 1,121 | 1,086 | 1,120 | 26,100 |
| 2025/07/04 | 1,097 | 1,117 | 1,092 | 1,092 | 37,300 |
| 2025/07/03 | 1,094 | 1,118 | 1,086 | 1,095 | 28,200 |
| 2025/07/02 | 1,118 | 1,120 | 1,091 | 1,094 | 39,400 |
| 2025/07/01 | 1,152 | 1,177 | 1,120 | 1,121 | 55,600 |
| 2025/06/30 | 1,122 | 1,195 | 1,122 | 1,150 | 81,200 |
| 2025/06/27 | 1,155 | 1,190 | 1,120 | 1,121 | 57,700 |
| 2025/06/26 | 1,191 | 1,221 | 1,168 | 1,172 | 59,700 |
| 2025/06/25 | 1,218 | 1,220 | 1,189 | 1,191 | 55,500 |
| 2025/06/24 | 1,242 | 1,268 | 1,195 | 1,218 | 139,200 |
| 2025/06/23 | 1,211 | 1,230 | 1,167 | 1,222 | 72,500 |
| 2025/06/20 | 1,231 | 1,259 | 1,202 | 1,237 | 147,400 |
| 2025/06/19 | 1,293 | 1,293 | 1,224 | 1,239 | 150,500 |
| 2025/06/18 | 1,307 | 1,456 | 1,280 | 1,303 | 849,500 |
| 2025/06/17 | 1,423 | 1,484 | 1,254 | 1,308 | 881,400 |
| 2025/06/16 | 1,678 | 1,735 | 1,505 | 1,517 | 2,386,900 |
| 2025/06/13 | 1,206 | 1,518 | 1,183 | 1,518 | 2,731,700 |
| 2025/06/12 | 1,141 | 1,224 | 1,122 | 1,218 | 209,700 |
| 2025/06/11 | 1,080 | 1,137 | 1,069 | 1,130 | 181,400 |
| 2025/06/10 | 1,024 | 1,084 | 1,024 | 1,054 | 77,100 |
| 2025/06/09 | 1,026 | 1,040 | 1,015 | 1,027 | 24,000 |
| 2025/06/06 | 1,016 | 1,047 | 1,007 | 1,023 | 39,400 |
| 2025/06/05 | 1,033 | 1,035 | 1,012 | 1,013 | 42,700 |
| 2025/06/04 | 1,056 | 1,059 | 1,031 | 1,033 | 41,300 |
| 2025/06/03 | 1,055 | 1,055 | 1,035 | 1,042 | 26,700 |
| 2025/06/02 | 1,054 | 1,082 | 1,042 | 1,042 | 41,600 |
| 2025/05/30 | 1,039 | 1,058 | 1,039 | 1,041 | 17,800 |
| 2025/05/29 | 1,043 | 1,053 | 1,037 | 1,038 | 35,900 |
| 2025/05/28 | 1,090 | 1,090 | 1,036 | 1,040 | 38,900 |
| 2025/05/27 | 1,068 | 1,085 | 1,060 | 1,070 | 28,300 |
| 2025/05/26 | 1,068 | 1,093 | 1,050 | 1,058 | 58,200 |
| 2025/05/23 | 1,050 | 1,115 | 1,050 | 1,070 | 96,600 |
| 2025/05/22 | 1,030 | 1,100 | 1,023 | 1,057 | 120,900 |
| 2025/05/21 | 1,026 | 1,046 | 1,011 | 1,017 | 43,000 |
| 2025/05/20 | 1,031 | 1,035 | 1,006 | 1,007 | 84,100 |
| 2025/05/19 | 994 | 1,020 | 994 | 1,001 | 44,000 |
| 2025/05/16 | 1,029 | 1,029 | 989 | 992 | 103,300 |
| 2025/05/15 | 1,041 | 1,073 | 1,003 | 1,012 | 203,300 |
| 2025/05/14 | 1,086 | 1,133 | 1,036 | 1,045 | 175,000 |
| 2025/05/13 | 1,050 | 1,095 | 1,036 | 1,086 | 52,300 |
| 2025/05/12 | 1,027 | 1,060 | 1,020 | 1,036 | 41,200 |
| 2025/05/09 | 1,037 | 1,050 | 1,032 | 1,032 | 23,000 |
| 2025/05/08 | 1,040 | 1,045 | 1,025 | 1,030 | 29,000 |
| 2025/05/07 | 1,040 | 1,065 | 1,034 | 1,034 | 51,100 |
| 2025/05/02 | 1,035 | 1,046 | 1,019 | 1,029 | 44,200 |
| 2025/05/01 | 1,038 | 1,046 | 1,018 | 1,039 | 37,500 |
| 2025/04/30 | 1,032 | 1,045 | 1,025 | 1,044 | 28,200 |
| 2025/04/28 | 1,071 | 1,080 | 1,032 | 1,032 | 53,800 |