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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,085 | 1,123 | 1,072 | 1,073 | 95,600 |
| 2025/04/24 | 1,044 | 1,089 | 1,028 | 1,071 | 132,000 |
| 2025/04/23 | 1,023 | 1,085 | 1,016 | 1,032 | 148,800 |
| 2025/04/22 | 1,015 | 1,208 | 975 | 1,011 | 367,300 |
| 2025/04/21 | 1,040 | 1,064 | 1,013 | 1,013 | 41,200 |
| 2025/04/18 | 1,026 | 1,158 | 1,018 | 1,046 | 315,600 |
| 2025/04/17 | 1,016 | 1,047 | 1,016 | 1,030 | 14,900 |
| 2025/04/16 | 1,010 | 1,039 | 1,000 | 1,016 | 23,800 |
| 2025/04/15 | 1,013 | 1,036 | 1,002 | 1,015 | 28,200 |
| 2025/04/14 | 1,061 | 1,082 | 1,015 | 1,015 | 37,600 |
| 2025/04/11 | 1,000 | 1,055 | 983 | 1,040 | 81,200 |
| 2025/04/10 | 1,013 | 1,037 | 990 | 1,026 | 98,800 |
| 2025/04/09 | 965 | 1,027 | 910 | 938 | 184,500 |
| 2025/04/08 | 979 | 980 | 946 | 980 | 45,700 |
| 2025/04/07 | 890 | 909 | 830 | 830 | 124,700 |
| 2025/04/04 | 1,000 | 1,019 | 929 | 970 | 123,500 |
| 2025/04/03 | 1,038 | 1,073 | 1,012 | 1,021 | 125,000 |
| 2025/04/02 | 1,242 | 1,250 | 1,090 | 1,093 | 222,200 |
| 2025/04/01 | 1,260 | 1,330 | 1,225 | 1,236 | 261,300 |
| 2025/03/31 | 1,240 | 1,360 | 1,200 | 1,255 | 527,000 |
| 2025/03/28 | 1,219 | 1,262 | 1,196 | 1,238 | 125,200 |
| 2025/03/27 | 1,314 | 1,330 | 1,194 | 1,206 | 338,900 |
| 2025/03/26 | 1,235 | 1,308 | 1,235 | 1,298 | 258,000 |
| 2025/03/25 | 1,222 | 1,273 | 1,215 | 1,235 | 241,500 |
| 2025/03/24 | 1,200 | 1,280 | 1,194 | 1,208 | 286,900 |
| 2025/03/21 | 1,184 | 1,270 | 1,184 | 1,208 | 253,700 |
| 2025/03/19 | 1,207 | 1,249 | 1,179 | 1,182 | 226,600 |
| 2025/03/18 | 1,218 | 1,284 | 1,202 | 1,206 | 348,700 |
| 2025/03/17 | 1,240 | 1,251 | 1,210 | 1,210 | 176,800 |
| 2025/03/14 | 1,325 | 1,325 | 1,216 | 1,236 | 361,300 |
| 2025/03/13 | 1,363 | 1,441 | 1,270 | 1,307 | 1,162,500 |
| 2025/03/12 | 1,407 | 1,605 | 1,301 | 1,340 | 3,945,300 |
| 2025/03/11 | 1,831 | 1,996 | 1,380 | 1,380 | 4,037,200 |
| 2025/03/10 | 1,520 | 1,678 | 1,300 | 1,678 | 5,405,600 |
| 2025/03/07 | 1,070 | 1,378 | 1,018 | 1,378 | 2,541,600 |
| 2025/03/06 | 1,225 | 1,313 | 1,063 | 1,078 | 607,800 |
| 2025/03/05 | 1,210 | 1,264 | 1,146 | 1,202 | 512,000 |
| 2025/03/04 | 1,064 | 1,256 | 1,061 | 1,196 | 768,800 |
| 2025/03/03 | 1,090 | 1,288 | 1,038 | 1,184 | 1,457,400 |
| 2025/02/28 | 1,024 | 1,248 | 986 | 1,000 | 820,400 |
| 2025/02/27 | 933 | 1,083 | 918 | 1,083 | 252,400 |
| 2025/02/26 | 935 | 935 | 900 | 933 | 8,400 |
| 2025/02/25 | 911 | 926 | 911 | 920 | 7,200 |
| 2025/02/21 | 917 | 924 | 905 | 917 | 13,300 |
| 2025/02/20 | 925 | 925 | 906 | 918 | 24,500 |
| 2025/02/19 | 939 | 940 | 920 | 925 | 26,900 |
| 2025/02/18 | 956 | 958 | 943 | 943 | 21,000 |
| 2025/02/17 | 971 | 971 | 955 | 960 | 21,600 |
| 2025/02/14 | 974 | 1,020 | 974 | 978 | 42,200 |
| 2025/02/13 | 967 | 993 | 966 | 987 | 19,200 |
| 2025/02/12 | 975 | 982 | 961 | 982 | 8,200 |
| 2025/02/10 | 971 | 987 | 956 | 974 | 15,800 |
| 2025/02/07 | 977 | 978 | 955 | 956 | 8,400 |
| 2025/02/06 | 942 | 990 | 942 | 978 | 30,800 |
| 2025/02/05 | 955 | 960 | 940 | 940 | 12,700 |
| 2025/02/04 | 931 | 957 | 929 | 950 | 12,400 |
| 2025/02/03 | 952 | 952 | 933 | 933 | 15,300 |
| 2025/01/31 | 959 | 961 | 952 | 952 | 17,000 |
| 2025/01/30 | 979 | 979 | 959 | 959 | 11,500 |
| 2025/01/29 | 985 | 985 | 970 | 970 | 6,900 |
| 2025/01/28 | 970 | 982 | 960 | 980 | 12,600 |
| 2025/01/27 | 969 | 981 | 965 | 970 | 22,700 |
| 2025/01/24 | 943 | 1,000 | 933 | 979 | 50,700 |
| 2025/01/23 | 979 | 984 | 930 | 935 | 54,900 |
| 2025/01/22 | 1,001 | 1,001 | 971 | 972 | 83,400 |
| 2025/01/21 | 1,020 | 1,037 | 995 | 1,001 | 59,600 |
| 2025/01/20 | 1,055 | 1,074 | 1,012 | 1,017 | 59,800 |
| 2025/01/17 | 992 | 1,026 | 992 | 1,016 | 24,000 |
| 2025/01/16 | 994 | 1,010 | 986 | 1,002 | 30,800 |
| 2025/01/15 | 1,000 | 1,030 | 981 | 986 | 55,700 |
| 2025/01/14 | 997 | 1,010 | 991 | 996 | 32,100 |
| 2025/01/10 | 1,006 | 1,020 | 999 | 1,001 | 18,200 |
| 2025/01/09 | 1,001 | 1,010 | 992 | 1,006 | 32,400 |
| 2025/01/08 | 1,010 | 1,010 | 996 | 1,001 | 48,800 |
| 2025/01/07 | 1,021 | 1,021 | 997 | 1,005 | 66,500 |
| 2025/01/06 | 1,031 | 1,058 | 1,012 | 1,029 | 44,200 |
| 2024/12/30 | 1,026 | 1,043 | 1,016 | 1,031 | 20,800 |
| 2024/12/27 | 1,028 | 1,052 | 1,020 | 1,025 | 40,200 |
| 2024/12/26 | 1,060 | 1,085 | 1,038 | 1,038 | 43,800 |
| 2024/12/25 | 1,072 | 1,074 | 1,050 | 1,057 | 39,000 |
| 2024/12/24 | 1,062 | 1,099 | 1,059 | 1,060 | 36,200 |
| 2024/12/23 | 1,110 | 1,110 | 1,076 | 1,078 | 62,500 |
| 2024/12/20 | 1,232 | 1,268 | 1,110 | 1,139 | 412,900 |
| 2024/12/19 | 1,142 | 1,142 | 1,142 | 1,142 | 21,100 |
| 2024/12/18 | 1,006 | 1,020 | 962 | 992 | 54,700 |
| 2024/12/17 | 1,009 | 1,031 | 1,007 | 1,012 | 42,700 |
| 2024/12/16 | 1,017 | 1,052 | 1,007 | 1,008 | 35,200 |
| 2024/12/13 | 1,046 | 1,067 | 1,022 | 1,032 | 45,400 |
| 2024/12/12 | 1,070 | 1,120 | 1,050 | 1,050 | 138,100 |
| 2024/12/11 | 1,046 | 1,288 | 998 | 1,100 | 787,100 |
| 2024/12/10 | 1,050 | 1,072 | 1,038 | 1,038 | 32,900 |
| 2024/12/09 | 1,077 | 1,157 | 1,042 | 1,042 | 166,300 |
| 2024/12/06 | 1,011 | 1,183 | 1,001 | 1,063 | 519,800 |
| 2024/12/05 | 1,025 | 1,048 | 1,004 | 1,005 | 112,900 |
| 2024/12/04 | 1,059 | 1,100 | 1,051 | 1,055 | 91,100 |
| 2024/12/03 | 1,163 | 1,170 | 1,092 | 1,097 | 164,300 |
| 2024/12/02 | 1,265 | 1,265 | 1,160 | 1,187 | 171,400 |
| 2024/11/29 | 1,300 | 1,319 | 1,169 | 1,243 | 506,400 |
| 2024/11/28 | 1,349 | 1,400 | 1,193 | 1,250 | 2,006,800 |
| 2024/11/27 | 1,044 | 1,149 | 1,035 | 1,149 | 912,100 |
| 2024/11/26 | 922 | 1,070 | 922 | 999 | 1,341,400 |
| 2024/11/25 | 827 | 999 | 811 | 937 | 2,233,700 |
| 2024/11/22 | 829 | 987 | 815 | 849 | 672,300 |
| 2024/11/21 | 846 | 850 | 823 | 837 | 18,600 |
| 2024/11/20 | 852 | 860 | 836 | 850 | 21,400 |
| 2024/11/19 | 842 | 885 | 840 | 852 | 53,500 |
| 2024/11/18 | 820 | 862 | 805 | 850 | 46,200 |
| 2024/11/15 | 832 | 852 | 832 | 832 | 181,300 |
| 2024/11/14 | 981 | 993 | 962 | 982 | 34,100 |
| 2024/11/13 | 1,015 | 1,016 | 969 | 989 | 50,400 |
| 2024/11/12 | 1,097 | 1,097 | 1,012 | 1,015 | 60,600 |
| 2024/11/11 | 1,035 | 1,079 | 1,009 | 1,074 | 68,900 |
| 2024/11/08 | 1,019 | 1,043 | 997 | 1,016 | 52,700 |
| 2024/11/07 | 1,040 | 1,059 | 1,010 | 1,044 | 60,500 |
| 2024/11/06 | 1,063 | 1,086 | 1,044 | 1,048 | 40,400 |
| 2024/11/05 | 1,095 | 1,099 | 1,068 | 1,084 | 18,100 |
| 2024/11/01 | 1,114 | 1,147 | 1,095 | 1,095 | 44,300 |
| 2024/10/31 | 1,158 | 1,170 | 1,140 | 1,144 | 44,800 |
| 2024/10/30 | 1,195 | 1,211 | 1,174 | 1,182 | 99,500 |
| 2024/10/29 | 1,190 | 1,268 | 1,175 | 1,217 | 313,000 |
| 2024/10/28 | 1,132 | 1,450 | 1,125 | 1,329 | 547,200 |
| 2024/10/25 | 1,197 | 1,202 | 1,148 | 1,202 | 26,200 |
| 2024/10/24 | 1,190 | 1,214 | 1,147 | 1,196 | 49,400 |
| 2024/10/23 | 1,287 | 1,287 | 1,211 | 1,214 | 44,100 |
| 2024/10/22 | 1,376 | 1,455 | 1,288 | 1,288 | 137,700 |
| 2024/10/21 | 1,410 | 1,410 | 1,357 | 1,383 | 55,300 |
| 2024/10/18 | 1,439 | 1,473 | 1,411 | 1,431 | 79,400 |
| 2024/10/17 | 1,400 | 1,447 | 1,391 | 1,419 | 35,000 |
| 2024/10/16 | 1,385 | 1,439 | 1,375 | 1,430 | 41,200 |