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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 1,415 | 1,452 | 1,395 | 1,408 | 71,200 |
| 2024/10/11 | 1,469 | 1,490 | 1,433 | 1,462 | 78,400 |
| 2024/10/10 | 1,490 | 1,500 | 1,441 | 1,461 | 86,900 |
| 2024/10/09 | 1,572 | 1,644 | 1,500 | 1,500 | 146,600 |
| 2024/10/08 | 1,745 | 1,750 | 1,600 | 1,612 | 139,700 |
| 2024/10/07 | 1,750 | 1,908 | 1,749 | 1,765 | 281,700 |
| 2024/10/04 | 1,724 | 1,920 | 1,607 | 1,730 | 954,400 |
| 2024/10/03 | 1,823 | 2,018 | 1,745 | 1,816 | 2,388,000 |
| 2024/10/02 | 1,600 | 1,675 | 1,556 | 1,675 | 1,067,500 |
| 2024/10/01 | 1,400 | 1,630 | 1,354 | 1,375 | 1,494,500 |
| 2024/09/30 | 1,349 | 1,349 | 1,349 | 1,349 | 80,900 |
| 2024/09/27 | 1,016 | 1,096 | 1,008 | 1,049 | 132,100 |
| 2024/09/26 | 1,044 | 1,044 | 1,005 | 1,015 | 43,900 |
| 2024/09/25 | 1,050 | 1,127 | 1,014 | 1,033 | 149,900 |
| 2024/09/24 | 1,125 | 1,130 | 1,059 | 1,059 | 112,600 |
| 2024/09/20 | 1,250 | 1,349 | 1,150 | 1,150 | 752,000 |
| 2024/09/19 | 1,065 | 1,130 | 1,045 | 1,070 | 93,800 |
| 2024/09/18 | 1,145 | 1,165 | 1,055 | 1,070 | 123,000 |
| 2024/09/17 | 1,175 | 1,230 | 1,036 | 1,115 | 444,700 |
| 2024/09/13 | 1,020 | 1,115 | 1,012 | 1,115 | 128,300 |
| 2024/09/12 | 953 | 998 | 949 | 965 | 62,000 |
| 2024/09/11 | 948 | 1,048 | 912 | 947 | 304,500 |
| 2024/09/10 | 1,006 | 1,049 | 951 | 955 | 141,000 |
| 2024/09/09 | 999 | 1,060 | 980 | 999 | 183,100 |
| 2024/09/06 | 1,121 | 1,230 | 1,038 | 1,099 | 521,000 |
| 2024/09/05 | 1,158 | 1,381 | 1,098 | 1,211 | 3,742,000 |
| 2024/09/04 | 1,229 | 1,438 | 1,066 | 1,158 | 4,740,900 |
| 2024/09/03 | 990 | 1,139 | 947 | 1,139 | 545,500 |
| 2024/09/02 | 1,155 | 1,235 | 961 | 989 | 1,068,100 |
| 2024/08/30 | 1,065 | 1,095 | 1,026 | 1,095 | 479,200 |
| 2024/08/29 | 810 | 945 | 802 | 945 | 323,500 |
| 2024/08/28 | 718 | 830 | 717 | 795 | 50,100 |
| 2024/08/27 | 710 | 728 | 709 | 717 | 6,400 |
| 2024/08/26 | 722 | 724 | 702 | 710 | 4,800 |
| 2024/08/23 | 681 | 727 | 681 | 727 | 11,500 |
| 2024/08/22 | 681 | 685 | 681 | 681 | 3,100 |
| 2024/08/21 | 684 | 686 | 680 | 681 | 3,400 |
| 2024/08/20 | 678 | 685 | 677 | 679 | 2,900 |
| 2024/08/19 | 687 | 687 | 671 | 677 | 5,400 |
| 2024/08/16 | 669 | 677 | 623 | 677 | 10,800 |
| 2024/08/15 | 642 | 669 | 640 | 667 | 9,700 |
| 2024/08/14 | 654 | 670 | 643 | 670 | 11,400 |
| 2024/08/13 | 590 | 648 | 590 | 634 | 9,600 |
| 2024/08/09 | 589 | 600 | 582 | 585 | 3,500 |
| 2024/08/08 | 570 | 593 | 568 | 581 | 6,300 |
| 2024/08/07 | 515 | 585 | 515 | 576 | 20,000 |
| 2024/08/06 | 557 | 592 | 505 | 520 | 24,500 |
| 2024/08/05 | 597 | 606 | 537 | 537 | 48,900 |
| 2024/08/02 | 712 | 712 | 626 | 637 | 44,700 |
| 2024/08/01 | 746 | 746 | 725 | 725 | 7,000 |
| 2024/07/31 | 742 | 749 | 736 | 746 | 4,700 |
| 2024/07/30 | 742 | 759 | 742 | 742 | 10,700 |
| 2024/07/29 | 746 | 746 | 736 | 742 | 5,200 |
| 2024/07/26 | 742 | 750 | 737 | 744 | 5,600 |
| 2024/07/25 | 750 | 765 | 730 | 742 | 7,800 |
| 2024/07/24 | 760 | 765 | 750 | 750 | 2,100 |
| 2024/07/23 | 773 | 787 | 756 | 756 | 3,700 |
| 2024/07/22 | 780 | 790 | 766 | 773 | 6,900 |
| 2024/07/19 | 789 | 804 | 779 | 780 | 6,500 |
| 2024/07/18 | 804 | 810 | 795 | 795 | 8,300 |
| 2024/07/17 | 803 | 803 | 792 | 801 | 6,100 |
| 2024/07/16 | 805 | 806 | 791 | 803 | 11,800 |
| 2024/07/12 | 777 | 807 | 770 | 795 | 20,200 |
| 2024/07/11 | 765 | 775 | 739 | 775 | 15,200 |
| 2024/07/10 | 778 | 778 | 740 | 750 | 32,400 |
| 2024/07/09 | 772 | 793 | 770 | 780 | 5,700 |
| 2024/07/08 | 805 | 808 | 772 | 787 | 14,700 |
| 2024/07/05 | 807 | 829 | 795 | 805 | 10,900 |
| 2024/07/04 | 820 | 838 | 800 | 806 | 21,000 |
| 2024/07/03 | 830 | 840 | 817 | 820 | 17,400 |
| 2024/07/02 | 894 | 894 | 838 | 838 | 29,600 |
| 2024/07/01 | 901 | 924 | 889 | 894 | 48,500 |
| 2024/06/28 | 851 | 963 | 851 | 902 | 222,800 |
| 2024/06/27 | 948 | 1,042 | 854 | 867 | 556,800 |
| 2024/06/26 | 759 | 903 | 753 | 903 | 74,200 |
| 2024/06/25 | 747 | 758 | 737 | 753 | 16,800 |
| 2024/06/24 | 750 | 750 | 733 | 747 | 7,300 |
| 2024/06/21 | 749 | 757 | 741 | 750 | 9,400 |
| 2024/06/20 | 749 | 750 | 733 | 750 | 8,900 |
| 2024/06/19 | 758 | 758 | 737 | 749 | 7,500 |
| 2024/06/18 | 769 | 769 | 744 | 758 | 4,400 |
| 2024/06/17 | 763 | 763 | 743 | 759 | 2,700 |
| 2024/06/14 | 756 | 759 | 732 | 752 | 10,600 |
| 2024/06/13 | 781 | 789 | 756 | 770 | 14,500 |
| 2024/06/12 | 782 | 788 | 771 | 788 | 12,000 |
| 2024/06/11 | 795 | 816 | 789 | 789 | 10,000 |
| 2024/06/10 | 796 | 799 | 787 | 795 | 5,900 |
| 2024/06/07 | 810 | 811 | 790 | 804 | 4,800 |
| 2024/06/06 | 858 | 858 | 795 | 807 | 11,300 |
| 2024/06/05 | 847 | 859 | 830 | 839 | 7,200 |
| 2024/06/04 | 830 | 847 | 823 | 847 | 5,400 |
| 2024/06/03 | 823 | 841 | 820 | 822 | 4,000 |
| 2024/05/31 | 811 | 842 | 811 | 823 | 4,700 |
| 2024/05/30 | 821 | 825 | 796 | 802 | 14,500 |
| 2024/05/29 | 893 | 893 | 830 | 831 | 9,200 |
| 2024/05/28 | 881 | 881 | 845 | 878 | 10,400 |
| 2024/05/27 | 893 | 898 | 846 | 878 | 14,400 |
| 2024/05/24 | 893 | 899 | 880 | 893 | 11,600 |
| 2024/05/23 | 936 | 939 | 895 | 910 | 16,800 |
| 2024/05/22 | 976 | 976 | 933 | 951 | 16,100 |
| 2024/05/21 | 1,022 | 1,022 | 968 | 976 | 17,200 |
| 2024/05/20 | 1,023 | 1,028 | 1,001 | 1,021 | 7,900 |
| 2024/05/17 | 999 | 1,050 | 988 | 1,023 | 18,200 |
| 2024/05/16 | 1,041 | 1,049 | 962 | 975 | 39,500 |
| 2024/05/15 | 1,159 | 1,159 | 1,080 | 1,101 | 13,200 |
| 2024/05/14 | 1,145 | 1,159 | 1,132 | 1,159 | 6,700 |
| 2024/05/13 | 1,155 | 1,161 | 1,138 | 1,145 | 17,900 |
| 2024/05/10 | 1,120 | 1,139 | 1,115 | 1,136 | 4,100 |
| 2024/05/09 | 1,119 | 1,139 | 1,114 | 1,118 | 1,800 |
| 2024/05/08 | 1,140 | 1,161 | 1,117 | 1,117 | 7,600 |
| 2024/05/07 | 1,098 | 1,163 | 1,095 | 1,122 | 10,300 |
| 2024/05/02 | 1,132 | 1,158 | 1,090 | 1,093 | 16,800 |
| 2024/05/01 | 1,171 | 1,265 | 1,142 | 1,150 | 82,000 |
| 2024/04/30 | 1,161 | 1,165 | 1,135 | 1,141 | 5,400 |
| 2024/04/26 | 1,117 | 1,159 | 1,117 | 1,153 | 9,700 |
| 2024/04/25 | 1,128 | 1,149 | 1,111 | 1,117 | 11,300 |
| 2024/04/24 | 1,170 | 1,188 | 1,124 | 1,135 | 16,300 |
| 2024/04/23 | 1,149 | 1,179 | 1,136 | 1,170 | 28,900 |
| 2024/04/22 | 1,102 | 1,150 | 1,080 | 1,148 | 13,100 |
| 2024/04/19 | 1,110 | 1,111 | 1,055 | 1,072 | 19,500 |
| 2024/04/18 | 1,080 | 1,124 | 1,080 | 1,109 | 7,800 |
| 2024/04/17 | 1,085 | 1,115 | 1,068 | 1,091 | 17,500 |
| 2024/04/16 | 1,120 | 1,120 | 1,070 | 1,085 | 23,500 |
| 2024/04/15 | 1,216 | 1,216 | 1,124 | 1,124 | 44,500 |
| 2024/04/12 | 1,192 | 1,215 | 1,166 | 1,186 | 43,100 |
| 2024/04/11 | 1,187 | 1,192 | 1,122 | 1,192 | 33,300 |
| 2024/04/10 | 1,147 | 1,230 | 1,130 | 1,157 | 68,700 |
| 2024/04/09 | 1,030 | 1,170 | 1,029 | 1,153 | 120,700 |
| 2024/04/08 | 1,019 | 1,031 | 985 | 1,017 | 16,900 |
| 2024/04/05 | 1,015 | 1,025 | 995 | 1,016 | 14,000 |
| 2024/04/04 | 1,010 | 1,062 | 1,010 | 1,033 | 23,200 |
| 2024/04/03 | 1,040 | 1,040 | 1,000 | 1,004 | 18,100 |
| 2024/04/02 | 1,081 | 1,084 | 1,037 | 1,037 | 21,900 |
| 2024/04/01 | 1,145 | 1,145 | 1,085 | 1,086 | 6,400 |
| 2024/03/29 | 1,088 | 1,150 | 1,080 | 1,121 | 20,800 |
| 2024/03/28 | 1,090 | 1,114 | 1,084 | 1,085 | 11,400 |
| 2024/03/27 | 1,122 | 1,122 | 1,071 | 1,101 | 19,500 |
| 2024/03/26 | 1,125 | 1,138 | 1,100 | 1,117 | 17,400 |
| 2024/03/25 | 1,153 | 1,153 | 1,113 | 1,135 | 9,800 |
| 2024/03/22 | 1,166 | 1,169 | 1,123 | 1,144 | 21,700 |
| 2024/03/21 | 1,138 | 1,173 | 1,130 | 1,158 | 18,900 |
| 2024/03/19 | 1,143 | 1,144 | 1,102 | 1,127 | 9,700 |
| 2024/03/18 | 1,093 | 1,142 | 1,093 | 1,142 | 23,000 |
| 2024/03/15 | 1,112 | 1,118 | 1,083 | 1,101 | 15,800 |
| 2024/03/14 | 1,122 | 1,135 | 1,081 | 1,121 | 31,300 |
| 2024/03/13 | 1,178 | 1,178 | 1,120 | 1,123 | 21,900 |
| 2024/03/12 | 1,156 | 1,189 | 1,124 | 1,175 | 37,800 |
| 2024/03/11 | 1,190 | 1,190 | 1,134 | 1,156 | 49,500 |
| 2024/03/08 | 1,250 | 1,267 | 1,207 | 1,220 | 32,000 |
| 2024/03/07 | 1,307 | 1,308 | 1,252 | 1,264 | 44,800 |
| 2024/03/06 | 1,295 | 1,342 | 1,281 | 1,312 | 23,400 |
| 2024/03/05 | 1,299 | 1,315 | 1,265 | 1,295 | 31,900 |
| 2024/03/04 | 1,329 | 1,334 | 1,281 | 1,303 | 46,800 |
| 2024/03/01 | 1,400 | 1,400 | 1,325 | 1,329 | 44,600 |
| 2024/02/29 | 1,440 | 1,450 | 1,380 | 1,406 | 27,500 |
| 2024/02/28 | 1,513 | 1,520 | 1,444 | 1,470 | 61,900 |
| 2024/02/27 | 1,368 | 1,430 | 1,341 | 1,423 | 68,200 |
| 2024/02/26 | 1,260 | 1,388 | 1,257 | 1,338 | 122,500 |
| 2024/02/22 | 1,380 | 1,380 | 1,286 | 1,320 | 61,700 |
| 2024/02/21 | 1,424 | 1,424 | 1,350 | 1,365 | 38,000 |
| 2024/02/20 | 1,433 | 1,460 | 1,401 | 1,411 | 31,000 |
| 2024/02/19 | 1,417 | 1,449 | 1,398 | 1,403 | 35,000 |
| 2024/02/16 | 1,383 | 1,469 | 1,381 | 1,410 | 43,500 |
| 2024/02/15 | 1,500 | 1,500 | 1,391 | 1,391 | 77,600 |
| 2024/02/14 | 1,451 | 1,509 | 1,450 | 1,500 | 44,400 |
| 2024/02/13 | 1,502 | 1,574 | 1,458 | 1,493 | 83,200 |
| 2024/02/09 | 1,427 | 1,520 | 1,427 | 1,488 | 74,200 |
| 2024/02/08 | 1,400 | 1,580 | 1,380 | 1,444 | 223,100 |
| 2024/02/07 | 1,431 | 1,432 | 1,360 | 1,394 | 108,100 |
| 2024/02/06 | 1,464 | 1,495 | 1,440 | 1,440 | 46,000 |
| 2024/02/05 | 1,475 | 1,483 | 1,432 | 1,466 | 46,900 |
| 2024/02/02 | 1,480 | 1,545 | 1,470 | 1,483 | 81,700 |
| 2024/02/01 | 1,500 | 1,526 | 1,470 | 1,491 | 68,900 |
| 2024/01/31 | 1,574 | 1,600 | 1,504 | 1,518 | 156,600 |
| 2024/01/30 | 1,470 | 1,646 | 1,450 | 1,614 | 597,000 |
| 2024/01/29 | 1,432 | 1,515 | 1,405 | 1,440 | 52,100 |
| 2024/01/26 | 1,451 | 1,485 | 1,421 | 1,440 | 30,500 |
| 2024/01/25 | 1,450 | 1,491 | 1,400 | 1,468 | 70,300 |
| 2024/01/24 | 1,514 | 1,528 | 1,456 | 1,465 | 74,000 |
| 2024/01/23 | 1,575 | 1,595 | 1,515 | 1,523 | 153,000 |
| 2024/01/22 | 1,575 | 1,740 | 1,508 | 1,608 | 441,800 |
| 2024/01/19 | 1,749 | 1,941 | 1,550 | 1,581 | 2,175,200 |
| 2024/01/18 | 1,320 | 1,618 | 1,300 | 1,600 | 663,200 |
| 2024/01/17 | 1,402 | 1,436 | 1,312 | 1,333 | 176,300 |
| 2024/01/16 | 1,482 | 1,638 | 1,458 | 1,489 | 353,800 |
| 2024/01/15 | 1,489 | 1,530 | 1,452 | 1,506 | 92,700 |
| 2024/01/12 | 1,635 | 1,656 | 1,511 | 1,529 | 133,800 |
| 2024/01/11 | 1,637 | 1,700 | 1,595 | 1,619 | 127,400 |
| 2024/01/10 | 1,813 | 1,813 | 1,638 | 1,683 | 244,100 |
| 2024/01/09 | 1,955 | 1,964 | 1,772 | 1,817 | 266,000 |
| 2024/01/05 | 1,881 | 2,049 | 1,879 | 1,915 | 547,000 |
| 2024/01/04 | 1,773 | 1,973 | 1,773 | 1,914 | 614,600 |