2585 (株)ライフドリンクカンパニー 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,459 | 2,465 | 2,392 | 2,425 | 346,500 | 2,425 |
| 2024-11-21 | 2,450 | 2,492 | 2,388 | 2,413 | 392,900 | 2,413 |
| 2024-11-20 | 2,410 | 2,453 | 2,353 | 2,419 | 393,500 | 2,419 |
| 2024-11-19 | 2,380 | 2,421 | 2,328 | 2,417 | 351,800 | 2,417 |
| 2024-11-18 | 2,343 | 2,366 | 2,270 | 2,338 | 408,100 | 2,338 |
| 2024-11-15 | 2,363 | 2,455 | 2,281 | 2,349 | 911,700 | 2,349 |
| 2024-11-14 | 2,209 | 2,347 | 2,207 | 2,347 | 1,391,500 | 2,347 |
| 2024-11-13 | 1,999 | 2,004 | 1,943 | 1,950 | 462,300 | 1,950 |
| 2024-11-12 | 1,946 | 1,971 | 1,922 | 1,956 | 288,400 | 1,956 |
| 2024-11-11 | 1,846 | 1,933 | 1,830 | 1,929 | 303,200 | 1,929 |
| 2024-11-08 | 1,867 | 1,891 | 1,851 | 1,872 | 247,800 | 1,872 |
| 2024-11-07 | 1,839 | 1,882 | 1,789 | 1,838 | 296,200 | 1,838 |
| 2024-11-06 | 1,785 | 1,811 | 1,747 | 1,779 | 241,200 | 1,779 |
| 2024-11-05 | 1,770 | 1,779 | 1,700 | 1,756 | 303,300 | 1,756 |
| 2024-11-01 | 1,782 | 1,803 | 1,754 | 1,771 | 235,600 | 1,771 |
| 2024-10-31 | 1,835 | 1,839 | 1,762 | 1,773 | 401,900 | 1,773 |
| 2024-10-30 | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 | 1,844 |
| 2024-10-29 | 1,788 | 1,829 | 1,780 | 1,813 | 439,300 | 1,813 |
| 2024-10-28 | 1,700 | 1,765 | 1,700 | 1,764 | 197,500 | 1,764 |
| 2024-10-25 | 1,706 | 1,724 | 1,680 | 1,695 | 238,300 | 1,695 |
| 2024-10-24 | 1,710 | 1,755 | 1,701 | 1,706 | 280,400 | 1,706 |
| 2024-10-23 | 1,721 | 1,788 | 1,712 | 1,737 | 575,900 | 1,737 |
| 2024-10-22 | 1,701 | 1,707 | 1,659 | 1,681 | 283,900 | 1,681 |
| 2024-10-21 | 1,708 | 1,721 | 1,671 | 1,707 | 389,200 | 1,707 |
| 2024-10-18 | 1,710 | 1,739 | 1,682 | 1,734 | 443,300 | 1,734 |
| 2024-10-17 | 1,798 | 1,812 | 1,720 | 1,733 | 358,400 | 1,733 |
| 2024-10-16 | 1,750 | 1,827 | 1,743 | 1,804 | 422,300 | 1,804 |
| 2024-10-15 | 1,781 | 1,812 | 1,739 | 1,752 | 389,300 | 1,752 |
| 2024-10-11 | 1,730 | 1,854 | 1,710 | 1,777 | 691,800 | 1,777 |
| 2024-10-10 | 1,725 | 1,741 | 1,685 | 1,709 | 436,500 | 1,709 |
| 2024-10-09 | 1,783 | 1,836 | 1,747 | 1,754 | 600,900 | 1,754 |
| 2024-10-08 | 1,770 | 1,867 | 1,768 | 1,784 | 936,700 | 1,784 |
| 2024-10-07 | 1,692 | 1,780 | 1,671 | 1,718 | 713,300 | 1,718 |
| 2024-10-04 | 1,751 | 1,797 | 1,680 | 1,709 | 891,100 | 1,709 |
| 2024-10-03 | 1,772 | 1,797 | 1,722 | 1,766 | 668,400 | 1,766 |
| 2024-10-02 | 1,800 | 1,815 | 1,756 | 1,789 | 742,800 | 1,789 |
| 2024-10-01 | 1,955 | 1,995 | 1,874 | 1,895 | 475,300 | 1,895 |
| 2024-09-30 | 1,884 | 2,038 | 1,880 | 1,917 | 739,300 | 1,917 |
| 2024-09-27 | 2,115 | 2,194 | 1,915 | 1,919 | 679,500 | 1,919 |
| 2024-09-26 | 8,030 | 8,410 | 7,990 | 8,360 | 215,000 | 2,090 |
| 2024-09-25 | 8,280 | 8,300 | 7,970 | 8,010 | 245,000 | 2,002.50 |
| 2024-09-24 | 8,050 | 8,120 | 7,830 | 8,020 | 243,900 | 2,005 |
| 2024-09-20 | 7,950 | 7,980 | 7,730 | 7,800 | 154,300 | 1,950 |
| 2024-09-19 | 7,750 | 7,900 | 7,700 | 7,840 | 87,900 | 1,960 |
| 2024-09-18 | 7,610 | 7,780 | 7,570 | 7,720 | 91,400 | 1,930 |
| 2024-09-17 | 7,480 | 7,780 | 7,430 | 7,600 | 120,700 | 1,900 |
| 2024-09-13 | 7,610 | 7,650 | 7,320 | 7,380 | 118,700 | 1,845 |
| 2024-09-12 | 7,450 | 7,610 | 7,390 | 7,580 | 101,700 | 1,895 |
| 2024-09-11 | 7,430 | 7,440 | 7,270 | 7,300 | 132,800 | 1,825 |
| 2024-09-10 | 6,990 | 7,370 | 6,910 | 7,350 | 157,600 | 1,837.50 |
| 2024-09-09 | 6,750 | 6,910 | 6,730 | 6,830 | 130,800 | 1,707.50 |
| 2024-09-06 | 7,600 | 7,600 | 6,900 | 6,950 | 278,100 | 1,737.50 |
| 2024-09-05 | 7,570 | 7,790 | 7,570 | 7,700 | 65,500 | 1,925 |
| 2024-09-04 | 7,540 | 7,790 | 7,490 | 7,590 | 77,100 | 1,897.50 |
| 2024-09-03 | 7,840 | 7,950 | 7,550 | 7,640 | 157,500 | 1,910 |
| 2024-09-02 | 7,440 | 7,800 | 7,350 | 7,800 | 143,400 | 1,950 |
| 2024-08-30 | 7,200 | 7,350 | 7,180 | 7,320 | 66,900 | 1,830 |
| 2024-08-29 | 7,400 | 7,400 | 7,200 | 7,280 | 49,000 | 1,820 |
| 2024-08-28 | 7,320 | 7,410 | 7,260 | 7,360 | 46,000 | 1,840 |
| 2024-08-27 | 7,500 | 7,500 | 7,190 | 7,310 | 108,600 | 1,827.50 |
| 2024-08-26 | 7,440 | 7,530 | 7,360 | 7,470 | 72,100 | 1,867.50 |
| 2024-08-23 | 7,610 | 7,660 | 7,330 | 7,440 | 102,900 | 1,860 |
| 2024-08-22 | 7,290 | 7,600 | 7,240 | 7,600 | 112,100 | 1,900 |
| 2024-08-21 | 7,530 | 7,610 | 7,250 | 7,290 | 143,300 | 1,822.50 |
| 2024-08-20 | 7,350 | 7,590 | 7,270 | 7,570 | 104,900 | 1,892.50 |
| 2024-08-19 | 7,190 | 7,370 | 7,000 | 7,250 | 154,000 | 1,812.50 |
| 2024-08-16 | 6,820 | 7,370 | 6,820 | 7,340 | 217,500 | 1,835 |
| 2024-08-15 | 6,320 | 6,630 | 6,250 | 6,620 | 172,900 | 1,655 |
| 2024-08-14 | 6,200 | 6,710 | 5,990 | 6,310 | 620,800 | 1,577.50 |
| 2024-08-13 | 6,600 | 6,770 | 6,500 | 6,770 | 208,500 | 1,692.50 |
| 2024-08-09 | 6,530 | 6,840 | 6,320 | 6,400 | 146,000 | 1,600 |
| 2024-08-08 | 6,490 | 6,680 | 6,370 | 6,390 | 98,700 | 1,597.50 |
| 2024-08-07 | 6,420 | 6,580 | 6,270 | 6,490 | 95,200 | 1,622.50 |
| 2024-08-06 | 6,190 | 6,580 | 6,190 | 6,430 | 138,500 | 1,607.50 |
| 2024-08-05 | 6,250 | 6,560 | 6,050 | 6,090 | 208,300 | 1,522.50 |
| 2024-08-02 | 6,700 | 6,730 | 6,430 | 6,450 | 145,100 | 1,612.50 |
| 2024-08-01 | 7,130 | 7,130 | 6,790 | 6,890 | 68,000 | 1,722.50 |
| 2024-07-31 | 6,830 | 7,040 | 6,780 | 7,030 | 67,500 | 1,757.50 |
| 2024-07-30 | 6,950 | 6,950 | 6,770 | 6,850 | 62,600 | 1,712.50 |
| 2024-07-29 | 7,120 | 7,220 | 6,960 | 6,970 | 90,300 | 1,742.50 |
| 2024-07-26 | 6,960 | 7,100 | 6,920 | 7,090 | 89,500 | 1,772.50 |
| 2024-07-25 | 6,770 | 7,010 | 6,720 | 6,950 | 118,800 | 1,737.50 |
| 2024-07-24 | 6,970 | 7,140 | 6,870 | 6,920 | 159,400 | 1,730 |
| 2024-07-23 | 6,750 | 6,810 | 6,690 | 6,790 | 53,000 | 1,697.50 |
| 2024-07-22 | 6,650 | 6,770 | 6,560 | 6,650 | 82,300 | 1,662.50 |
| 2024-07-19 | 6,810 | 6,820 | 6,600 | 6,650 | 87,200 | 1,662.50 |
| 2024-07-18 | 6,460 | 6,710 | 6,460 | 6,710 | 97,500 | 1,677.50 |
| 2024-07-17 | 6,410 | 6,630 | 6,380 | 6,470 | 76,300 | 1,617.50 |
| 2024-07-16 | 6,310 | 6,570 | 6,300 | 6,410 | 106,000 | 1,602.50 |
| 2024-07-12 | 6,280 | 6,520 | 6,210 | 6,310 | 156,800 | 1,577.50 |
| 2024-07-11 | 6,540 | 6,550 | 6,340 | 6,370 | 209,900 | 1,592.50 |
| 2024-07-10 | 6,740 | 6,920 | 6,720 | 6,730 | 66,300 | 1,682.50 |
| 2024-07-09 | 6,700 | 6,840 | 6,650 | 6,760 | 78,000 | 1,690 |
| 2024-07-08 | 6,790 | 6,830 | 6,610 | 6,740 | 72,300 | 1,685 |
| 2024-07-05 | 6,530 | 6,790 | 6,470 | 6,740 | 107,700 | 1,685 |
| 2024-07-04 | 6,610 | 6,630 | 6,370 | 6,590 | 190,800 | 1,647.50 |
| 2024-07-03 | 7,000 | 7,050 | 6,760 | 6,800 | 112,500 | 1,700 |
| 2024-07-02 | 6,680 | 7,000 | 6,680 | 6,950 | 92,700 | 1,737.50 |
| 2024-07-01 | 6,640 | 6,710 | 6,590 | 6,680 | 80,000 | 1,670 |
| 2024-06-28 | 6,850 | 6,970 | 6,710 | 6,720 | 86,000 | 1,680 |
| 2024-06-27 | 6,710 | 6,780 | 6,700 | 6,770 | 57,500 | 1,692.50 |
| 2024-06-26 | 6,770 | 6,800 | 6,680 | 6,710 | 87,600 | 1,677.50 |
| 2024-06-25 | 6,550 | 6,600 | 6,400 | 6,580 | 65,700 | 1,645 |
| 2024-06-24 | 6,370 | 6,570 | 6,200 | 6,550 | 175,800 | 1,637.50 |
| 2024-06-21 | 6,830 | 6,940 | 6,500 | 6,570 | 171,500 | 1,642.50 |
| 2024-06-20 | 6,710 | 6,860 | 6,710 | 6,830 | 132,500 | 1,707.50 |
| 2024-06-19 | 6,620 | 6,790 | 6,540 | 6,610 | 78,000 | 1,652.50 |
| 2024-06-18 | 6,680 | 6,700 | 6,450 | 6,620 | 107,900 | 1,655 |
| 2024-06-17 | 6,620 | 6,690 | 6,560 | 6,680 | 93,000 | 1,670 |
| 2024-06-14 | 6,370 | 6,590 | 6,370 | 6,520 | 145,400 | 1,630 |
| 2024-06-13 | 6,340 | 6,370 | 6,150 | 6,270 | 116,700 | 1,567.50 |
| 2024-06-12 | 6,340 | 6,460 | 6,190 | 6,300 | 95,300 | 1,575 |
| 2024-06-11 | 6,030 | 6,180 | 6,010 | 6,150 | 95,200 | 1,537.50 |
| 2024-06-10 | 5,930 | 6,000 | 5,870 | 5,990 | 94,900 | 1,497.50 |
| 2024-06-07 | 5,870 | 5,920 | 5,790 | 5,920 | 87,900 | 1,480 |
| 2024-06-06 | 5,750 | 5,850 | 5,700 | 5,850 | 87,500 | 1,462.50 |
| 2024-06-05 | 5,630 | 5,850 | 5,620 | 5,740 | 122,800 | 1,435 |
| 2024-06-04 | 5,330 | 5,700 | 5,300 | 5,650 | 157,000 | 1,412.50 |
| 2024-06-03 | 5,410 | 5,460 | 5,260 | 5,270 | 74,100 | 1,317.50 |
| 2024-05-31 | 5,300 | 5,430 | 5,300 | 5,410 | 59,200 | 1,352.50 |
| 2024-05-30 | 5,250 | 5,370 | 5,210 | 5,310 | 109,000 | 1,327.50 |
| 2024-05-29 | 5,580 | 5,600 | 5,300 | 5,300 | 117,000 | 1,325 |
| 2024-05-28 | 5,620 | 5,630 | 5,490 | 5,600 | 149,100 | 1,400 |
| 2024-05-27 | 5,610 | 5,730 | 5,530 | 5,720 | 88,700 | 1,430 |
| 2024-05-24 | 5,590 | 5,670 | 5,390 | 5,550 | 166,300 | 1,387.50 |
| 2024-05-23 | 5,370 | 5,380 | 5,260 | 5,360 | 58,000 | 1,340 |
| 2024-05-22 | 5,370 | 5,460 | 5,350 | 5,370 | 61,200 | 1,342.50 |
| 2024-05-21 | 5,470 | 5,520 | 5,320 | 5,370 | 111,500 | 1,342.50 |
| 2024-05-20 | 5,560 | 5,700 | 5,280 | 5,310 | 184,900 | 1,327.50 |
| 2024-05-17 | 5,550 | 5,740 | 5,520 | 5,540 | 123,400 | 1,385 |
| 2024-05-16 | 5,590 | 5,860 | 5,550 | 5,600 | 156,300 | 1,400 |
| 2024-05-15 | 5,500 | 5,900 | 5,370 | 5,790 | 510,400 | 1,447.50 |
| 2024-05-14 | 5,210 | 5,210 | 5,040 | 5,110 | 130,600 | 1,277.50 |
| 2024-05-13 | 5,210 | 5,240 | 5,140 | 5,220 | 64,500 | 1,305 |
| 2024-05-10 | 5,150 | 5,220 | 5,120 | 5,210 | 57,200 | 1,302.50 |
| 2024-05-09 | 5,200 | 5,220 | 5,140 | 5,160 | 41,300 | 1,290 |
| 2024-05-08 | 5,180 | 5,270 | 5,130 | 5,150 | 89,900 | 1,287.50 |
| 2024-05-07 | 5,090 | 5,150 | 5,060 | 5,130 | 79,600 | 1,282.50 |
| 2024-05-02 | 4,885 | 5,060 | 4,850 | 5,060 | 91,700 | 1,265 |
| 2024-05-01 | 5,000 | 5,020 | 4,860 | 4,885 | 69,900 | 1,221.25 |
| 2024-04-30 | 5,090 | 5,100 | 4,965 | 5,030 | 80,000 | 1,257.50 |
| 2024-04-26 | 4,975 | 5,050 | 4,915 | 4,985 | 184,600 | 1,246.25 |
| 2024-04-25 | 4,940 | 5,020 | 4,925 | 4,975 | 65,500 | 1,243.75 |
| 2024-04-24 | 5,100 | 5,160 | 4,960 | 4,985 | 149,700 | 1,246.25 |
| 2024-04-23 | 4,840 | 4,915 | 4,770 | 4,880 | 74,000 | 1,220 |
| 2024-04-22 | 4,745 | 4,770 | 4,660 | 4,725 | 48,000 | 1,181.25 |
| 2024-04-19 | 4,770 | 4,810 | 4,620 | 4,705 | 67,300 | 1,176.25 |
| 2024-04-18 | 4,670 | 4,820 | 4,650 | 4,810 | 65,000 | 1,202.50 |
| 2024-04-17 | 4,910 | 4,960 | 4,605 | 4,670 | 163,900 | 1,167.50 |
| 2024-04-16 | 5,000 | 5,020 | 4,820 | 4,910 | 139,900 | 1,227.50 |
| 2024-04-15 | 5,010 | 5,100 | 4,955 | 5,100 | 56,000 | 1,275 |
| 2024-04-12 | 5,100 | 5,160 | 5,020 | 5,090 | 83,900 | 1,272.50 |
| 2024-04-11 | 5,130 | 5,240 | 4,995 | 5,070 | 127,700 | 1,267.50 |
| 2024-04-10 | 4,910 | 5,160 | 4,910 | 5,120 | 142,800 | 1,280 |
| 2024-04-09 | 4,885 | 4,935 | 4,835 | 4,935 | 59,500 | 1,233.75 |
| 2024-04-08 | 5,100 | 5,110 | 4,855 | 4,875 | 110,300 | 1,218.75 |
| 2024-04-05 | 4,680 | 5,030 | 4,680 | 4,945 | 127,400 | 1,236.25 |
| 2024-04-04 | 4,785 | 4,825 | 4,635 | 4,750 | 126,700 | 1,187.50 |
| 2024-04-03 | 4,630 | 4,800 | 4,610 | 4,765 | 92,200 | 1,191.25 |
| 2024-04-02 | 5,030 | 5,040 | 4,705 | 4,725 | 127,900 | 1,181.25 |
| 2024-04-01 | 5,100 | 5,130 | 4,930 | 5,000 | 164,600 | 1,250 |
| 2024-03-29 | 4,910 | 5,040 | 4,830 | 5,010 | 138,300 | 1,252.50 |
| 2024-03-28 | 4,845 | 4,970 | 4,805 | 4,900 | 168,200 | 1,225 |
| 2024-03-27 | 4,775 | 4,835 | 4,650 | 4,740 | 139,000 | 1,185 |
| 2024-03-26 | 4,600 | 4,860 | 4,560 | 4,750 | 175,200 | 1,187.50 |
| 2024-03-25 | 4,620 | 4,750 | 4,600 | 4,600 | 124,500 | 1,150 |
| 2024-03-22 | 4,565 | 4,615 | 4,500 | 4,580 | 88,200 | 1,145 |
| 2024-03-21 | 4,630 | 4,650 | 4,490 | 4,565 | 155,700 | 1,141.25 |
| 2024-03-19 | 4,500 | 4,650 | 4,475 | 4,625 | 124,600 | 1,156.25 |
| 2024-03-18 | 4,410 | 4,580 | 4,410 | 4,500 | 150,600 | 1,125 |
| 2024-03-15 | 4,540 | 4,605 | 4,400 | 4,400 | 418,300 | 1,100 |
| 2024-03-14 | 4,725 | 4,745 | 4,530 | 4,610 | 217,200 | 1,152.50 |
| 2024-03-13 | 4,490 | 4,675 | 4,405 | 4,655 | 261,700 | 1,163.75 |
| 2024-03-12 | 4,345 | 4,460 | 4,310 | 4,395 | 146,300 | 1,098.75 |
| 2024-03-11 | 4,390 | 4,405 | 4,290 | 4,315 | 90,700 | 1,078.75 |
| 2024-03-08 | 4,495 | 4,570 | 4,440 | 4,460 | 133,100 | 1,115 |
| 2024-03-07 | 4,630 | 4,660 | 4,520 | 4,565 | 89,200 | 1,141.25 |
| 2024-03-06 | 4,600 | 4,770 | 4,560 | 4,630 | 184,000 | 1,157.50 |
| 2024-03-05 | 4,485 | 4,595 | 4,400 | 4,560 | 151,300 | 1,140 |
| 2024-03-04 | 4,630 | 4,660 | 4,510 | 4,535 | 129,300 | 1,133.75 |
| 2024-03-01 | 4,700 | 4,865 | 4,565 | 4,610 | 211,900 | 1,152.50 |
| 2024-02-29 | 4,550 | 4,810 | 4,535 | 4,675 | 216,900 | 1,168.75 |
| 2024-02-28 | 4,610 | 4,750 | 4,495 | 4,530 | 174,900 | 1,132.50 |
| 2024-02-27 | 4,775 | 4,785 | 4,645 | 4,675 | 207,100 | 1,168.75 |
| 2024-02-26 | 5,000 | 5,040 | 4,845 | 4,845 | 138,900 | 1,211.25 |
| 2024-02-22 | 5,110 | 5,130 | 4,980 | 5,010 | 111,100 | 1,252.50 |
| 2024-02-21 | 5,010 | 5,160 | 5,010 | 5,080 | 104,500 | 1,270 |
| 2024-02-20 | 5,130 | 5,160 | 4,975 | 5,010 | 158,900 | 1,252.50 |
| 2024-02-19 | 5,230 | 5,300 | 4,975 | 5,110 | 313,600 | 1,277.50 |
| 2024-02-16 | 5,650 | 5,650 | 5,360 | 5,530 | 214,800 | 1,382.50 |
| 2024-02-15 | 5,690 | 5,730 | 5,430 | 5,680 | 186,700 | 1,420 |
| 2024-02-14 | 5,570 | 5,910 | 5,410 | 5,690 | 294,200 | 1,422.50 |
| 2024-02-13 | 5,710 | 5,710 | 5,510 | 5,670 | 186,500 | 1,417.50 |
| 2024-02-09 | 5,760 | 5,770 | 5,580 | 5,640 | 173,900 | 1,410 |
| 2024-02-08 | 5,990 | 6,040 | 5,770 | 5,810 | 131,400 | 1,452.50 |
| 2024-02-07 | 5,860 | 5,980 | 5,850 | 5,980 | 77,300 | 1,495 |
| 2024-02-06 | 5,860 | 5,990 | 5,830 | 5,880 | 92,500 | 1,470 |
| 2024-02-05 | 5,800 | 5,850 | 5,700 | 5,810 | 59,500 | 1,452.50 |
| 2024-02-02 | 5,710 | 5,840 | 5,670 | 5,760 | 88,900 | 1,440 |
| 2024-02-01 | 5,680 | 5,730 | 5,570 | 5,610 | 62,100 | 1,402.50 |
| 2024-01-31 | 5,600 | 5,750 | 5,580 | 5,720 | 92,600 | 1,430 |
| 2024-01-30 | 5,720 | 5,810 | 5,620 | 5,630 | 86,500 | 1,407.50 |
| 2024-01-29 | 5,580 | 5,670 | 5,550 | 5,620 | 95,100 | 1,405 |
| 2024-01-26 | 5,550 | 5,640 | 5,370 | 5,570 | 134,500 | 1,392.50 |
| 2024-01-25 | 5,400 | 5,550 | 5,340 | 5,490 | 75,800 | 1,372.50 |
| 2024-01-24 | 5,250 | 5,420 | 5,230 | 5,350 | 85,800 | 1,337.50 |
| 2024-01-23 | 5,210 | 5,340 | 5,190 | 5,330 | 70,300 | 1,332.50 |
| 2024-01-22 | 5,150 | 5,200 | 5,080 | 5,160 | 48,500 | 1,290 |
| 2024-01-19 | 5,150 | 5,270 | 5,100 | 5,160 | 60,900 | 1,290 |
| 2024-01-18 | 5,090 | 5,180 | 5,040 | 5,120 | 56,500 | 1,280 |
| 2024-01-17 | 5,040 | 5,250 | 5,000 | 5,140 | 101,900 | 1,285 |
| 2024-01-16 | 5,190 | 5,190 | 5,030 | 5,100 | 62,000 | 1,275 |
| 2024-01-15 | 5,040 | 5,160 | 5,010 | 5,130 | 39,200 | 1,282.50 |
| 2024-01-12 | 5,000 | 5,060 | 4,960 | 5,030 | 98,000 | 1,257.50 |
| 2024-01-11 | 5,230 | 5,230 | 5,010 | 5,020 | 116,000 | 1,255 |
| 2024-01-10 | 5,100 | 5,270 | 5,070 | 5,230 | 106,400 | 1,307.50 |
| 2024-01-09 | 4,895 | 5,130 | 4,895 | 5,110 | 185,400 | 1,277.50 |
| 2024-01-05 | 4,800 | 4,800 | 4,640 | 4,755 | 84,000 | 1,188.75 |
| 2024-01-04 | 4,700 | 4,830 | 4,695 | 4,745 | 114,000 | 1,186.25 |
分割・併合履歴 ： [2024-09-27]1株→4株
