3496 (株)アズーム 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 | 7,770 | 7,890 | 7,660 | 7,890 | 25,900 | 7,890 |
| 2024-11-21 | 7,690 | 7,750 | 7,590 | 7,730 | 24,300 | 7,730 |
| 2024-11-20 | 7,350 | 7,690 | 7,330 | 7,680 | 59,300 | 7,680 |
| 2024-11-19 | 7,370 | 7,400 | 7,220 | 7,340 | 43,900 | 7,340 |
| 2024-11-18 | 7,380 | 7,390 | 7,050 | 7,280 | 76,400 | 7,280 |
| 2024-11-15 | 6,820 | 7,400 | 6,750 | 7,350 | 178,400 | 7,350 |
| 2024-11-14 | 6,620 | 6,720 | 6,460 | 6,720 | 177,400 | 6,720 |
| 2024-11-13 | 5,730 | 5,810 | 5,630 | 5,670 | 73,600 | 5,670 |
| 2024-11-12 | 5,640 | 5,730 | 5,570 | 5,640 | 21,100 | 5,640 |
| 2024-11-11 | 5,630 | 5,670 | 5,540 | 5,640 | 10,500 | 5,640 |
| 2024-11-08 | 5,660 | 5,780 | 5,660 | 5,700 | 14,500 | 5,700 |
| 2024-11-07 | 5,580 | 5,690 | 5,530 | 5,630 | 15,200 | 5,630 |
| 2024-11-06 | 5,580 | 5,640 | 5,450 | 5,500 | 26,200 | 5,500 |
| 2024-11-05 | 5,630 | 5,650 | 5,540 | 5,560 | 11,100 | 5,560 |
| 2024-11-01 | 5,820 | 5,840 | 5,560 | 5,560 | 29,000 | 5,560 |
| 2024-10-31 | 5,840 | 5,950 | 5,800 | 5,900 | 12,600 | 5,900 |
| 2024-10-30 | 5,980 | 5,980 | 5,840 | 5,920 | 9,600 | 5,920 |
| 2024-10-29 | 5,810 | 5,980 | 5,810 | 5,960 | 6,600 | 5,960 |
| 2024-10-28 | 5,700 | 5,890 | 5,700 | 5,880 | 8,700 | 5,880 |
| 2024-10-25 | 5,840 | 5,840 | 5,670 | 5,700 | 13,600 | 5,700 |
| 2024-10-24 | 5,870 | 5,870 | 5,730 | 5,740 | 14,000 | 5,740 |
| 2024-10-23 | 5,870 | 5,870 | 5,740 | 5,870 | 9,300 | 5,870 |
| 2024-10-22 | 6,040 | 6,040 | 5,840 | 5,910 | 16,800 | 5,910 |
| 2024-10-21 | 5,940 | 6,130 | 5,920 | 6,130 | 8,900 | 6,130 |
| 2024-10-18 | 6,090 | 6,090 | 5,980 | 6,000 | 8,400 | 6,000 |
| 2024-10-17 | 6,190 | 6,210 | 5,960 | 5,990 | 17,600 | 5,990 |
| 2024-10-16 | 6,150 | 6,300 | 6,120 | 6,230 | 14,400 | 6,230 |
| 2024-10-15 | 6,190 | 6,210 | 6,070 | 6,120 | 7,200 | 6,120 |
| 2024-10-11 | 6,080 | 6,170 | 6,080 | 6,170 | 5,700 | 6,170 |
| 2024-10-10 | 6,150 | 6,170 | 6,020 | 6,080 | 11,600 | 6,080 |
| 2024-10-09 | 6,090 | 6,130 | 6,050 | 6,130 | 7,100 | 6,130 |
| 2024-10-08 | 6,130 | 6,150 | 6,010 | 6,090 | 13,000 | 6,090 |
| 2024-10-07 | 6,280 | 6,300 | 6,160 | 6,170 | 10,500 | 6,170 |
| 2024-10-04 | 6,310 | 6,420 | 6,220 | 6,220 | 17,900 | 6,220 |
| 2024-10-03 | 6,340 | 6,340 | 6,220 | 6,270 | 6,700 | 6,270 |
| 2024-10-02 | 6,340 | 6,340 | 6,120 | 6,190 | 15,200 | 6,190 |
| 2024-10-01 | 6,320 | 6,420 | 6,280 | 6,340 | 11,800 | 6,340 |
| 2024-09-30 | 6,280 | 6,480 | 6,230 | 6,350 | 17,700 | 6,350 |
| 2024-09-27 | 6,290 | 6,460 | 6,280 | 6,400 | 30,600 | 6,400 |
| 2024-09-26 | 6,080 | 6,130 | 6,040 | 6,110 | 10,600 | 6,110 |
| 2024-09-25 | 6,180 | 6,190 | 6,040 | 6,130 | 15,900 | 6,130 |
| 2024-09-24 | 6,300 | 6,300 | 6,140 | 6,270 | 18,000 | 6,270 |
| 2024-09-20 | 6,380 | 6,380 | 6,200 | 6,200 | 12,700 | 6,200 |
| 2024-09-19 | 6,360 | 6,380 | 6,240 | 6,320 | 12,100 | 6,320 |
| 2024-09-18 | 6,330 | 6,390 | 6,180 | 6,270 | 17,200 | 6,270 |
| 2024-09-17 | 6,340 | 6,400 | 6,070 | 6,300 | 23,500 | 6,300 |
| 2024-09-13 | 6,170 | 6,270 | 6,130 | 6,240 | 25,100 | 6,240 |
| 2024-09-12 | 6,050 | 6,180 | 6,040 | 6,120 | 27,100 | 6,120 |
| 2024-09-11 | 5,880 | 6,000 | 5,710 | 5,850 | 19,600 | 5,850 |
| 2024-09-10 | 5,750 | 5,860 | 5,690 | 5,860 | 9,600 | 5,860 |
| 2024-09-09 | 5,550 | 5,790 | 5,530 | 5,670 | 24,100 | 5,670 |
| 2024-09-06 | 5,970 | 5,970 | 5,710 | 5,780 | 15,600 | 5,780 |
| 2024-09-05 | 5,700 | 6,080 | 5,650 | 5,970 | 34,400 | 5,970 |
| 2024-09-04 | 5,750 | 5,920 | 5,720 | 5,750 | 32,600 | 5,750 |
| 2024-09-03 | 5,660 | 6,010 | 5,640 | 5,960 | 29,800 | 5,960 |
| 2024-09-02 | 5,610 | 5,650 | 5,510 | 5,640 | 9,100 | 5,640 |
| 2024-08-30 | 5,570 | 5,600 | 5,480 | 5,590 | 21,900 | 5,590 |
| 2024-08-29 | 5,500 | 5,570 | 5,460 | 5,570 | 11,000 | 5,570 |
| 2024-08-28 | 5,730 | 5,730 | 5,510 | 5,550 | 12,100 | 5,550 |
| 2024-08-27 | 5,570 | 5,740 | 5,490 | 5,730 | 31,500 | 5,730 |
| 2024-08-26 | 5,330 | 5,660 | 5,290 | 5,620 | 42,800 | 5,620 |
| 2024-08-23 | 5,210 | 5,230 | 5,140 | 5,230 | 6,600 | 5,230 |
| 2024-08-22 | 5,160 | 5,250 | 5,090 | 5,160 | 16,600 | 5,160 |
| 2024-08-21 | 5,030 | 5,210 | 5,030 | 5,200 | 13,200 | 5,200 |
| 2024-08-20 | 5,180 | 5,200 | 5,090 | 5,120 | 17,800 | 5,120 |
| 2024-08-19 | 5,370 | 5,370 | 5,080 | 5,130 | 38,100 | 5,130 |
| 2024-08-16 | 5,380 | 5,460 | 5,260 | 5,380 | 36,100 | 5,380 |
| 2024-08-15 | 5,100 | 5,300 | 5,100 | 5,270 | 22,700 | 5,270 |
| 2024-08-14 | 5,200 | 5,270 | 5,100 | 5,180 | 38,300 | 5,180 |
| 2024-08-13 | 4,835 | 5,180 | 4,835 | 5,170 | 53,500 | 5,170 |
| 2024-08-09 | 4,885 | 5,030 | 4,750 | 4,800 | 31,000 | 4,800 |
| 2024-08-08 | 4,670 | 4,965 | 4,670 | 4,865 | 53,300 | 4,865 |
| 2024-08-07 | 4,520 | 4,855 | 4,475 | 4,740 | 76,200 | 4,740 |
| 2024-08-06 | 4,545 | 4,665 | 4,450 | 4,530 | 87,900 | 4,530 |
| 2024-08-05 | 4,525 | 4,600 | 4,050 | 4,055 | 134,600 | 4,055 |
| 2024-08-02 | 4,900 | 4,925 | 4,505 | 4,750 | 169,300 | 4,750 |
| 2024-08-01 | 5,590 | 5,640 | 5,200 | 5,200 | 121,800 | 5,200 |
| 2024-07-31 | 6,200 | 6,230 | 6,090 | 6,200 | 42,500 | 6,200 |
| 2024-07-30 | 6,260 | 6,300 | 6,130 | 6,290 | 27,200 | 6,290 |
| 2024-07-29 | 6,150 | 6,280 | 6,080 | 6,260 | 25,600 | 6,260 |
| 2024-07-26 | 6,150 | 6,230 | 6,070 | 6,090 | 12,600 | 6,090 |
| 2024-07-25 | 6,080 | 6,200 | 6,050 | 6,130 | 17,600 | 6,130 |
| 2024-07-24 | 6,140 | 6,260 | 6,080 | 6,080 | 21,800 | 6,080 |
| 2024-07-23 | 6,250 | 6,250 | 6,080 | 6,110 | 10,300 | 6,110 |
| 2024-07-22 | 6,200 | 6,200 | 6,040 | 6,070 | 16,700 | 6,070 |
| 2024-07-19 | 6,240 | 6,250 | 6,070 | 6,180 | 19,700 | 6,180 |
| 2024-07-18 | 6,390 | 6,480 | 6,230 | 6,240 | 24,600 | 6,240 |
| 2024-07-17 | 6,300 | 6,430 | 6,190 | 6,300 | 32,700 | 6,300 |
| 2024-07-16 | 6,150 | 6,390 | 6,150 | 6,220 | 31,600 | 6,220 |
| 2024-07-12 | 5,750 | 6,230 | 5,750 | 6,140 | 84,800 | 6,140 |
| 2024-07-11 | 5,770 | 5,770 | 5,600 | 5,690 | 27,300 | 5,690 |
| 2024-07-10 | 5,710 | 5,770 | 5,620 | 5,740 | 30,500 | 5,740 |
| 2024-07-09 | 5,870 | 5,900 | 5,720 | 5,720 | 23,400 | 5,720 |
| 2024-07-08 | 5,810 | 5,870 | 5,780 | 5,870 | 9,900 | 5,870 |
| 2024-07-05 | 5,760 | 5,900 | 5,760 | 5,800 | 15,100 | 5,800 |
| 2024-07-04 | 5,890 | 5,890 | 5,740 | 5,770 | 21,000 | 5,770 |
| 2024-07-03 | 5,940 | 5,940 | 5,790 | 5,830 | 15,500 | 5,830 |
| 2024-07-02 | 5,950 | 5,950 | 5,690 | 5,850 | 47,800 | 5,850 |
| 2024-07-01 | 6,160 | 6,160 | 5,890 | 5,950 | 27,200 | 5,950 |
| 2024-06-28 | 6,170 | 6,170 | 6,030 | 6,100 | 18,300 | 6,100 |
| 2024-06-27 | 6,240 | 6,270 | 6,120 | 6,120 | 12,800 | 6,120 |
| 2024-06-26 | 6,180 | 6,290 | 6,170 | 6,250 | 24,200 | 6,250 |
| 2024-06-25 | 6,140 | 6,240 | 6,090 | 6,130 | 16,100 | 6,130 |
| 2024-06-24 | 5,860 | 6,040 | 5,860 | 6,040 | 16,200 | 6,040 |
| 2024-06-21 | 5,700 | 5,860 | 5,700 | 5,850 | 9,200 | 5,850 |
| 2024-06-20 | 5,750 | 5,800 | 5,710 | 5,750 | 6,300 | 5,750 |
| 2024-06-19 | 5,850 | 5,880 | 5,750 | 5,780 | 14,400 | 5,780 |
| 2024-06-18 | 5,890 | 6,010 | 5,820 | 5,820 | 12,900 | 5,820 |
| 2024-06-17 | 5,820 | 5,910 | 5,820 | 5,840 | 20,200 | 5,840 |
| 2024-06-14 | 5,830 | 5,910 | 5,810 | 5,860 | 9,500 | 5,860 |
| 2024-06-13 | 5,790 | 5,950 | 5,790 | 5,930 | 17,100 | 5,930 |
| 2024-06-12 | 5,830 | 5,870 | 5,720 | 5,720 | 13,400 | 5,720 |
| 2024-06-11 | 5,810 | 5,880 | 5,790 | 5,810 | 15,900 | 5,810 |
| 2024-06-10 | 5,820 | 5,870 | 5,760 | 5,810 | 13,500 | 5,810 |
| 2024-06-07 | 5,900 | 5,920 | 5,800 | 5,870 | 12,200 | 5,870 |
| 2024-06-06 | 6,080 | 6,080 | 5,800 | 5,880 | 32,200 | 5,880 |
| 2024-06-05 | 6,010 | 6,060 | 5,960 | 6,050 | 18,100 | 6,050 |
| 2024-06-04 | 5,740 | 6,030 | 5,740 | 5,980 | 30,300 | 5,980 |
| 2024-06-03 | 5,810 | 5,840 | 5,760 | 5,760 | 11,100 | 5,760 |
| 2024-05-31 | 5,700 | 5,830 | 5,670 | 5,800 | 17,000 | 5,800 |
| 2024-05-30 | 5,650 | 5,800 | 5,550 | 5,710 | 27,200 | 5,710 |
| 2024-05-29 | 6,030 | 6,040 | 5,780 | 5,780 | 34,600 | 5,780 |
| 2024-05-28 | 5,930 | 6,180 | 5,930 | 6,110 | 31,100 | 6,110 |
| 2024-05-27 | 5,850 | 5,940 | 5,760 | 5,910 | 20,800 | 5,910 |
| 2024-05-24 | 5,830 | 5,870 | 5,730 | 5,820 | 31,900 | 5,820 |
| 2024-05-23 | 6,230 | 6,280 | 5,940 | 5,950 | 41,400 | 5,950 |
| 2024-05-22 | 6,280 | 6,280 | 6,130 | 6,190 | 18,700 | 6,190 |
| 2024-05-21 | 6,300 | 6,410 | 6,270 | 6,270 | 32,700 | 6,270 |
| 2024-05-20 | 6,220 | 6,290 | 6,200 | 6,270 | 17,900 | 6,270 |
| 2024-05-17 | 6,200 | 6,270 | 6,160 | 6,260 | 30,500 | 6,260 |
| 2024-05-16 | 6,420 | 6,420 | 6,160 | 6,250 | 23,000 | 6,250 |
| 2024-05-15 | 6,430 | 6,430 | 6,290 | 6,350 | 32,800 | 6,350 |
| 2024-05-14 | 6,270 | 6,450 | 6,270 | 6,350 | 25,700 | 6,350 |
| 2024-05-13 | 6,110 | 6,380 | 6,110 | 6,330 | 34,900 | 6,330 |
| 2024-05-10 | 6,160 | 6,290 | 6,130 | 6,140 | 29,600 | 6,140 |
| 2024-05-09 | 6,230 | 6,340 | 6,080 | 6,200 | 56,700 | 6,200 |
| 2024-05-08 | 6,390 | 6,480 | 6,230 | 6,270 | 60,400 | 6,270 |
| 2024-05-07 | 6,080 | 6,480 | 6,020 | 6,350 | 107,300 | 6,350 |
| 2024-05-02 | 6,000 | 6,120 | 5,880 | 5,880 | 63,300 | 5,880 |
| 2024-05-01 | 5,730 | 6,140 | 5,600 | 6,050 | 221,000 | 6,050 |
| 2024-04-30 | 5,370 | 5,460 | 5,310 | 5,460 | 41,200 | 5,460 |
| 2024-04-26 | 5,290 | 5,340 | 5,150 | 5,330 | 52,300 | 5,330 |
| 2024-04-25 | 5,420 | 5,440 | 5,330 | 5,380 | 26,200 | 5,380 |
| 2024-04-24 | 5,520 | 5,570 | 5,310 | 5,330 | 27,300 | 5,330 |
| 2024-04-23 | 5,630 | 5,630 | 5,480 | 5,480 | 16,500 | 5,480 |
| 2024-04-22 | 5,360 | 5,610 | 5,360 | 5,570 | 30,300 | 5,570 |
| 2024-04-19 | 5,430 | 5,470 | 5,180 | 5,260 | 39,200 | 5,260 |
| 2024-04-18 | 5,250 | 5,550 | 5,160 | 5,470 | 44,300 | 5,470 |
| 2024-04-17 | 5,310 | 5,360 | 5,160 | 5,290 | 44,200 | 5,290 |
| 2024-04-16 | 5,500 | 5,500 | 5,310 | 5,350 | 37,000 | 5,350 |
| 2024-04-15 | 5,520 | 5,570 | 5,460 | 5,550 | 18,900 | 5,550 |
| 2024-04-12 | 5,560 | 5,670 | 5,550 | 5,620 | 17,600 | 5,620 |
| 2024-04-11 | 5,670 | 5,670 | 5,510 | 5,560 | 40,500 | 5,560 |
| 2024-04-10 | 5,800 | 5,850 | 5,670 | 5,730 | 30,600 | 5,730 |
| 2024-04-09 | 5,800 | 5,880 | 5,800 | 5,830 | 12,500 | 5,830 |
| 2024-04-08 | 5,770 | 5,880 | 5,760 | 5,810 | 23,400 | 5,810 |
| 2024-04-05 | 5,760 | 5,810 | 5,670 | 5,700 | 26,700 | 5,700 |
| 2024-04-04 | 5,930 | 5,960 | 5,770 | 5,850 | 24,800 | 5,850 |
| 2024-04-03 | 5,780 | 5,940 | 5,660 | 5,840 | 57,600 | 5,840 |
| 2024-04-02 | 6,060 | 6,060 | 5,840 | 5,840 | 94,200 | 5,840 |
| 2024-04-01 | 6,150 | 6,210 | 6,050 | 6,060 | 22,000 | 6,060 |
| 2024-03-29 | 6,050 | 6,220 | 6,050 | 6,140 | 28,100 | 6,140 |
| 2024-03-28 | 6,140 | 6,190 | 6,020 | 6,040 | 27,500 | 6,040 |
| 2024-03-27 | 6,280 | 6,280 | 6,040 | 6,120 | 31,800 | 6,120 |
| 2024-03-26 | 6,210 | 6,360 | 6,060 | 6,230 | 68,600 | 6,230 |
| 2024-03-25 | 6,320 | 6,500 | 6,310 | 6,310 | 39,000 | 6,310 |
| 2024-03-22 | 6,380 | 6,400 | 6,320 | 6,360 | 25,800 | 6,360 |
| 2024-03-21 | 6,380 | 6,400 | 6,290 | 6,310 | 23,600 | 6,310 |
| 2024-03-19 | 6,320 | 6,400 | 6,250 | 6,310 | 37,900 | 6,310 |
| 2024-03-18 | 6,440 | 6,580 | 6,240 | 6,320 | 61,100 | 6,320 |
| 2024-03-15 | 6,220 | 6,390 | 6,140 | 6,340 | 27,400 | 6,340 |
| 2024-03-14 | 6,150 | 6,320 | 6,080 | 6,240 | 32,400 | 6,240 |
| 2024-03-13 | 6,440 | 6,480 | 6,110 | 6,150 | 55,100 | 6,150 |
| 2024-03-12 | 6,030 | 6,440 | 6,030 | 6,340 | 86,600 | 6,340 |
| 2024-03-11 | 6,000 | 6,210 | 5,980 | 6,010 | 57,900 | 6,010 |
| 2024-03-08 | 6,100 | 6,140 | 6,010 | 6,020 | 47,500 | 6,020 |
| 2024-03-07 | 6,330 | 6,330 | 6,070 | 6,100 | 56,300 | 6,100 |
| 2024-03-06 | 6,280 | 6,470 | 6,260 | 6,310 | 40,800 | 6,310 |
| 2024-03-05 | 6,200 | 6,350 | 6,050 | 6,270 | 41,900 | 6,270 |
| 2024-03-04 | 6,350 | 6,350 | 6,210 | 6,210 | 50,900 | 6,210 |
| 2024-03-01 | 6,520 | 6,520 | 6,220 | 6,320 | 93,900 | 6,320 |
| 2024-02-29 | 6,570 | 6,570 | 6,320 | 6,420 | 79,900 | 6,420 |
| 2024-02-28 | 6,760 | 6,940 | 6,580 | 6,580 | 43,400 | 6,580 |
| 2024-02-27 | 6,530 | 6,820 | 6,530 | 6,730 | 62,900 | 6,730 |
| 2024-02-26 | 6,530 | 6,590 | 6,440 | 6,530 | 60,500 | 6,530 |
| 2024-02-22 | 6,630 | 6,670 | 6,470 | 6,630 | 73,200 | 6,630 |
| 2024-02-21 | 6,790 | 6,790 | 6,520 | 6,550 | 116,400 | 6,550 |
| 2024-02-20 | 6,920 | 6,920 | 6,780 | 6,860 | 35,400 | 6,860 |
| 2024-02-19 | 6,880 | 6,990 | 6,810 | 6,940 | 38,900 | 6,940 |
| 2024-02-16 | 6,900 | 6,950 | 6,810 | 6,880 | 35,500 | 6,880 |
| 2024-02-15 | 7,040 | 7,090 | 6,890 | 6,890 | 33,600 | 6,890 |
| 2024-02-14 | 6,940 | 7,040 | 6,850 | 6,970 | 38,600 | 6,970 |
| 2024-02-13 | 7,310 | 7,380 | 7,070 | 7,090 | 42,400 | 7,090 |
| 2024-02-09 | 7,100 | 7,340 | 7,100 | 7,260 | 35,700 | 7,260 |
| 2024-02-08 | 7,220 | 7,340 | 7,110 | 7,140 | 24,600 | 7,140 |
| 2024-02-07 | 7,290 | 7,440 | 7,170 | 7,250 | 27,800 | 7,250 |
| 2024-02-06 | 7,380 | 7,380 | 6,960 | 7,290 | 76,000 | 7,290 |
| 2024-02-05 | 7,350 | 7,440 | 7,250 | 7,350 | 49,800 | 7,350 |
| 2024-02-02 | 6,680 | 7,500 | 6,660 | 7,470 | 232,100 | 7,470 |
| 2024-02-01 | 6,550 | 6,800 | 6,460 | 6,640 | 109,400 | 6,640 |
| 2024-01-31 | 6,760 | 6,810 | 6,530 | 6,700 | 89,000 | 6,700 |
| 2024-01-30 | 6,950 | 6,950 | 6,630 | 6,710 | 60,800 | 6,710 |
| 2024-01-29 | 7,020 | 7,020 | 6,710 | 6,800 | 71,500 | 6,800 |
| 2024-01-26 | 7,050 | 7,150 | 7,000 | 7,060 | 22,800 | 7,060 |
| 2024-01-25 | 7,080 | 7,170 | 6,960 | 7,100 | 30,800 | 7,100 |
| 2024-01-24 | 6,960 | 7,120 | 6,960 | 7,100 | 16,200 | 7,100 |
| 2024-01-23 | 7,080 | 7,140 | 6,960 | 7,030 | 26,200 | 7,030 |
| 2024-01-22 | 6,810 | 7,020 | 6,750 | 7,000 | 38,700 | 7,000 |
| 2024-01-19 | 6,720 | 6,810 | 6,690 | 6,710 | 19,500 | 6,710 |
| 2024-01-18 | 6,670 | 6,740 | 6,570 | 6,650 | 46,100 | 6,650 |
| 2024-01-17 | 7,010 | 7,010 | 6,700 | 6,700 | 73,400 | 6,700 |
| 2024-01-16 | 7,010 | 7,220 | 6,950 | 7,010 | 45,000 | 7,010 |
| 2024-01-15 | 7,190 | 7,200 | 6,940 | 7,050 | 85,600 | 7,050 |
| 2024-01-12 | 7,040 | 7,230 | 7,030 | 7,200 | 72,800 | 7,200 |
| 2024-01-11 | 7,160 | 7,190 | 6,890 | 7,090 | 74,300 | 7,090 |
| 2024-01-10 | 7,100 | 7,200 | 7,070 | 7,090 | 22,200 | 7,090 |
| 2024-01-09 | 7,210 | 7,280 | 7,030 | 7,160 | 38,100 | 7,160 |
| 2024-01-05 | 7,100 | 7,220 | 7,050 | 7,170 | 43,200 | 7,170 |
| 2024-01-04 | 7,100 | 7,200 | 7,030 | 7,130 | 19,700 | 7,130 |
分割・併合履歴 ： [2022-12-23]1株→2株 [2021-01-28]1株→2株
