3498 霞ヶ関キャピタル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 12,580 | 12,640 | 12,280 | 12,390 | 466,300 | 12,390 |
| 2024-11-20 | 12,800 | 12,820 | 12,390 | 12,450 | 479,200 | 12,450 |
| 2024-11-19 | 12,840 | 13,010 | 12,530 | 12,750 | 567,500 | 12,750 |
| 2024-11-18 | 13,000 | 13,230 | 12,740 | 12,790 | 448,400 | 12,790 |
| 2024-11-15 | 13,010 | 13,260 | 12,900 | 13,140 | 440,400 | 13,140 |
| 2024-11-14 | 13,330 | 13,440 | 12,960 | 13,020 | 480,400 | 13,020 |
| 2024-11-13 | 13,590 | 13,710 | 13,320 | 13,340 | 423,400 | 13,340 |
| 2024-11-12 | 14,130 | 14,250 | 13,510 | 13,650 | 738,200 | 13,650 |
| 2024-11-11 | 14,250 | 14,450 | 14,080 | 14,200 | 379,400 | 14,200 |
| 2024-11-08 | 14,390 | 14,540 | 14,050 | 14,220 | 641,000 | 14,220 |
| 2024-11-07 | 15,390 | 15,480 | 14,220 | 14,260 | 1,101,700 | 14,260 |
| 2024-11-06 | 14,620 | 15,280 | 14,500 | 15,270 | 634,600 | 15,270 |
| 2024-11-05 | 14,650 | 14,920 | 14,450 | 14,510 | 448,400 | 14,510 |
| 2024-11-01 | 14,650 | 14,910 | 14,550 | 14,650 | 426,800 | 14,650 |
| 2024-10-31 | 15,090 | 15,380 | 14,820 | 14,850 | 535,600 | 14,850 |
| 2024-10-30 | 15,300 | 15,310 | 14,970 | 15,070 | 710,700 | 15,070 |
| 2024-10-29 | 15,300 | 15,570 | 15,180 | 15,230 | 888,100 | 15,230 |
| 2024-10-28 | 14,550 | 15,410 | 14,500 | 15,370 | 1,205,600 | 15,370 |
| 2024-10-25 | 14,820 | 15,070 | 14,420 | 14,490 | 1,087,700 | 14,490 |
| 2024-10-24 | 14,200 | 14,860 | 14,100 | 14,860 | 1,319,200 | 14,860 |
| 2024-10-23 | 14,920 | 15,020 | 14,280 | 14,470 | 1,270,600 | 14,470 |
| 2024-10-22 | 15,280 | 15,430 | 14,940 | 15,090 | 1,344,000 | 15,090 |
| 2024-10-21 | 15,140 | 15,840 | 14,830 | 15,550 | 2,142,000 | 15,550 |
| 2024-10-18 | 15,000 | 15,140 | 13,880 | 14,940 | 4,188,200 | 14,940 |
| 2024-10-17 | 16,190 | 16,400 | 15,600 | 16,100 | 1,240,700 | 16,100 |
| 2024-10-16 | 16,230 | 16,550 | 16,100 | 16,120 | 1,049,500 | 16,120 |
| 2024-10-15 | 17,000 | 17,060 | 16,320 | 16,420 | 1,287,200 | 16,420 |
| 2024-10-11 | 16,820 | 17,060 | 16,320 | 16,750 | 1,696,800 | 16,750 |
| 2024-10-10 | 17,730 | 18,180 | 16,640 | 16,830 | 2,845,900 | 16,830 |
| 2024-10-09 | 17,350 | 17,580 | 16,720 | 16,930 | 2,860,700 | 16,930 |
| 2024-10-08 | 17,580 | 17,770 | 16,950 | 17,090 | 2,030,700 | 17,090 |
| 2024-10-07 | 19,450 | 19,820 | 17,720 | 17,720 | 3,812,300 | 17,720 |
| 2024-10-04 | 18,600 | 19,130 | 17,650 | 18,650 | 4,186,800 | 18,650 |
| 2024-10-03 | 17,110 | 19,490 | 17,090 | 18,750 | 5,690,400 | 18,750 |
| 2024-10-02 | 15,800 | 16,120 | 15,470 | 15,510 | 1,416,000 | 15,510 |
| 2024-10-01 | 15,520 | 16,160 | 15,230 | 15,900 | 1,108,700 | 15,900 |
| 2024-09-30 | 15,500 | 16,080 | 14,980 | 14,980 | 1,018,500 | 14,980 |
| 2024-09-27 | 15,500 | 16,020 | 15,340 | 15,970 | 1,010,300 | 15,970 |
| 2024-09-26 | 14,900 | 15,350 | 14,660 | 15,350 | 945,300 | 15,350 |
| 2024-09-25 | 14,600 | 15,050 | 14,400 | 14,710 | 718,400 | 14,710 |
| 2024-09-24 | 14,800 | 15,160 | 14,280 | 14,640 | 710,300 | 14,640 |
| 2024-09-20 | 15,000 | 15,170 | 14,330 | 14,680 | 1,204,000 | 14,680 |
| 2024-09-19 | 14,480 | 14,840 | 14,210 | 14,540 | 866,700 | 14,540 |
| 2024-09-18 | 13,970 | 14,650 | 13,910 | 14,180 | 1,062,900 | 14,180 |
| 2024-09-17 | 13,760 | 13,930 | 13,100 | 13,500 | 514,100 | 13,500 |
| 2024-09-13 | 14,070 | 14,100 | 13,470 | 13,680 | 577,400 | 13,680 |
| 2024-09-12 | 13,440 | 14,050 | 13,420 | 14,020 | 909,700 | 14,020 |
| 2024-09-11 | 13,400 | 13,580 | 12,750 | 12,880 | 611,800 | 12,880 |
| 2024-09-10 | 13,290 | 13,500 | 12,880 | 13,490 | 573,400 | 13,490 |
| 2024-09-09 | 12,330 | 13,200 | 12,250 | 13,080 | 803,600 | 13,080 |
| 2024-09-06 | 13,300 | 13,300 | 12,830 | 12,930 | 545,400 | 12,930 |
| 2024-09-05 | 12,980 | 13,680 | 12,810 | 13,220 | 891,900 | 13,220 |
| 2024-09-04 | 13,250 | 13,670 | 13,040 | 13,210 | 966,300 | 13,210 |
| 2024-09-03 | 14,410 | 14,510 | 13,690 | 13,750 | 685,200 | 13,750 |
| 2024-09-02 | 14,940 | 15,230 | 14,370 | 14,370 | 653,900 | 14,370 |
| 2024-08-30 | 15,150 | 15,680 | 14,880 | 14,950 | 1,268,600 | 14,950 |
| 2024-08-29 | 14,200 | 15,380 | 14,130 | 15,240 | 1,312,800 | 15,240 |
| 2024-08-28 | 14,640 | 15,170 | 14,440 | 14,520 | 872,600 | 14,520 |
| 2024-08-27 | 15,300 | 15,340 | 14,450 | 14,640 | 668,300 | 14,640 |
| 2024-08-26 | 15,700 | 15,930 | 15,340 | 15,410 | 708,900 | 15,410 |
| 2024-08-23 | 15,410 | 15,490 | 15,140 | 15,350 | 600,500 | 15,350 |
| 2024-08-22 | 14,550 | 15,540 | 14,530 | 15,380 | 1,760,000 | 15,380 |
| 2024-08-21 | 14,240 | 14,450 | 14,110 | 14,450 | 578,800 | 14,450 |
| 2024-08-20 | 14,220 | 14,590 | 14,020 | 14,460 | 858,300 | 14,460 |
| 2024-08-19 | 13,650 | 14,580 | 13,420 | 13,860 | 1,430,400 | 13,860 |
| 2024-08-16 | 12,780 | 13,650 | 12,570 | 13,590 | 1,519,700 | 13,590 |
| 2024-08-15 | 11,500 | 12,440 | 11,470 | 12,180 | 875,400 | 12,180 |
| 2024-08-14 | 11,800 | 12,080 | 11,330 | 11,530 | 706,800 | 11,530 |
| 2024-08-13 | 12,160 | 12,210 | 11,420 | 11,690 | 751,900 | 11,690 |
| 2024-08-09 | 11,220 | 11,990 | 11,090 | 11,900 | 1,104,300 | 11,900 |
| 2024-08-08 | 10,230 | 11,000 | 10,120 | 10,800 | 839,900 | 10,800 |
| 2024-08-07 | 9,160 | 10,900 | 9,150 | 10,430 | 1,479,100 | 10,430 |
| 2024-08-06 | 9,000 | 9,450 | 8,800 | 9,450 | 383,100 | 9,450 |
| 2024-08-05 | 9,150 | 10,040 | 7,950 | 7,950 | 1,446,800 | 7,950 |
| 2024-08-02 | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | 10,950 |
| 2024-08-01 | 12,760 | 12,900 | 11,720 | 12,320 | 450,000 | 12,320 |
| 2024-07-31 | 12,550 | 13,050 | 12,340 | 12,920 | 482,000 | 12,920 |
| 2024-07-30 | 12,150 | 12,720 | 12,000 | 12,700 | 429,600 | 12,700 |
| 2024-07-29 | 11,900 | 12,240 | 11,680 | 12,160 | 305,500 | 12,160 |
| 2024-07-26 | 11,490 | 12,500 | 11,470 | 11,940 | 729,400 | 11,940 |
| 2024-07-25 | 11,880 | 12,080 | 11,460 | 11,520 | 585,800 | 11,520 |
| 2024-07-24 | 12,410 | 12,510 | 12,150 | 12,250 | 426,500 | 12,250 |
| 2024-07-23 | 13,100 | 13,280 | 12,520 | 12,610 | 344,100 | 12,610 |
| 2024-07-22 | 13,370 | 13,400 | 12,960 | 12,980 | 237,500 | 12,980 |
| 2024-07-19 | 13,630 | 13,710 | 13,280 | 13,370 | 307,900 | 13,370 |
| 2024-07-18 | 13,820 | 14,110 | 13,700 | 13,810 | 248,800 | 13,810 |
| 2024-07-17 | 14,140 | 14,300 | 13,970 | 14,000 | 341,400 | 14,000 |
| 2024-07-16 | 14,890 | 14,990 | 14,300 | 14,300 | 355,700 | 14,300 |
| 2024-07-12 | 14,780 | 15,080 | 14,410 | 14,850 | 577,400 | 14,850 |
| 2024-07-11 | 14,480 | 14,840 | 14,200 | 14,800 | 433,000 | 14,800 |
| 2024-07-10 | 14,680 | 15,020 | 14,100 | 14,450 | 695,500 | 14,450 |
| 2024-07-09 | 15,490 | 15,630 | 14,600 | 14,660 | 716,800 | 14,660 |
| 2024-07-08 | 14,650 | 15,300 | 14,400 | 15,270 | 789,900 | 15,270 |
| 2024-07-05 | 14,600 | 15,050 | 14,080 | 14,850 | 1,210,600 | 14,850 |
| 2024-07-04 | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | 14,860 |
| 2024-07-03 | 15,200 | 16,210 | 14,800 | 16,210 | 1,953,200 | 16,210 |
| 2024-07-02 | 13,200 | 13,540 | 12,960 | 13,210 | 428,100 | 13,210 |
| 2024-07-01 | 13,860 | 13,910 | 13,160 | 13,310 | 400,200 | 13,310 |
| 2024-06-28 | 13,650 | 14,020 | 13,520 | 13,840 | 391,700 | 13,840 |
| 2024-06-27 | 13,330 | 13,630 | 13,220 | 13,530 | 256,700 | 13,530 |
| 2024-06-26 | 13,610 | 13,770 | 13,300 | 13,340 | 290,300 | 13,340 |
| 2024-06-25 | 13,890 | 14,330 | 13,490 | 13,710 | 735,600 | 13,710 |
| 2024-06-24 | 13,000 | 13,720 | 12,830 | 13,480 | 522,400 | 13,480 |
| 2024-06-21 | 14,250 | 14,520 | 13,170 | 13,420 | 792,200 | 13,420 |
| 2024-06-20 | 14,020 | 14,320 | 13,980 | 14,290 | 205,300 | 14,290 |
| 2024-06-19 | 14,310 | 14,360 | 13,970 | 14,110 | 310,200 | 14,110 |
| 2024-06-18 | 14,240 | 14,570 | 14,070 | 14,160 | 424,700 | 14,160 |
| 2024-06-17 | 14,130 | 14,460 | 13,790 | 14,020 | 479,200 | 14,020 |
| 2024-06-14 | 14,830 | 14,860 | 14,080 | 14,150 | 889,500 | 14,150 |
| 2024-06-13 | 15,300 | 15,620 | 14,880 | 15,010 | 513,800 | 15,010 |
| 2024-06-12 | 15,310 | 15,360 | 15,070 | 15,190 | 282,400 | 15,190 |
| 2024-06-11 | 15,630 | 15,780 | 15,270 | 15,400 | 521,700 | 15,400 |
| 2024-06-10 | 15,050 | 15,750 | 14,780 | 15,370 | 640,300 | 15,370 |
| 2024-06-07 | 15,030 | 15,450 | 14,910 | 15,060 | 491,900 | 15,060 |
| 2024-06-06 | 16,650 | 16,920 | 15,230 | 15,300 | 1,284,600 | 15,300 |
| 2024-06-05 | 15,850 | 16,600 | 15,670 | 16,430 | 1,010,000 | 16,430 |
| 2024-06-04 | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | 15,690 |
| 2024-06-03 | 17,500 | 17,520 | 16,400 | 16,540 | 764,200 | 16,540 |
| 2024-05-31 | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 | 17,300 |
| 2024-05-30 | 15,780 | 16,620 | 15,530 | 16,380 | 815,600 | 16,380 |
| 2024-05-29 | 16,830 | 16,900 | 16,100 | 16,310 | 526,900 | 16,310 |
| 2024-05-28 | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 | 16,800 |
| 2024-05-27 | 17,230 | 17,650 | 17,010 | 17,160 | 573,100 | 17,160 |
| 2024-05-24 | 17,500 | 18,140 | 17,120 | 17,120 | 780,800 | 17,120 |
| 2024-05-23 | 17,890 | 17,920 | 17,400 | 17,790 | 557,200 | 17,790 |
| 2024-05-22 | 19,020 | 19,040 | 17,710 | 17,710 | 853,200 | 17,710 |
| 2024-05-21 | 19,170 | 19,620 | 18,710 | 18,860 | 1,654,500 | 18,860 |
| 2024-05-20 | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 | 18,910 |
| 2024-05-17 | 17,800 | 17,810 | 17,230 | 17,260 | 560,200 | 17,260 |
| 2024-05-16 | 18,390 | 18,830 | 17,700 | 17,830 | 1,172,700 | 17,830 |
| 2024-05-15 | 18,550 | 19,170 | 18,160 | 18,160 | 1,798,300 | 18,160 |
| 2024-05-14 | 17,980 | 18,660 | 17,690 | 18,370 | 1,178,300 | 18,370 |
| 2024-05-13 | 18,060 | 18,290 | 17,450 | 17,970 | 1,010,300 | 17,970 |
| 2024-05-10 | 18,460 | 19,130 | 17,810 | 18,280 | 2,383,600 | 18,280 |
| 2024-05-09 | 18,160 | 18,770 | 17,870 | 18,060 | 1,671,000 | 18,060 |
| 2024-05-08 | 16,960 | 18,860 | 16,950 | 18,420 | 2,780,100 | 18,420 |
| 2024-05-07 | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | 17,040 |
| 2024-05-02 | 15,600 | 16,330 | 15,400 | 16,250 | 860,500 | 16,250 |
| 2024-05-01 | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | 15,710 |
| 2024-04-30 | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | 14,850 |
| 2024-04-26 | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | 14,570 |
| 2024-04-25 | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | 14,850 |
| 2024-04-24 | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | 15,300 |
| 2024-04-23 | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | 15,240 |
| 2024-04-22 | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 | 15,960 |
| 2024-04-19 | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | 15,130 |
| 2024-04-18 | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | 15,330 |
| 2024-04-17 | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | 15,530 |
| 2024-04-16 | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | 16,420 |
| 2024-04-15 | 17,150 | 17,640 | 16,550 | 17,560 | 1,635,200 | 17,560 |
| 2024-04-12 | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | 17,490 |
| 2024-04-11 | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | 15,930 |
| 2024-04-10 | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | 16,100 |
| 2024-04-09 | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | 16,190 |
| 2024-04-08 | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 | 15,500 |
| 2024-04-05 | 15,200 | 15,690 | 14,910 | 15,420 | 1,070,600 | 15,420 |
| 2024-04-04 | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 | 15,550 |
| 2024-04-03 | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | 16,290 |
| 2024-04-02 | 17,360 | 17,890 | 17,020 | 17,270 | 765,800 | 17,270 |
| 2024-04-01 | 18,610 | 18,790 | 17,630 | 17,640 | 1,220,500 | 17,640 |
| 2024-03-29 | 17,110 | 18,500 | 17,070 | 18,300 | 1,699,000 | 18,300 |
| 2024-03-28 | 16,780 | 17,700 | 16,750 | 17,050 | 1,335,000 | 17,050 |
| 2024-03-27 | 16,750 | 16,830 | 16,080 | 16,560 | 699,700 | 16,560 |
| 2024-03-26 | 16,490 | 17,610 | 16,420 | 16,750 | 1,267,100 | 16,750 |
| 2024-03-25 | 16,800 | 17,380 | 16,510 | 16,800 | 889,600 | 16,800 |
| 2024-03-22 | 16,450 | 17,570 | 16,130 | 17,200 | 1,928,300 | 17,200 |
| 2024-03-21 | 14,450 | 16,470 | 14,270 | 16,280 | 2,039,700 | 16,280 |
| 2024-03-19 | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 | 14,010 |
| 2024-03-18 | 12,350 | 13,260 | 12,220 | 13,220 | 531,300 | 13,220 |
| 2024-03-15 | 12,160 | 12,380 | 12,010 | 12,260 | 259,000 | 12,260 |
| 2024-03-14 | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | 12,330 |
| 2024-03-13 | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 | 12,430 |
| 2024-03-12 | 12,660 | 13,490 | 12,600 | 13,250 | 512,200 | 13,250 |
| 2024-03-11 | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | 12,770 |
| 2024-03-08 | 13,850 | 14,210 | 13,650 | 13,670 | 407,700 | 13,670 |
| 2024-03-07 | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | 13,860 |
| 2024-03-06 | 14,310 | 15,230 | 14,120 | 14,500 | 729,100 | 14,500 |
| 2024-03-05 | 14,790 | 14,840 | 14,240 | 14,360 | 465,600 | 14,360 |
| 2024-03-04 | 14,800 | 15,300 | 14,650 | 14,820 | 797,200 | 14,820 |
| 2024-03-01 | 14,000 | 14,570 | 13,550 | 14,500 | 836,900 | 14,500 |
| 2024-02-29 | 14,000 | 14,020 | 13,550 | 13,750 | 374,900 | 13,750 |
| 2024-02-28 | 14,000 | 14,500 | 13,920 | 13,970 | 458,300 | 13,970 |
| 2024-02-27 | 14,150 | 14,590 | 13,930 | 14,080 | 696,800 | 14,080 |
| 2024-02-26 | 13,710 | 14,440 | 13,570 | 14,190 | 945,200 | 14,190 |
| 2024-02-22 | 13,250 | 13,440 | 12,770 | 13,270 | 476,700 | 13,270 |
| 2024-02-21 | 13,260 | 13,570 | 12,790 | 12,910 | 564,000 | 12,910 |
| 2024-02-20 | 13,870 | 14,170 | 13,210 | 13,310 | 695,300 | 13,310 |
| 2024-02-19 | 13,100 | 14,190 | 13,010 | 13,800 | 1,732,500 | 13,800 |
| 2024-02-16 | 11,410 | 13,420 | 11,410 | 13,310 | 1,827,600 | 13,310 |
| 2024-02-15 | 11,550 | 11,600 | 11,300 | 11,310 | 267,300 | 11,310 |
| 2024-02-14 | 11,190 | 11,570 | 11,160 | 11,480 | 435,800 | 11,480 |
| 2024-02-13 | 10,950 | 11,240 | 10,850 | 11,190 | 380,600 | 11,190 |
| 2024-02-09 | 11,250 | 11,400 | 11,020 | 11,070 | 385,800 | 11,070 |
| 2024-02-08 | 11,600 | 11,740 | 11,400 | 11,430 | 446,000 | 11,430 |
| 2024-02-07 | 11,320 | 11,750 | 11,210 | 11,680 | 647,000 | 11,680 |
| 2024-02-06 | 10,900 | 11,360 | 10,820 | 11,320 | 585,100 | 11,320 |
| 2024-02-05 | 11,010 | 11,370 | 10,940 | 11,120 | 498,300 | 11,120 |
| 2024-02-02 | 11,570 | 11,670 | 11,240 | 11,240 | 596,900 | 11,240 |
| 2024-02-01 | 12,320 | 12,380 | 11,430 | 11,560 | 1,698,000 | 11,560 |
| 2024-01-31 | 12,320 | 12,890 | 12,000 | 12,650 | 2,209,600 | 12,650 |
| 2024-01-30 | 12,800 | 12,840 | 12,120 | 12,370 | 1,930,700 | 12,370 |
| 2024-01-29 | 11,880 | 12,520 | 11,680 | 12,500 | 2,624,500 | 12,500 |
| 2024-01-26 | 11,490 | 12,780 | 11,300 | 11,650 | 3,749,600 | 11,650 |
| 2024-01-25 | 10,830 | 11,150 | 10,620 | 10,660 | 1,180,700 | 10,660 |
| 2024-01-24 | 10,980 | 12,090 | 10,890 | 11,130 | 3,015,100 | 11,130 |
| 2024-01-23 | 10,700 | 11,100 | 10,450 | 10,490 | 1,081,300 | 10,490 |
| 2024-01-22 | 10,670 | 10,750 | 10,310 | 10,480 | 619,400 | 10,480 |
| 2024-01-19 | 11,240 | 11,630 | 10,580 | 10,740 | 1,249,700 | 10,740 |
| 2024-01-18 | 11,200 | 11,580 | 10,840 | 11,120 | 2,273,600 | 11,120 |
| 2024-01-17 | 9,800 | 10,920 | 9,780 | 10,820 | 1,797,200 | 10,820 |
| 2024-01-16 | 10,230 | 10,500 | 9,760 | 9,810 | 1,109,100 | 9,810 |
| 2024-01-15 | 9,240 | 10,170 | 9,170 | 10,020 | 1,920,700 | 10,020 |
| 2024-01-12 | 8,920 | 9,430 | 8,730 | 9,280 | 1,063,600 | 9,280 |
| 2024-01-11 | 8,560 | 9,080 | 8,460 | 9,000 | 961,800 | 9,000 |
| 2024-01-10 | 8,740 | 8,830 | 8,510 | 8,510 | 431,700 | 8,510 |
| 2024-01-09 | 8,550 | 8,830 | 8,310 | 8,830 | 617,200 | 8,830 |
| 2024-01-05 | 8,690 | 8,730 | 8,410 | 8,510 | 464,200 | 8,510 |
| 2024-01-04 | 8,890 | 9,120 | 8,670 | 8,670 | 774,400 | 8,670 |
分割・併合履歴 ： [2021-08-30]1株→2株 [2019-08-29]1株→2株
