3994 (株)マネーフォワード 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4,965 | 5,085 | 4,949 | 5,042 | 621,500 | 5,042 |
| 2024-12-02 | 4,752 | 4,945 | 4,747 | 4,926 | 706,200 | 4,926 |
| 2024-11-29 | 4,581 | 4,715 | 4,525 | 4,709 | 388,800 | 4,709 |
| 2024-11-28 | 4,500 | 4,653 | 4,478 | 4,595 | 494,800 | 4,595 |
| 2024-11-27 | 4,436 | 4,525 | 4,361 | 4,506 | 472,600 | 4,506 |
| 2024-11-26 | 4,445 | 4,522 | 4,409 | 4,458 | 322,900 | 4,458 |
| 2024-11-25 | 4,400 | 4,528 | 4,380 | 4,489 | 603,200 | 4,489 |
| 2024-11-22 | 4,480 | 4,480 | 4,300 | 4,330 | 794,300 | 4,330 |
| 2024-11-21 | 4,400 | 4,476 | 4,381 | 4,434 | 454,600 | 4,434 |
| 2024-11-20 | 4,447 | 4,507 | 4,393 | 4,397 | 441,000 | 4,397 |
| 2024-11-19 | 4,539 | 4,562 | 4,468 | 4,498 | 425,400 | 4,498 |
| 2024-11-18 | 4,505 | 4,585 | 4,465 | 4,499 | 482,400 | 4,499 |
| 2024-11-15 | 4,686 | 4,750 | 4,590 | 4,654 | 412,000 | 4,654 |
| 2024-11-14 | 4,800 | 4,866 | 4,734 | 4,737 | 334,000 | 4,737 |
| 2024-11-13 | 4,878 | 4,908 | 4,786 | 4,870 | 308,400 | 4,870 |
| 2024-11-12 | 5,000 | 5,063 | 4,903 | 4,913 | 201,900 | 4,913 |
| 2024-11-11 | 4,905 | 5,025 | 4,892 | 5,009 | 203,500 | 5,009 |
| 2024-11-08 | 4,976 | 5,162 | 4,953 | 5,020 | 386,800 | 5,020 |
| 2024-11-07 | 5,051 | 5,129 | 4,912 | 4,916 | 288,100 | 4,916 |
| 2024-11-06 | 4,915 | 4,988 | 4,890 | 4,970 | 194,500 | 4,970 |
| 2024-11-05 | 4,958 | 4,985 | 4,881 | 4,900 | 275,500 | 4,900 |
| 2024-11-01 | 4,946 | 5,011 | 4,932 | 4,970 | 224,500 | 4,970 |
| 2024-10-31 | 5,034 | 5,056 | 4,961 | 5,046 | 273,200 | 5,046 |
| 2024-10-30 | 5,021 | 5,108 | 4,959 | 5,074 | 443,400 | 5,074 |
| 2024-10-29 | 5,033 | 5,071 | 4,978 | 5,009 | 308,400 | 5,009 |
| 2024-10-28 | 4,912 | 5,124 | 4,909 | 5,066 | 480,500 | 5,066 |
| 2024-10-25 | 4,960 | 4,985 | 4,871 | 4,906 | 412,800 | 4,906 |
| 2024-10-24 | 5,030 | 5,105 | 4,958 | 4,995 | 548,200 | 4,995 |
| 2024-10-23 | 5,170 | 5,226 | 5,065 | 5,113 | 551,100 | 5,113 |
| 2024-10-22 | 5,403 | 5,430 | 5,169 | 5,170 | 559,200 | 5,170 |
| 2024-10-21 | 5,500 | 5,537 | 5,376 | 5,470 | 500,400 | 5,470 |
| 2024-10-18 | 5,467 | 5,620 | 5,430 | 5,461 | 512,000 | 5,461 |
| 2024-10-17 | 5,653 | 5,658 | 5,414 | 5,482 | 642,300 | 5,482 |
| 2024-10-16 | 5,861 | 5,899 | 5,560 | 5,601 | 1,519,900 | 5,601 |
| 2024-10-15 | 6,220 | 6,312 | 6,175 | 6,283 | 600,200 | 6,283 |
| 2024-10-11 | 6,091 | 6,410 | 6,026 | 6,240 | 1,476,100 | 6,240 |
| 2024-10-10 | 5,987 | 6,025 | 5,895 | 5,914 | 229,800 | 5,914 |
| 2024-10-09 | 5,797 | 5,989 | 5,748 | 5,944 | 461,400 | 5,944 |
| 2024-10-08 | 5,747 | 5,812 | 5,707 | 5,736 | 224,200 | 5,736 |
| 2024-10-07 | 5,850 | 5,925 | 5,818 | 5,828 | 252,600 | 5,828 |
| 2024-10-04 | 5,663 | 5,899 | 5,663 | 5,811 | 448,900 | 5,811 |
| 2024-10-03 | 5,632 | 5,727 | 5,581 | 5,708 | 773,200 | 5,708 |
| 2024-10-02 | 5,715 | 5,739 | 5,431 | 5,438 | 673,300 | 5,438 |
| 2024-10-01 | 5,837 | 5,837 | 5,655 | 5,781 | 675,300 | 5,781 |
| 2024-09-30 | 5,876 | 5,932 | 5,811 | 5,857 | 442,500 | 5,857 |
| 2024-09-27 | 5,889 | 6,003 | 5,865 | 5,976 | 342,600 | 5,976 |
| 2024-09-26 | 5,800 | 5,911 | 5,777 | 5,911 | 420,600 | 5,911 |
| 2024-09-25 | 5,971 | 5,991 | 5,724 | 5,745 | 582,500 | 5,745 |
| 2024-09-24 | 5,946 | 6,058 | 5,939 | 6,004 | 532,500 | 6,004 |
| 2024-09-20 | 5,900 | 5,949 | 5,825 | 5,846 | 350,600 | 5,846 |
| 2024-09-19 | 5,861 | 5,939 | 5,840 | 5,870 | 431,300 | 5,870 |
| 2024-09-18 | 5,765 | 5,940 | 5,750 | 5,822 | 690,400 | 5,822 |
| 2024-09-17 | 5,750 | 5,764 | 5,654 | 5,764 | 405,900 | 5,764 |
| 2024-09-13 | 5,848 | 5,850 | 5,648 | 5,693 | 491,100 | 5,693 |
| 2024-09-12 | 5,685 | 5,796 | 5,648 | 5,759 | 567,800 | 5,759 |
| 2024-09-11 | 5,525 | 5,585 | 5,491 | 5,523 | 496,500 | 5,523 |
| 2024-09-10 | 5,518 | 5,583 | 5,468 | 5,546 | 547,500 | 5,546 |
| 2024-09-09 | 5,350 | 5,565 | 5,327 | 5,513 | 632,400 | 5,513 |
| 2024-09-06 | 5,669 | 5,712 | 5,497 | 5,574 | 628,700 | 5,574 |
| 2024-09-05 | 5,501 | 5,645 | 5,493 | 5,645 | 504,900 | 5,645 |
| 2024-09-04 | 5,502 | 5,606 | 5,437 | 5,570 | 487,900 | 5,570 |
| 2024-09-03 | 5,650 | 5,775 | 5,624 | 5,730 | 460,000 | 5,730 |
| 2024-09-02 | 5,586 | 5,674 | 5,542 | 5,627 | 417,700 | 5,627 |
| 2024-08-30 | 5,676 | 5,728 | 5,505 | 5,564 | 678,200 | 5,564 |
| 2024-08-29 | 5,537 | 5,676 | 5,513 | 5,671 | 360,300 | 5,671 |
| 2024-08-28 | 5,650 | 5,682 | 5,501 | 5,590 | 449,100 | 5,590 |
| 2024-08-27 | 5,549 | 5,740 | 5,536 | 5,701 | 646,900 | 5,701 |
| 2024-08-26 | 5,380 | 5,578 | 5,368 | 5,576 | 755,400 | 5,576 |
| 2024-08-23 | 5,233 | 5,320 | 5,203 | 5,320 | 479,000 | 5,320 |
| 2024-08-22 | 5,168 | 5,266 | 5,142 | 5,244 | 525,900 | 5,244 |
| 2024-08-21 | 5,074 | 5,155 | 5,072 | 5,146 | 578,800 | 5,146 |
| 2024-08-20 | 4,978 | 5,187 | 4,966 | 5,153 | 862,500 | 5,153 |
| 2024-08-19 | 4,853 | 4,996 | 4,848 | 4,873 | 409,100 | 4,873 |
| 2024-08-16 | 4,811 | 4,918 | 4,782 | 4,898 | 477,800 | 4,898 |
| 2024-08-15 | 4,770 | 4,818 | 4,748 | 4,760 | 386,500 | 4,760 |
| 2024-08-14 | 4,794 | 4,891 | 4,726 | 4,840 | 471,700 | 4,840 |
| 2024-08-13 | 4,602 | 4,779 | 4,581 | 4,730 | 490,600 | 4,730 |
| 2024-08-09 | 4,560 | 4,678 | 4,519 | 4,650 | 467,100 | 4,650 |
| 2024-08-08 | 4,480 | 4,530 | 4,417 | 4,498 | 586,900 | 4,498 |
| 2024-08-07 | 4,408 | 4,674 | 4,374 | 4,501 | 657,700 | 4,501 |
| 2024-08-06 | 4,572 | 4,591 | 4,337 | 4,424 | 977,200 | 4,424 |
| 2024-08-05 | 4,376 | 4,574 | 4,103 | 4,152 | 1,585,300 | 4,152 |
| 2024-08-02 | 4,600 | 4,628 | 4,400 | 4,416 | 661,500 | 4,416 |
| 2024-08-01 | 4,819 | 4,837 | 4,636 | 4,752 | 725,300 | 4,752 |
| 2024-07-31 | 4,875 | 4,948 | 4,805 | 4,948 | 619,200 | 4,948 |
| 2024-07-30 | 5,089 | 5,098 | 4,894 | 4,976 | 1,013,800 | 4,976 |
| 2024-07-29 | 4,877 | 5,117 | 4,842 | 5,117 | 629,600 | 5,117 |
| 2024-07-26 | 4,780 | 5,022 | 4,774 | 4,947 | 849,900 | 4,947 |
| 2024-07-25 | 4,700 | 4,741 | 4,520 | 4,712 | 930,900 | 4,712 |
| 2024-07-24 | 4,950 | 5,068 | 4,812 | 4,813 | 633,600 | 4,813 |
| 2024-07-23 | 4,971 | 5,056 | 4,874 | 5,000 | 511,000 | 5,000 |
| 2024-07-22 | 4,929 | 4,993 | 4,831 | 4,901 | 598,600 | 4,901 |
| 2024-07-19 | 5,037 | 5,160 | 4,937 | 4,949 | 884,500 | 4,949 |
| 2024-07-18 | 5,248 | 5,532 | 5,121 | 5,137 | 1,661,900 | 5,137 |
| 2024-07-17 | 5,200 | 5,298 | 5,055 | 5,148 | 847,100 | 5,148 |
| 2024-07-16 | 5,622 | 5,625 | 5,001 | 5,157 | 2,385,800 | 5,157 |
| 2024-07-12 | 5,390 | 5,690 | 5,320 | 5,622 | 1,359,900 | 5,622 |
| 2024-07-11 | 5,494 | 5,497 | 5,198 | 5,276 | 587,300 | 5,276 |
| 2024-07-10 | 5,409 | 5,413 | 5,227 | 5,350 | 554,900 | 5,350 |
| 2024-07-09 | 5,400 | 5,476 | 5,316 | 5,443 | 496,600 | 5,443 |
| 2024-07-08 | 5,324 | 5,402 | 5,302 | 5,400 | 433,600 | 5,400 |
| 2024-07-05 | 5,250 | 5,418 | 5,245 | 5,315 | 343,100 | 5,315 |
| 2024-07-04 | 5,212 | 5,390 | 5,210 | 5,344 | 441,000 | 5,344 |
| 2024-07-03 | 5,200 | 5,279 | 5,172 | 5,212 | 516,900 | 5,212 |
| 2024-07-02 | 5,328 | 5,370 | 5,239 | 5,270 | 479,700 | 5,270 |
| 2024-07-01 | 5,396 | 5,444 | 5,259 | 5,295 | 384,100 | 5,295 |
| 2024-06-28 | 5,498 | 5,521 | 5,343 | 5,395 | 368,000 | 5,395 |
| 2024-06-27 | 5,370 | 5,434 | 5,337 | 5,371 | 245,400 | 5,371 |
| 2024-06-26 | 5,280 | 5,385 | 5,233 | 5,375 | 316,900 | 5,375 |
| 2024-06-25 | 5,250 | 5,284 | 5,186 | 5,254 | 314,800 | 5,254 |
| 2024-06-24 | 5,267 | 5,429 | 5,200 | 5,264 | 490,400 | 5,264 |
| 2024-06-21 | 5,110 | 5,280 | 5,110 | 5,257 | 732,100 | 5,257 |
| 2024-06-20 | 5,059 | 5,156 | 4,990 | 5,063 | 356,700 | 5,063 |
| 2024-06-19 | 5,045 | 5,067 | 4,991 | 5,056 | 323,500 | 5,056 |
| 2024-06-18 | 5,133 | 5,172 | 4,998 | 5,025 | 428,600 | 5,025 |
| 2024-06-17 | 5,050 | 5,189 | 5,050 | 5,128 | 437,300 | 5,128 |
| 2024-06-14 | 4,940 | 5,125 | 4,940 | 5,074 | 513,800 | 5,074 |
| 2024-06-13 | 5,090 | 5,208 | 4,981 | 4,986 | 576,700 | 4,986 |
| 2024-06-12 | 5,000 | 5,059 | 4,944 | 4,958 | 522,800 | 4,958 |
| 2024-06-11 | 4,982 | 5,127 | 4,925 | 5,097 | 543,800 | 5,097 |
| 2024-06-10 | 5,018 | 5,196 | 5,000 | 5,042 | 710,100 | 5,042 |
| 2024-06-07 | 4,901 | 5,246 | 4,901 | 5,218 | 817,600 | 5,218 |
| 2024-06-06 | 5,125 | 5,182 | 4,859 | 4,859 | 703,000 | 4,859 |
| 2024-06-05 | 5,268 | 5,398 | 5,156 | 5,183 | 741,600 | 5,183 |
| 2024-06-04 | 5,100 | 5,318 | 5,057 | 5,250 | 1,009,200 | 5,250 |
| 2024-06-03 | 5,181 | 5,221 | 5,075 | 5,085 | 448,600 | 5,085 |
| 2024-05-31 | 5,060 | 5,200 | 5,042 | 5,154 | 409,200 | 5,154 |
| 2024-05-30 | 5,100 | 5,145 | 5,055 | 5,134 | 609,800 | 5,134 |
| 2024-05-29 | 5,415 | 5,440 | 5,238 | 5,278 | 418,200 | 5,278 |
| 2024-05-28 | 5,404 | 5,526 | 5,367 | 5,476 | 325,900 | 5,476 |
| 2024-05-27 | 5,441 | 5,442 | 5,351 | 5,426 | 227,200 | 5,426 |
| 2024-05-24 | 5,480 | 5,523 | 5,384 | 5,477 | 429,900 | 5,477 |
| 2024-05-23 | 5,750 | 5,790 | 5,557 | 5,592 | 351,700 | 5,592 |
| 2024-05-22 | 5,829 | 5,910 | 5,766 | 5,766 | 223,700 | 5,766 |
| 2024-05-21 | 5,864 | 5,972 | 5,792 | 5,849 | 561,500 | 5,849 |
| 2024-05-20 | 5,730 | 5,793 | 5,651 | 5,704 | 430,300 | 5,704 |
| 2024-05-17 | 6,014 | 6,014 | 5,752 | 5,762 | 414,200 | 5,762 |
| 2024-05-16 | 6,039 | 6,106 | 5,830 | 6,024 | 477,000 | 6,024 |
| 2024-05-15 | 6,070 | 6,169 | 5,999 | 6,077 | 429,700 | 6,077 |
| 2024-05-14 | 5,909 | 6,069 | 5,879 | 6,048 | 459,300 | 6,048 |
| 2024-05-13 | 5,924 | 5,940 | 5,780 | 5,813 | 303,100 | 5,813 |
| 2024-05-10 | 6,159 | 6,195 | 5,857 | 5,896 | 485,500 | 5,896 |
| 2024-05-09 | 6,005 | 6,115 | 5,932 | 6,112 | 464,100 | 6,112 |
| 2024-05-08 | 5,990 | 6,215 | 5,952 | 6,072 | 915,600 | 6,072 |
| 2024-05-07 | 5,600 | 5,992 | 5,600 | 5,992 | 951,500 | 5,992 |
| 2024-05-02 | 5,600 | 5,652 | 5,408 | 5,471 | 359,400 | 5,471 |
| 2024-05-01 | 5,538 | 5,687 | 5,390 | 5,642 | 450,000 | 5,642 |
| 2024-04-30 | 5,559 | 5,640 | 5,445 | 5,600 | 485,100 | 5,600 |
| 2024-04-26 | 5,494 | 5,568 | 5,417 | 5,568 | 410,400 | 5,568 |
| 2024-04-25 | 5,570 | 5,570 | 5,453 | 5,529 | 322,500 | 5,529 |
| 2024-04-24 | 5,601 | 5,685 | 5,547 | 5,581 | 615,600 | 5,581 |
| 2024-04-23 | 5,710 | 5,813 | 5,369 | 5,463 | 851,400 | 5,463 |
| 2024-04-22 | 5,194 | 5,627 | 5,179 | 5,613 | 1,144,900 | 5,613 |
| 2024-04-19 | 5,280 | 5,280 | 4,980 | 5,123 | 651,700 | 5,123 |
| 2024-04-18 | 5,175 | 5,324 | 5,080 | 5,215 | 707,200 | 5,215 |
| 2024-04-17 | 5,568 | 5,575 | 5,172 | 5,219 | 1,340,400 | 5,219 |
| 2024-04-16 | 5,460 | 5,709 | 5,390 | 5,625 | 889,900 | 5,625 |
| 2024-04-15 | 5,938 | 6,135 | 5,403 | 5,495 | 2,543,700 | 5,495 |
| 2024-04-12 | 6,155 | 6,245 | 6,016 | 6,038 | 537,500 | 6,038 |
| 2024-04-11 | 6,136 | 6,170 | 5,979 | 6,025 | 577,900 | 6,025 |
| 2024-04-10 | 6,350 | 6,380 | 6,251 | 6,296 | 288,500 | 6,296 |
| 2024-04-09 | 6,255 | 6,359 | 6,243 | 6,344 | 245,500 | 6,344 |
| 2024-04-08 | 6,156 | 6,312 | 6,080 | 6,260 | 430,000 | 6,260 |
| 2024-04-05 | 6,200 | 6,221 | 6,033 | 6,061 | 402,500 | 6,061 |
| 2024-04-04 | 6,300 | 6,414 | 6,215 | 6,329 | 397,000 | 6,329 |
| 2024-04-03 | 6,467 | 6,523 | 6,265 | 6,269 | 399,600 | 6,269 |
| 2024-04-02 | 6,574 | 6,622 | 6,480 | 6,530 | 474,800 | 6,530 |
| 2024-04-01 | 6,772 | 6,779 | 6,526 | 6,574 | 268,000 | 6,574 |
| 2024-03-29 | 6,720 | 6,790 | 6,563 | 6,683 | 319,300 | 6,683 |
| 2024-03-28 | 6,634 | 6,735 | 6,584 | 6,725 | 494,400 | 6,725 |
| 2024-03-27 | 6,740 | 6,824 | 6,661 | 6,715 | 574,600 | 6,715 |
| 2024-03-26 | 6,480 | 6,630 | 6,466 | 6,587 | 302,600 | 6,587 |
| 2024-03-25 | 6,440 | 6,553 | 6,369 | 6,505 | 534,900 | 6,505 |
| 2024-03-22 | 6,350 | 6,481 | 6,310 | 6,469 | 343,600 | 6,469 |
| 2024-03-21 | 6,365 | 6,534 | 6,301 | 6,450 | 533,400 | 6,450 |
| 2024-03-19 | 6,050 | 6,194 | 6,010 | 6,165 | 326,200 | 6,165 |
| 2024-03-18 | 6,010 | 6,143 | 5,935 | 6,119 | 583,100 | 6,119 |
| 2024-03-15 | 6,240 | 6,303 | 6,004 | 6,035 | 669,600 | 6,035 |
| 2024-03-14 | 6,364 | 6,388 | 6,251 | 6,327 | 291,600 | 6,327 |
| 2024-03-13 | 6,500 | 6,598 | 6,406 | 6,433 | 226,900 | 6,433 |
| 2024-03-12 | 6,331 | 6,498 | 6,232 | 6,498 | 287,100 | 6,498 |
| 2024-03-11 | 6,400 | 6,440 | 6,288 | 6,431 | 470,900 | 6,431 |
| 2024-03-08 | 6,578 | 6,734 | 6,524 | 6,582 | 352,100 | 6,582 |
| 2024-03-07 | 6,760 | 6,765 | 6,628 | 6,649 | 282,800 | 6,649 |
| 2024-03-06 | 6,500 | 6,630 | 6,403 | 6,612 | 480,800 | 6,612 |
| 2024-03-05 | 6,688 | 6,731 | 6,559 | 6,678 | 422,700 | 6,678 |
| 2024-03-04 | 6,930 | 6,947 | 6,724 | 6,779 | 453,600 | 6,779 |
| 2024-03-01 | 6,631 | 6,931 | 6,610 | 6,869 | 969,600 | 6,869 |
| 2024-02-29 | 6,575 | 6,740 | 6,511 | 6,610 | 1,002,300 | 6,610 |
| 2024-02-28 | 6,278 | 6,675 | 6,272 | 6,587 | 1,473,700 | 6,587 |
| 2024-02-27 | 5,960 | 6,209 | 5,915 | 6,180 | 812,300 | 6,180 |
| 2024-02-26 | 5,733 | 5,984 | 5,686 | 5,873 | 454,400 | 5,873 |
| 2024-02-22 | 5,764 | 5,812 | 5,612 | 5,691 | 446,200 | 5,691 |
| 2024-02-21 | 5,743 | 5,769 | 5,675 | 5,712 | 416,000 | 5,712 |
| 2024-02-20 | 5,830 | 5,851 | 5,691 | 5,749 | 360,400 | 5,749 |
| 2024-02-19 | 5,898 | 5,923 | 5,678 | 5,816 | 643,500 | 5,816 |
| 2024-02-16 | 5,925 | 5,971 | 5,780 | 5,898 | 653,900 | 5,898 |
| 2024-02-15 | 5,953 | 6,030 | 5,855 | 5,922 | 535,600 | 5,922 |
| 2024-02-14 | 5,931 | 5,997 | 5,894 | 5,897 | 575,200 | 5,897 |
| 2024-02-13 | 5,956 | 6,190 | 5,889 | 6,098 | 756,700 | 6,098 |
| 2024-02-09 | 5,836 | 6,049 | 5,807 | 5,930 | 686,400 | 5,930 |
| 2024-02-08 | 5,741 | 5,834 | 5,691 | 5,771 | 441,100 | 5,771 |
| 2024-02-07 | 5,745 | 5,793 | 5,654 | 5,736 | 325,700 | 5,736 |
| 2024-02-06 | 5,728 | 5,784 | 5,701 | 5,727 | 358,800 | 5,727 |
| 2024-02-05 | 5,814 | 5,866 | 5,649 | 5,815 | 569,500 | 5,815 |
| 2024-02-02 | 5,804 | 5,827 | 5,711 | 5,825 | 528,300 | 5,825 |
| 2024-02-01 | 5,797 | 5,823 | 5,700 | 5,704 | 681,000 | 5,704 |
| 2024-01-31 | 5,667 | 5,847 | 5,645 | 5,847 | 885,400 | 5,847 |
| 2024-01-30 | 5,642 | 5,723 | 5,539 | 5,695 | 888,100 | 5,695 |
| 2024-01-29 | 5,526 | 5,535 | 5,461 | 5,482 | 517,100 | 5,482 |
| 2024-01-26 | 5,494 | 5,633 | 5,401 | 5,426 | 846,800 | 5,426 |
| 2024-01-25 | 5,444 | 5,500 | 5,308 | 5,498 | 915,100 | 5,498 |
| 2024-01-24 | 5,574 | 5,575 | 5,378 | 5,393 | 656,800 | 5,393 |
| 2024-01-23 | 5,398 | 5,536 | 5,390 | 5,474 | 994,700 | 5,474 |
| 2024-01-22 | 5,378 | 5,460 | 5,260 | 5,298 | 825,200 | 5,298 |
| 2024-01-19 | 5,149 | 5,363 | 5,132 | 5,354 | 1,115,800 | 5,354 |
| 2024-01-18 | 5,206 | 5,255 | 5,057 | 5,064 | 834,700 | 5,064 |
| 2024-01-17 | 5,290 | 5,344 | 5,132 | 5,255 | 1,962,500 | 5,255 |
| 2024-01-16 | 5,249 | 5,441 | 5,132 | 5,343 | 2,558,200 | 5,343 |
| 2024-01-15 | 5,079 | 5,196 | 4,978 | 5,196 | 3,385,500 | 5,196 |
| 2024-01-12 | 4,550 | 4,550 | 4,416 | 4,496 | 1,011,500 | 4,496 |
| 2024-01-11 | 4,570 | 4,580 | 4,447 | 4,447 | 1,400,500 | 4,447 |
| 2024-01-10 | 4,145 | 4,331 | 4,086 | 4,331 | 678,000 | 4,331 |
| 2024-01-09 | 4,132 | 4,144 | 4,026 | 4,122 | 1,505,800 | 4,122 |
| 2024-01-05 | 4,089 | 4,110 | 3,972 | 4,000 | 1,112,300 | 4,000 |
| 2024-01-04 | 4,160 | 4,190 | 4,065 | 4,155 | 596,200 | 4,155 |
分割・併合履歴 ： [2020-11-27]1株→2株
