4396 (株)システムサポート 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 | 1,813 | 1,838 | 1,813 | 1,821 | 23,100 | 1,821 |
| 2024-12-02 | 1,816 | 1,826 | 1,798 | 1,810 | 36,300 | 1,810 |
| 2024-11-29 | 1,820 | 1,826 | 1,794 | 1,814 | 50,800 | 1,814 |
| 2024-11-28 | 1,828 | 1,850 | 1,828 | 1,837 | 11,200 | 1,837 |
| 2024-11-27 | 1,869 | 1,869 | 1,821 | 1,827 | 30,300 | 1,827 |
| 2024-11-26 | 1,860 | 1,866 | 1,845 | 1,856 | 18,700 | 1,856 |
| 2024-11-25 | 1,915 | 1,916 | 1,865 | 1,865 | 37,200 | 1,865 |
| 2024-11-22 | 1,890 | 1,911 | 1,884 | 1,900 | 31,400 | 1,900 |
| 2024-11-21 | 1,860 | 1,875 | 1,860 | 1,865 | 14,300 | 1,865 |
| 2024-11-20 | 1,867 | 1,882 | 1,858 | 1,863 | 24,200 | 1,863 |
| 2024-11-19 | 1,900 | 1,921 | 1,861 | 1,865 | 48,200 | 1,865 |
| 2024-11-18 | 1,820 | 1,880 | 1,820 | 1,875 | 78,900 | 1,875 |
| 2024-11-15 | 1,788 | 1,795 | 1,776 | 1,785 | 13,800 | 1,785 |
| 2024-11-14 | 1,770 | 1,798 | 1,755 | 1,773 | 19,700 | 1,773 |
| 2024-11-13 | 1,799 | 1,809 | 1,774 | 1,774 | 19,700 | 1,774 |
| 2024-11-12 | 1,790 | 1,810 | 1,782 | 1,793 | 31,800 | 1,793 |
| 2024-11-11 | 1,790 | 1,811 | 1,776 | 1,789 | 18,000 | 1,789 |
| 2024-11-08 | 1,774 | 1,825 | 1,774 | 1,785 | 33,500 | 1,785 |
| 2024-11-07 | 1,751 | 1,795 | 1,730 | 1,758 | 43,100 | 1,758 |
| 2024-11-06 | 1,814 | 1,837 | 1,706 | 1,724 | 129,300 | 1,724 |
| 2024-11-05 | 1,820 | 1,827 | 1,801 | 1,820 | 19,200 | 1,820 |
| 2024-11-01 | 1,811 | 1,818 | 1,800 | 1,809 | 34,700 | 1,809 |
| 2024-10-31 | 1,809 | 1,843 | 1,795 | 1,837 | 27,500 | 1,837 |
| 2024-10-30 | 1,822 | 1,826 | 1,804 | 1,804 | 40,800 | 1,804 |
| 2024-10-29 | 1,807 | 1,820 | 1,790 | 1,818 | 24,600 | 1,818 |
| 2024-10-28 | 1,760 | 1,810 | 1,760 | 1,807 | 36,300 | 1,807 |
| 2024-10-25 | 1,807 | 1,818 | 1,755 | 1,779 | 56,300 | 1,779 |
| 2024-10-24 | 1,795 | 1,826 | 1,792 | 1,817 | 30,900 | 1,817 |
| 2024-10-23 | 1,851 | 1,862 | 1,812 | 1,824 | 33,400 | 1,824 |
| 2024-10-22 | 1,896 | 1,896 | 1,840 | 1,841 | 58,000 | 1,841 |
| 2024-10-21 | 1,881 | 1,900 | 1,868 | 1,897 | 35,500 | 1,897 |
| 2024-10-18 | 1,885 | 1,905 | 1,883 | 1,903 | 29,500 | 1,903 |
| 2024-10-17 | 1,920 | 1,921 | 1,890 | 1,890 | 36,500 | 1,890 |
| 2024-10-16 | 1,915 | 1,935 | 1,900 | 1,909 | 53,100 | 1,909 |
| 2024-10-15 | 1,947 | 1,960 | 1,914 | 1,942 | 38,800 | 1,942 |
| 2024-10-11 | 1,921 | 1,947 | 1,906 | 1,947 | 35,200 | 1,947 |
| 2024-10-10 | 1,961 | 1,964 | 1,914 | 1,921 | 69,800 | 1,921 |
| 2024-10-09 | 2,028 | 2,030 | 1,981 | 1,989 | 43,900 | 1,989 |
| 2024-10-08 | 2,050 | 2,051 | 2,026 | 2,037 | 25,200 | 2,037 |
| 2024-10-07 | 2,091 | 2,100 | 2,059 | 2,075 | 35,800 | 2,075 |
| 2024-10-04 | 2,011 | 2,073 | 2,001 | 2,045 | 45,300 | 2,045 |
| 2024-10-03 | 2,000 | 2,002 | 1,969 | 1,992 | 42,500 | 1,992 |
| 2024-10-02 | 1,996 | 1,996 | 1,936 | 1,940 | 43,500 | 1,940 |
| 2024-10-01 | 1,960 | 1,998 | 1,960 | 1,996 | 24,200 | 1,996 |
| 2024-09-30 | 1,986 | 2,001 | 1,943 | 1,955 | 34,600 | 1,955 |
| 2024-09-27 | 2,080 | 2,080 | 2,016 | 2,036 | 37,200 | 2,036 |
| 2024-09-26 | 1,961 | 2,030 | 1,960 | 2,030 | 42,700 | 2,030 |
| 2024-09-25 | 2,013 | 2,013 | 1,955 | 1,963 | 25,800 | 1,963 |
| 2024-09-24 | 1,996 | 2,018 | 1,962 | 1,973 | 38,200 | 1,973 |
| 2024-09-20 | 2,002 | 2,012 | 1,943 | 1,972 | 58,700 | 1,972 |
| 2024-09-19 | 1,999 | 2,037 | 1,987 | 2,012 | 54,400 | 2,012 |
| 2024-09-18 | 2,010 | 2,028 | 1,964 | 1,987 | 39,500 | 1,987 |
| 2024-09-17 | 1,985 | 2,035 | 1,985 | 2,031 | 54,300 | 2,031 |
| 2024-09-13 | 2,068 | 2,089 | 2,014 | 2,018 | 68,100 | 2,018 |
| 2024-09-12 | 2,115 | 2,182 | 2,078 | 2,111 | 83,500 | 2,111 |
| 2024-09-11 | 2,074 | 2,111 | 2,029 | 2,058 | 80,600 | 2,058 |
| 2024-09-10 | 2,031 | 2,074 | 2,006 | 2,066 | 53,000 | 2,066 |
| 2024-09-09 | 1,944 | 2,045 | 1,888 | 2,033 | 107,600 | 2,033 |
| 2024-09-06 | 1,914 | 1,985 | 1,897 | 1,979 | 64,900 | 1,979 |
| 2024-09-05 | 1,861 | 1,934 | 1,846 | 1,866 | 69,000 | 1,866 |
| 2024-09-04 | 1,870 | 2,060 | 1,867 | 1,937 | 204,500 | 1,937 |
| 2024-09-03 | 1,860 | 1,895 | 1,859 | 1,894 | 19,300 | 1,894 |
| 2024-09-02 | 1,907 | 1,915 | 1,844 | 1,848 | 38,400 | 1,848 |
| 2024-08-30 | 1,896 | 1,944 | 1,896 | 1,912 | 18,800 | 1,912 |
| 2024-08-29 | 1,878 | 1,914 | 1,851 | 1,897 | 17,600 | 1,897 |
| 2024-08-28 | 1,935 | 1,935 | 1,860 | 1,900 | 48,000 | 1,900 |
| 2024-08-27 | 1,937 | 1,952 | 1,910 | 1,952 | 20,500 | 1,952 |
| 2024-08-26 | 1,889 | 1,949 | 1,889 | 1,933 | 21,600 | 1,933 |
| 2024-08-23 | 1,871 | 1,909 | 1,833 | 1,909 | 23,000 | 1,909 |
| 2024-08-22 | 1,806 | 1,858 | 1,805 | 1,853 | 41,600 | 1,853 |
| 2024-08-21 | 1,733 | 1,812 | 1,724 | 1,786 | 30,100 | 1,786 |
| 2024-08-20 | 1,756 | 1,780 | 1,749 | 1,758 | 53,200 | 1,758 |
| 2024-08-19 | 1,773 | 1,797 | 1,741 | 1,741 | 28,400 | 1,741 |
| 2024-08-16 | 1,808 | 1,808 | 1,784 | 1,803 | 31,300 | 1,803 |
| 2024-08-15 | 1,788 | 1,789 | 1,738 | 1,768 | 41,800 | 1,768 |
| 2024-08-14 | 1,825 | 1,836 | 1,764 | 1,788 | 68,900 | 1,788 |
| 2024-08-13 | 1,739 | 1,846 | 1,720 | 1,833 | 50,000 | 1,833 |
| 2024-08-09 | 1,752 | 1,757 | 1,685 | 1,710 | 62,200 | 1,710 |
| 2024-08-08 | 1,750 | 1,800 | 1,640 | 1,733 | 151,900 | 1,733 |
| 2024-08-07 | 1,508 | 1,730 | 1,508 | 1,647 | 150,500 | 1,647 |
| 2024-08-06 | 1,563 | 1,599 | 1,508 | 1,588 | 55,200 | 1,588 |
| 2024-08-05 | 1,637 | 1,638 | 1,463 | 1,463 | 76,600 | 1,463 |
| 2024-08-02 | 1,804 | 1,815 | 1,727 | 1,727 | 48,300 | 1,727 |
| 2024-08-01 | 1,954 | 1,959 | 1,873 | 1,884 | 33,900 | 1,884 |
| 2024-07-31 | 1,938 | 1,984 | 1,905 | 1,984 | 18,300 | 1,984 |
| 2024-07-30 | 2,000 | 2,003 | 1,962 | 1,962 | 11,900 | 1,962 |
| 2024-07-29 | 1,973 | 2,000 | 1,956 | 2,000 | 14,400 | 2,000 |
| 2024-07-26 | 1,959 | 1,965 | 1,935 | 1,944 | 9,200 | 1,944 |
| 2024-07-25 | 1,951 | 1,969 | 1,940 | 1,940 | 19,200 | 1,940 |
| 2024-07-24 | 1,986 | 2,019 | 1,966 | 1,978 | 16,700 | 1,978 |
| 2024-07-23 | 1,993 | 2,020 | 1,980 | 2,010 | 7,800 | 2,010 |
| 2024-07-22 | 2,002 | 2,013 | 1,962 | 1,993 | 14,500 | 1,993 |
| 2024-07-19 | 2,044 | 2,063 | 2,002 | 2,002 | 16,700 | 2,002 |
| 2024-07-18 | 2,035 | 2,059 | 2,034 | 2,044 | 11,800 | 2,044 |
| 2024-07-17 | 2,065 | 2,078 | 2,032 | 2,045 | 12,000 | 2,045 |
| 2024-07-16 | 2,019 | 2,079 | 2,019 | 2,064 | 31,800 | 2,064 |
| 2024-07-12 | 1,975 | 2,026 | 1,960 | 2,019 | 29,000 | 2,019 |
| 2024-07-11 | 1,980 | 1,985 | 1,952 | 1,975 | 12,000 | 1,975 |
| 2024-07-10 | 2,040 | 2,040 | 1,948 | 1,964 | 28,000 | 1,964 |
| 2024-07-09 | 2,060 | 2,072 | 2,034 | 2,034 | 25,800 | 2,034 |
| 2024-07-08 | 1,987 | 2,060 | 1,986 | 2,055 | 60,300 | 2,055 |
| 2024-07-05 | 1,960 | 1,997 | 1,960 | 1,977 | 34,500 | 1,977 |
| 2024-07-04 | 2,018 | 2,024 | 1,952 | 1,959 | 28,100 | 1,959 |
| 2024-07-03 | 1,935 | 2,028 | 1,930 | 2,012 | 68,000 | 2,012 |
| 2024-07-02 | 1,874 | 1,938 | 1,871 | 1,936 | 37,300 | 1,936 |
| 2024-07-01 | 1,918 | 1,918 | 1,860 | 1,873 | 29,700 | 1,873 |
| 2024-06-28 | 1,937 | 1,937 | 1,896 | 1,896 | 22,600 | 1,896 |
| 2024-06-27 | 1,885 | 1,918 | 1,879 | 1,918 | 27,700 | 1,918 |
| 2024-06-26 | 1,857 | 1,888 | 1,854 | 1,888 | 27,000 | 1,888 |
| 2024-06-25 | 1,838 | 1,860 | 1,834 | 1,853 | 35,800 | 1,853 |
| 2024-06-24 | 1,828 | 1,828 | 1,790 | 1,819 | 54,000 | 1,819 |
| 2024-06-21 | 1,773 | 1,839 | 1,768 | 1,819 | 50,600 | 1,819 |
| 2024-06-20 | 1,750 | 1,780 | 1,742 | 1,773 | 27,100 | 1,773 |
| 2024-06-19 | 1,734 | 1,762 | 1,719 | 1,750 | 24,600 | 1,750 |
| 2024-06-18 | 1,727 | 1,752 | 1,717 | 1,734 | 33,600 | 1,734 |
| 2024-06-17 | 1,704 | 1,720 | 1,655 | 1,713 | 76,600 | 1,713 |
| 2024-06-14 | 1,720 | 1,750 | 1,709 | 1,733 | 59,700 | 1,733 |
| 2024-06-13 | 1,807 | 1,814 | 1,752 | 1,760 | 58,600 | 1,760 |
| 2024-06-12 | 1,819 | 1,833 | 1,809 | 1,809 | 20,500 | 1,809 |
| 2024-06-11 | 1,864 | 1,866 | 1,833 | 1,834 | 22,000 | 1,834 |
| 2024-06-10 | 1,855 | 1,875 | 1,810 | 1,864 | 35,600 | 1,864 |
| 2024-06-07 | 1,790 | 1,827 | 1,788 | 1,827 | 16,000 | 1,827 |
| 2024-06-06 | 1,815 | 1,815 | 1,791 | 1,791 | 18,700 | 1,791 |
| 2024-06-05 | 1,820 | 1,829 | 1,802 | 1,802 | 18,700 | 1,802 |
| 2024-06-04 | 1,806 | 1,834 | 1,800 | 1,811 | 15,700 | 1,811 |
| 2024-06-03 | 1,836 | 1,844 | 1,795 | 1,803 | 53,800 | 1,803 |
| 2024-05-31 | 1,851 | 1,859 | 1,814 | 1,843 | 43,800 | 1,843 |
| 2024-05-30 | 1,867 | 1,867 | 1,820 | 1,865 | 27,700 | 1,865 |
| 2024-05-29 | 1,867 | 1,878 | 1,841 | 1,865 | 21,800 | 1,865 |
| 2024-05-28 | 1,880 | 1,887 | 1,862 | 1,864 | 11,400 | 1,864 |
| 2024-05-27 | 1,898 | 1,900 | 1,874 | 1,878 | 6,400 | 1,878 |
| 2024-05-24 | 1,852 | 1,900 | 1,843 | 1,885 | 25,000 | 1,885 |
| 2024-05-23 | 1,876 | 1,890 | 1,872 | 1,882 | 8,800 | 1,882 |
| 2024-05-22 | 1,900 | 1,900 | 1,870 | 1,876 | 20,700 | 1,876 |
| 2024-05-21 | 1,945 | 1,960 | 1,915 | 1,915 | 9,600 | 1,915 |
| 2024-05-20 | 1,913 | 1,953 | 1,913 | 1,928 | 10,800 | 1,928 |
| 2024-05-17 | 1,926 | 1,958 | 1,921 | 1,935 | 8,800 | 1,935 |
| 2024-05-16 | 1,966 | 1,966 | 1,931 | 1,931 | 13,700 | 1,931 |
| 2024-05-15 | 1,975 | 2,001 | 1,957 | 1,958 | 36,700 | 1,958 |
| 2024-05-14 | 1,962 | 2,008 | 1,931 | 1,978 | 37,400 | 1,978 |
| 2024-05-13 | 2,021 | 2,030 | 2,004 | 2,012 | 8,400 | 2,012 |
| 2024-05-10 | 2,020 | 2,050 | 1,981 | 2,028 | 46,300 | 2,028 |
| 2024-05-09 | 1,932 | 2,065 | 1,892 | 2,023 | 118,300 | 2,023 |
| 2024-05-08 | 1,907 | 2,013 | 1,842 | 1,852 | 96,900 | 1,852 |
| 2024-05-07 | 1,855 | 1,914 | 1,855 | 1,906 | 23,600 | 1,906 |
| 2024-05-02 | 1,860 | 1,860 | 1,839 | 1,852 | 14,400 | 1,852 |
| 2024-05-01 | 1,868 | 1,868 | 1,832 | 1,848 | 15,200 | 1,848 |
| 2024-04-30 | 1,900 | 1,900 | 1,868 | 1,880 | 13,900 | 1,880 |
| 2024-04-26 | 1,860 | 1,895 | 1,841 | 1,867 | 19,800 | 1,867 |
| 2024-04-25 | 1,905 | 1,916 | 1,858 | 1,860 | 25,500 | 1,860 |
| 2024-04-24 | 1,890 | 1,916 | 1,874 | 1,902 | 15,400 | 1,902 |
| 2024-04-23 | 1,888 | 1,900 | 1,851 | 1,884 | 11,400 | 1,884 |
| 2024-04-22 | 1,871 | 1,882 | 1,850 | 1,865 | 12,600 | 1,865 |
| 2024-04-19 | 1,919 | 1,919 | 1,809 | 1,858 | 28,200 | 1,858 |
| 2024-04-18 | 1,904 | 1,950 | 1,904 | 1,924 | 15,800 | 1,924 |
| 2024-04-17 | 1,930 | 1,949 | 1,885 | 1,922 | 19,400 | 1,922 |
| 2024-04-16 | 1,970 | 1,970 | 1,904 | 1,910 | 25,100 | 1,910 |
| 2024-04-15 | 1,970 | 2,005 | 1,962 | 1,986 | 7,400 | 1,986 |
| 2024-04-12 | 2,024 | 2,024 | 1,976 | 1,976 | 9,100 | 1,976 |
| 2024-04-11 | 1,972 | 2,012 | 1,972 | 1,999 | 15,200 | 1,999 |
| 2024-04-10 | 2,005 | 2,039 | 1,990 | 1,995 | 9,200 | 1,995 |
| 2024-04-09 | 1,992 | 2,018 | 1,981 | 2,002 | 5,500 | 2,002 |
| 2024-04-08 | 1,993 | 2,020 | 1,975 | 1,995 | 10,700 | 1,995 |
| 2024-04-05 | 2,032 | 2,032 | 1,963 | 1,987 | 16,800 | 1,987 |
| 2024-04-04 | 2,004 | 2,069 | 1,970 | 2,039 | 32,300 | 2,039 |
| 2024-04-03 | 1,976 | 2,010 | 1,966 | 1,986 | 15,000 | 1,986 |
| 2024-04-02 | 2,042 | 2,053 | 1,982 | 1,999 | 19,400 | 1,999 |
| 2024-04-01 | 2,112 | 2,118 | 2,037 | 2,037 | 11,200 | 2,037 |
| 2024-03-29 | 2,054 | 2,104 | 2,054 | 2,104 | 9,300 | 2,104 |
| 2024-03-28 | 2,092 | 2,118 | 2,060 | 2,065 | 10,800 | 2,065 |
| 2024-03-27 | 2,107 | 2,128 | 2,081 | 2,092 | 16,500 | 2,092 |
| 2024-03-26 | 2,146 | 2,167 | 2,100 | 2,115 | 17,800 | 2,115 |
| 2024-03-25 | 2,148 | 2,212 | 2,145 | 2,167 | 70,600 | 2,167 |
| 2024-03-22 | 2,076 | 2,137 | 2,076 | 2,134 | 30,300 | 2,134 |
| 2024-03-21 | 2,057 | 2,069 | 2,022 | 2,061 | 21,800 | 2,061 |
| 2024-03-19 | 2,020 | 2,054 | 2,000 | 2,054 | 15,400 | 2,054 |
| 2024-03-18 | 2,000 | 2,021 | 1,980 | 2,019 | 22,100 | 2,019 |
| 2024-03-15 | 1,982 | 1,982 | 1,931 | 1,950 | 16,400 | 1,950 |
| 2024-03-14 | 1,986 | 1,986 | 1,927 | 1,963 | 18,100 | 1,963 |
| 2024-03-13 | 2,043 | 2,043 | 1,958 | 1,980 | 17,300 | 1,980 |
| 2024-03-12 | 2,018 | 2,037 | 1,980 | 2,015 | 11,900 | 2,015 |
| 2024-03-11 | 2,072 | 2,093 | 1,983 | 2,019 | 48,700 | 2,019 |
| 2024-03-08 | 2,169 | 2,175 | 2,110 | 2,115 | 36,000 | 2,115 |
| 2024-03-07 | 2,114 | 2,184 | 2,080 | 2,174 | 52,900 | 2,174 |
| 2024-03-06 | 1,910 | 2,087 | 1,890 | 2,070 | 58,900 | 2,070 |
| 2024-03-05 | 1,912 | 1,943 | 1,885 | 1,936 | 15,600 | 1,936 |
| 2024-03-04 | 1,895 | 1,925 | 1,881 | 1,915 | 13,800 | 1,915 |
| 2024-03-01 | 1,930 | 1,941 | 1,885 | 1,885 | 26,100 | 1,885 |
| 2024-02-29 | 1,973 | 1,973 | 1,927 | 1,927 | 18,700 | 1,927 |
| 2024-02-28 | 1,965 | 2,000 | 1,951 | 1,974 | 14,300 | 1,974 |
| 2024-02-27 | 2,007 | 2,033 | 1,963 | 1,970 | 27,000 | 1,970 |
| 2024-02-26 | 1,930 | 2,038 | 1,930 | 2,013 | 45,600 | 2,013 |
| 2024-02-22 | 1,960 | 1,960 | 1,898 | 1,927 | 30,400 | 1,927 |
| 2024-02-21 | 1,940 | 1,954 | 1,906 | 1,950 | 25,200 | 1,950 |
| 2024-02-20 | 1,900 | 1,946 | 1,885 | 1,934 | 22,600 | 1,934 |
| 2024-02-19 | 1,862 | 1,896 | 1,852 | 1,885 | 11,500 | 1,885 |
| 2024-02-16 | 1,853 | 1,878 | 1,830 | 1,862 | 30,500 | 1,862 |
| 2024-02-15 | 1,895 | 1,895 | 1,821 | 1,838 | 25,700 | 1,838 |
| 2024-02-14 | 1,895 | 1,908 | 1,860 | 1,877 | 24,200 | 1,877 |
| 2024-02-13 | 1,934 | 1,969 | 1,888 | 1,897 | 35,700 | 1,897 |
| 2024-02-09 | 1,921 | 1,970 | 1,921 | 1,934 | 24,800 | 1,934 |
| 2024-02-08 | 1,870 | 1,960 | 1,853 | 1,911 | 52,700 | 1,911 |
| 2024-02-07 | 1,980 | 2,010 | 1,801 | 1,903 | 126,700 | 1,903 |
| 2024-02-06 | 1,979 | 1,979 | 1,951 | 1,955 | 10,900 | 1,955 |
| 2024-02-05 | 1,970 | 1,986 | 1,951 | 1,979 | 15,200 | 1,979 |
| 2024-02-02 | 1,944 | 1,973 | 1,934 | 1,956 | 17,000 | 1,956 |
| 2024-02-01 | 1,941 | 1,970 | 1,937 | 1,944 | 12,400 | 1,944 |
| 2024-01-31 | 1,994 | 2,000 | 1,955 | 1,978 | 18,100 | 1,978 |
| 2024-01-30 | 2,055 | 2,055 | 2,003 | 2,003 | 25,400 | 2,003 |
| 2024-01-29 | 2,014 | 2,050 | 1,989 | 1,995 | 31,700 | 1,995 |
| 2024-01-26 | 1,998 | 2,040 | 1,993 | 2,012 | 43,300 | 2,012 |
| 2024-01-25 | 1,928 | 2,029 | 1,915 | 2,020 | 53,900 | 2,020 |
| 2024-01-24 | 1,881 | 1,929 | 1,875 | 1,915 | 20,700 | 1,915 |
| 2024-01-23 | 1,938 | 1,938 | 1,875 | 1,875 | 15,100 | 1,875 |
| 2024-01-22 | 1,907 | 1,925 | 1,895 | 1,904 | 24,000 | 1,904 |
| 2024-01-19 | 1,836 | 1,867 | 1,836 | 1,867 | 6,000 | 1,867 |
| 2024-01-18 | 1,830 | 1,861 | 1,830 | 1,851 | 7,000 | 1,851 |
| 2024-01-17 | 1,873 | 1,879 | 1,830 | 1,830 | 14,200 | 1,830 |
| 2024-01-16 | 1,908 | 1,913 | 1,851 | 1,851 | 15,000 | 1,851 |
| 2024-01-15 | 1,879 | 1,916 | 1,878 | 1,902 | 13,400 | 1,902 |
| 2024-01-12 | 1,859 | 1,878 | 1,839 | 1,871 | 16,800 | 1,871 |
| 2024-01-11 | 1,888 | 1,900 | 1,844 | 1,865 | 36,200 | 1,865 |
| 2024-01-10 | 1,905 | 1,915 | 1,891 | 1,892 | 18,900 | 1,892 |
| 2024-01-09 | 1,894 | 1,930 | 1,883 | 1,905 | 18,900 | 1,905 |
| 2024-01-05 | 1,925 | 1,942 | 1,897 | 1,899 | 15,800 | 1,899 |
| 2024-01-04 | 1,887 | 1,927 | 1,881 | 1,926 | 17,400 | 1,926 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2019-03-27]1株→2株
