4414 (株)フレクト 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,605 | 1,668 | 1,605 | 1,628 | 37,100 | 1,628 |
| 2024-11-20 | 1,644 | 1,661 | 1,606 | 1,606 | 57,500 | 1,606 |
| 2024-11-19 | 1,654 | 1,671 | 1,630 | 1,643 | 34,200 | 1,643 |
| 2024-11-18 | 1,690 | 1,714 | 1,642 | 1,649 | 39,500 | 1,649 |
| 2024-11-15 | 1,699 | 1,735 | 1,661 | 1,697 | 37,000 | 1,697 |
| 2024-11-14 | 1,731 | 1,769 | 1,704 | 1,726 | 44,800 | 1,726 |
| 2024-11-13 | 1,858 | 1,858 | 1,749 | 1,755 | 70,300 | 1,755 |
| 2024-11-12 | 1,946 | 1,960 | 1,906 | 1,915 | 30,700 | 1,915 |
| 2024-11-11 | 1,913 | 1,957 | 1,895 | 1,926 | 23,000 | 1,926 |
| 2024-11-08 | 1,880 | 1,931 | 1,876 | 1,889 | 17,100 | 1,889 |
| 2024-11-07 | 1,878 | 1,942 | 1,839 | 1,876 | 23,200 | 1,876 |
| 2024-11-06 | 1,907 | 1,928 | 1,840 | 1,863 | 11,700 | 1,863 |
| 2024-11-05 | 1,858 | 1,874 | 1,838 | 1,859 | 3,800 | 1,859 |
| 2024-11-01 | 1,837 | 1,845 | 1,815 | 1,825 | 6,900 | 1,825 |
| 2024-10-31 | 1,847 | 1,884 | 1,820 | 1,866 | 6,000 | 1,866 |
| 2024-10-30 | 1,888 | 1,888 | 1,838 | 1,845 | 6,600 | 1,845 |
| 2024-10-29 | 1,850 | 1,881 | 1,813 | 1,870 | 15,500 | 1,870 |
| 2024-10-28 | 1,714 | 1,838 | 1,714 | 1,829 | 13,300 | 1,829 |
| 2024-10-25 | 1,726 | 1,726 | 1,660 | 1,679 | 19,900 | 1,679 |
| 2024-10-24 | 1,700 | 1,725 | 1,682 | 1,702 | 16,200 | 1,702 |
| 2024-10-23 | 1,751 | 1,765 | 1,715 | 1,734 | 11,100 | 1,734 |
| 2024-10-22 | 1,826 | 1,826 | 1,760 | 1,770 | 15,600 | 1,770 |
| 2024-10-21 | 1,803 | 1,845 | 1,786 | 1,839 | 5,400 | 1,839 |
| 2024-10-18 | 1,830 | 1,843 | 1,789 | 1,819 | 7,400 | 1,819 |
| 2024-10-17 | 1,837 | 1,856 | 1,800 | 1,843 | 19,900 | 1,843 |
| 2024-10-16 | 1,878 | 1,926 | 1,845 | 1,851 | 18,400 | 1,851 |
| 2024-10-15 | 1,912 | 1,930 | 1,900 | 1,915 | 5,600 | 1,915 |
| 2024-10-11 | 1,926 | 1,952 | 1,898 | 1,898 | 12,500 | 1,898 |
| 2024-10-10 | 1,992 | 1,993 | 1,938 | 1,938 | 13,100 | 1,938 |
| 2024-10-09 | 1,952 | 2,025 | 1,950 | 1,992 | 29,900 | 1,992 |
| 2024-10-08 | 1,934 | 1,963 | 1,923 | 1,951 | 24,100 | 1,951 |
| 2024-10-07 | 2,017 | 2,017 | 1,960 | 1,974 | 30,800 | 1,974 |
| 2024-10-04 | 2,014 | 2,068 | 2,001 | 2,001 | 24,000 | 2,001 |
| 2024-10-03 | 2,032 | 2,060 | 1,996 | 2,030 | 19,900 | 2,030 |
| 2024-10-02 | 2,026 | 2,049 | 2,004 | 2,006 | 19,400 | 2,006 |
| 2024-10-01 | 2,081 | 2,097 | 2,041 | 2,064 | 21,200 | 2,064 |
| 2024-09-30 | 2,091 | 2,165 | 2,076 | 2,081 | 27,700 | 2,081 |
| 2024-09-27 | 2,145 | 2,210 | 2,135 | 2,141 | 27,600 | 2,141 |
| 2024-09-26 | 2,124 | 2,169 | 2,103 | 2,110 | 19,300 | 2,110 |
| 2024-09-25 | 2,140 | 2,170 | 2,087 | 2,124 | 23,300 | 2,124 |
| 2024-09-24 | 2,150 | 2,181 | 2,080 | 2,090 | 35,900 | 2,090 |
| 2024-09-20 | 2,166 | 2,166 | 2,121 | 2,134 | 16,800 | 2,134 |
| 2024-09-19 | 2,190 | 2,190 | 2,099 | 2,142 | 42,800 | 2,142 |
| 2024-09-18 | 2,165 | 2,188 | 2,110 | 2,141 | 21,500 | 2,141 |
| 2024-09-17 | 2,263 | 2,263 | 2,100 | 2,135 | 36,700 | 2,135 |
| 2024-09-13 | 2,242 | 2,274 | 2,210 | 2,213 | 26,400 | 2,213 |
| 2024-09-12 | 2,290 | 2,306 | 2,231 | 2,240 | 20,700 | 2,240 |
| 2024-09-11 | 2,279 | 2,307 | 2,160 | 2,212 | 29,800 | 2,212 |
| 2024-09-10 | 2,276 | 2,327 | 2,221 | 2,273 | 28,700 | 2,273 |
| 2024-09-09 | 2,111 | 2,273 | 2,107 | 2,259 | 37,900 | 2,259 |
| 2024-09-06 | 2,263 | 2,314 | 2,200 | 2,211 | 43,600 | 2,211 |
| 2024-09-05 | 2,221 | 2,317 | 2,219 | 2,240 | 44,800 | 2,240 |
| 2024-09-04 | 2,291 | 2,370 | 2,260 | 2,282 | 87,700 | 2,282 |
| 2024-09-03 | 2,510 | 2,610 | 2,403 | 2,410 | 131,000 | 2,410 |
| 2024-09-02 | 2,440 | 2,496 | 2,376 | 2,422 | 159,000 | 2,422 |
| 2024-08-30 | 2,113 | 2,308 | 2,113 | 2,276 | 41,300 | 2,276 |
| 2024-08-29 | 2,248 | 2,248 | 2,112 | 2,113 | 23,000 | 2,113 |
| 2024-08-28 | 2,300 | 2,365 | 2,232 | 2,232 | 29,700 | 2,232 |
| 2024-08-27 | 2,195 | 2,337 | 2,140 | 2,314 | 47,200 | 2,314 |
| 2024-08-26 | 2,139 | 2,192 | 2,122 | 2,180 | 25,100 | 2,180 |
| 2024-08-23 | 2,007 | 2,125 | 1,986 | 2,125 | 37,500 | 2,125 |
| 2024-08-22 | 2,003 | 2,044 | 1,991 | 2,009 | 12,300 | 2,009 |
| 2024-08-21 | 2,039 | 2,072 | 1,988 | 1,990 | 22,300 | 1,990 |
| 2024-08-20 | 2,070 | 2,103 | 2,042 | 2,068 | 18,700 | 2,068 |
| 2024-08-19 | 2,065 | 2,245 | 2,011 | 2,011 | 36,900 | 2,011 |
| 2024-08-16 | 2,010 | 2,072 | 2,007 | 2,061 | 29,100 | 2,061 |
| 2024-08-15 | 1,995 | 2,000 | 1,942 | 1,970 | 31,100 | 1,970 |
| 2024-08-14 | 2,175 | 2,200 | 1,968 | 1,995 | 84,200 | 1,995 |
| 2024-08-13 | 1,873 | 1,957 | 1,835 | 1,905 | 52,900 | 1,905 |
| 2024-08-09 | 1,700 | 1,753 | 1,681 | 1,753 | 12,300 | 1,753 |
| 2024-08-08 | 1,694 | 1,765 | 1,682 | 1,682 | 12,900 | 1,682 |
| 2024-08-07 | 1,533 | 1,852 | 1,533 | 1,774 | 26,200 | 1,774 |
| 2024-08-06 | 1,540 | 1,665 | 1,511 | 1,573 | 27,300 | 1,573 |
| 2024-08-05 | 1,710 | 1,757 | 1,440 | 1,445 | 80,700 | 1,445 |
| 2024-08-02 | 1,906 | 1,931 | 1,764 | 1,840 | 84,900 | 1,840 |
| 2024-08-01 | 2,080 | 2,080 | 1,999 | 2,013 | 15,000 | 2,013 |
| 2024-07-31 | 2,078 | 2,136 | 2,055 | 2,090 | 5,500 | 2,090 |
| 2024-07-30 | 2,188 | 2,188 | 2,089 | 2,095 | 11,000 | 2,095 |
| 2024-07-29 | 2,128 | 2,220 | 2,128 | 2,191 | 19,100 | 2,191 |
| 2024-07-26 | 2,059 | 2,130 | 2,059 | 2,110 | 8,800 | 2,110 |
| 2024-07-25 | 2,076 | 2,121 | 2,050 | 2,079 | 39,200 | 2,079 |
| 2024-07-24 | 2,180 | 2,202 | 2,119 | 2,119 | 15,700 | 2,119 |
| 2024-07-23 | 2,206 | 2,240 | 2,160 | 2,182 | 12,900 | 2,182 |
| 2024-07-22 | 2,300 | 2,300 | 2,160 | 2,195 | 25,600 | 2,195 |
| 2024-07-19 | 2,380 | 2,380 | 2,250 | 2,250 | 30,900 | 2,250 |
| 2024-07-18 | 2,390 | 2,408 | 2,331 | 2,340 | 21,600 | 2,340 |
| 2024-07-17 | 2,465 | 2,480 | 2,411 | 2,415 | 23,000 | 2,415 |
| 2024-07-16 | 2,449 | 2,456 | 2,391 | 2,456 | 24,900 | 2,456 |
| 2024-07-12 | 2,323 | 2,440 | 2,323 | 2,399 | 43,400 | 2,399 |
| 2024-07-11 | 2,300 | 2,361 | 2,274 | 2,334 | 41,700 | 2,334 |
| 2024-07-10 | 2,292 | 2,292 | 2,225 | 2,286 | 19,000 | 2,286 |
| 2024-07-09 | 2,270 | 2,286 | 2,251 | 2,271 | 14,900 | 2,271 |
| 2024-07-08 | 2,266 | 2,270 | 2,210 | 2,254 | 20,100 | 2,254 |
| 2024-07-05 | 2,351 | 2,351 | 2,236 | 2,265 | 55,400 | 2,265 |
| 2024-07-04 | 2,453 | 2,453 | 2,360 | 2,365 | 48,700 | 2,365 |
| 2024-07-03 | 2,430 | 2,441 | 2,400 | 2,434 | 16,300 | 2,434 |
| 2024-07-02 | 2,390 | 2,430 | 2,373 | 2,428 | 20,900 | 2,428 |
| 2024-07-01 | 2,479 | 2,555 | 2,384 | 2,395 | 64,200 | 2,395 |
| 2024-06-28 | 2,563 | 2,598 | 2,450 | 2,476 | 77,000 | 2,476 |
| 2024-06-27 | 2,524 | 2,575 | 2,499 | 2,530 | 13,400 | 2,530 |
| 2024-06-26 | 2,564 | 2,584 | 2,515 | 2,524 | 27,500 | 2,524 |
| 2024-06-25 | 2,500 | 2,549 | 2,478 | 2,549 | 23,800 | 2,549 |
| 2024-06-24 | 2,457 | 2,499 | 2,446 | 2,466 | 15,600 | 2,466 |
| 2024-06-21 | 2,536 | 2,563 | 2,442 | 2,451 | 27,400 | 2,451 |
| 2024-06-20 | 2,534 | 2,616 | 2,453 | 2,500 | 60,100 | 2,500 |
| 2024-06-19 | 2,421 | 2,511 | 2,381 | 2,494 | 25,100 | 2,494 |
| 2024-06-18 | 2,333 | 2,414 | 2,333 | 2,408 | 23,300 | 2,408 |
| 2024-06-17 | 2,400 | 2,400 | 2,331 | 2,332 | 19,500 | 2,332 |
| 2024-06-14 | 2,321 | 2,381 | 2,321 | 2,364 | 9,500 | 2,364 |
| 2024-06-13 | 2,363 | 2,394 | 2,350 | 2,353 | 9,700 | 2,353 |
| 2024-06-12 | 2,371 | 2,371 | 2,340 | 2,360 | 12,700 | 2,360 |
| 2024-06-11 | 2,353 | 2,422 | 2,336 | 2,369 | 21,700 | 2,369 |
| 2024-06-10 | 2,404 | 2,423 | 2,306 | 2,345 | 68,500 | 2,345 |
| 2024-06-07 | 2,374 | 2,426 | 2,367 | 2,426 | 10,800 | 2,426 |
| 2024-06-06 | 2,430 | 2,430 | 2,365 | 2,390 | 11,700 | 2,390 |
| 2024-06-05 | 2,489 | 2,489 | 2,390 | 2,410 | 19,300 | 2,410 |
| 2024-06-04 | 2,485 | 2,534 | 2,463 | 2,463 | 14,000 | 2,463 |
| 2024-06-03 | 2,568 | 2,568 | 2,475 | 2,475 | 16,400 | 2,475 |
| 2024-05-31 | 2,443 | 2,519 | 2,394 | 2,518 | 29,800 | 2,518 |
| 2024-05-30 | 2,364 | 2,425 | 2,323 | 2,397 | 17,600 | 2,397 |
| 2024-05-29 | 2,404 | 2,431 | 2,350 | 2,367 | 18,700 | 2,367 |
| 2024-05-28 | 2,426 | 2,452 | 2,401 | 2,414 | 14,000 | 2,414 |
| 2024-05-27 | 2,351 | 2,409 | 2,273 | 2,409 | 70,000 | 2,409 |
| 2024-05-24 | 2,397 | 2,412 | 2,340 | 2,386 | 22,800 | 2,386 |
| 2024-05-23 | 2,535 | 2,585 | 2,387 | 2,408 | 83,400 | 2,408 |
| 2024-05-22 | 2,632 | 2,649 | 2,515 | 2,516 | 19,200 | 2,516 |
| 2024-05-21 | 2,636 | 2,758 | 2,586 | 2,636 | 53,300 | 2,636 |
| 2024-05-20 | 2,610 | 2,640 | 2,541 | 2,553 | 17,600 | 2,553 |
| 2024-05-17 | 2,600 | 2,668 | 2,529 | 2,610 | 30,700 | 2,610 |
| 2024-05-16 | 2,640 | 2,700 | 2,586 | 2,645 | 42,000 | 2,645 |
| 2024-05-15 | 2,530 | 2,600 | 2,503 | 2,596 | 45,600 | 2,596 |
| 2024-05-14 | 2,548 | 2,577 | 2,392 | 2,496 | 168,900 | 2,496 |
| 2024-05-13 | 2,779 | 2,819 | 2,712 | 2,748 | 76,400 | 2,748 |
| 2024-05-10 | 2,818 | 2,840 | 2,726 | 2,750 | 27,000 | 2,750 |
| 2024-05-09 | 2,756 | 2,792 | 2,680 | 2,778 | 32,300 | 2,778 |
| 2024-05-08 | 2,791 | 2,850 | 2,759 | 2,772 | 20,100 | 2,772 |
| 2024-05-07 | 2,788 | 2,820 | 2,701 | 2,791 | 25,900 | 2,791 |
| 2024-05-02 | 2,756 | 2,813 | 2,703 | 2,703 | 19,800 | 2,703 |
| 2024-05-01 | 2,713 | 2,757 | 2,664 | 2,756 | 17,100 | 2,756 |
| 2024-04-30 | 2,880 | 2,880 | 2,702 | 2,740 | 77,200 | 2,740 |
| 2024-04-26 | 2,908 | 2,908 | 2,814 | 2,863 | 16,900 | 2,863 |
| 2024-04-25 | 2,929 | 2,929 | 2,863 | 2,874 | 19,800 | 2,874 |
| 2024-04-24 | 2,932 | 2,980 | 2,905 | 2,921 | 12,300 | 2,921 |
| 2024-04-23 | 3,040 | 3,040 | 2,876 | 2,909 | 25,400 | 2,909 |
| 2024-04-22 | 2,898 | 2,950 | 2,882 | 2,938 | 25,200 | 2,938 |
| 2024-04-19 | 2,961 | 2,961 | 2,755 | 2,860 | 60,900 | 2,860 |
| 2024-04-18 | 2,901 | 3,055 | 2,857 | 2,989 | 36,700 | 2,989 |
| 2024-04-17 | 2,860 | 2,996 | 2,830 | 2,903 | 35,600 | 2,903 |
| 2024-04-16 | 2,930 | 2,970 | 2,860 | 2,866 | 51,400 | 2,866 |
| 2024-04-15 | 3,050 | 3,100 | 2,975 | 2,976 | 28,500 | 2,976 |
| 2024-04-12 | 3,205 | 3,205 | 3,075 | 3,105 | 19,300 | 3,105 |
| 2024-04-11 | 3,100 | 3,160 | 3,070 | 3,155 | 19,400 | 3,155 |
| 2024-04-10 | 3,100 | 3,245 | 3,100 | 3,145 | 32,300 | 3,145 |
| 2024-04-09 | 3,075 | 3,285 | 3,075 | 3,095 | 57,500 | 3,095 |
| 2024-04-08 | 3,000 | 3,075 | 2,975 | 3,050 | 41,000 | 3,050 |
| 2024-04-05 | 2,940 | 3,035 | 2,921 | 3,000 | 38,500 | 3,000 |
| 2024-04-04 | 3,120 | 3,150 | 2,980 | 3,010 | 50,500 | 3,010 |
| 2024-04-03 | 3,100 | 3,225 | 3,085 | 3,100 | 32,600 | 3,100 |
| 2024-04-02 | 3,175 | 3,205 | 3,105 | 3,155 | 35,500 | 3,155 |
| 2024-04-01 | 3,305 | 3,335 | 3,155 | 3,170 | 34,800 | 3,170 |
| 2024-03-29 | 3,250 | 3,345 | 3,185 | 3,270 | 46,300 | 3,270 |
| 2024-03-28 | 3,400 | 3,525 | 3,260 | 3,265 | 56,400 | 3,265 |
| 2024-03-27 | 7,120 | 7,160 | 6,810 | 6,890 | 33,600 | 3,445 |
| 2024-03-26 | 7,470 | 7,740 | 7,150 | 7,150 | 32,700 | 3,575 |
| 2024-03-25 | 7,630 | 7,770 | 7,410 | 7,500 | 42,200 | 3,750 |
| 2024-03-22 | 7,210 | 7,540 | 7,110 | 7,490 | 40,400 | 3,745 |
| 2024-03-21 | 7,370 | 7,450 | 7,110 | 7,150 | 31,300 | 3,575 |
| 2024-03-19 | 7,050 | 7,300 | 6,870 | 7,150 | 43,500 | 3,575 |
| 2024-03-18 | 6,440 | 7,230 | 6,440 | 7,040 | 114,200 | 3,520 |
| 2024-03-15 | 6,570 | 6,570 | 6,190 | 6,240 | 54,900 | 3,120 |
| 2024-03-14 | 6,410 | 6,660 | 6,250 | 6,610 | 57,200 | 3,305 |
| 2024-03-13 | 6,840 | 6,850 | 6,370 | 6,470 | 39,600 | 3,235 |
| 2024-03-12 | 6,260 | 6,750 | 6,240 | 6,540 | 72,900 | 3,270 |
| 2024-03-11 | 6,270 | 6,480 | 6,270 | 6,320 | 39,100 | 3,160 |
| 2024-03-08 | 6,680 | 6,840 | 6,520 | 6,550 | 40,000 | 3,275 |
| 2024-03-07 | 7,020 | 7,040 | 6,640 | 6,680 | 61,500 | 3,340 |
| 2024-03-06 | 6,800 | 6,990 | 6,650 | 6,930 | 26,000 | 3,465 |
| 2024-03-05 | 6,370 | 7,000 | 6,260 | 6,960 | 65,100 | 3,480 |
| 2024-03-04 | 5,980 | 6,800 | 5,940 | 6,570 | 93,200 | 3,285 |
| 2024-03-01 | 6,000 | 6,090 | 5,900 | 5,910 | 25,800 | 2,955 |
| 2024-02-29 | 6,160 | 6,250 | 6,020 | 6,020 | 29,300 | 3,010 |
| 2024-02-28 | 6,470 | 6,490 | 6,180 | 6,280 | 27,900 | 3,140 |
| 2024-02-27 | 6,470 | 6,540 | 6,210 | 6,370 | 49,200 | 3,185 |
| 2024-02-26 | 6,180 | 6,650 | 5,990 | 6,500 | 81,100 | 3,250 |
| 2024-02-22 | 6,060 | 6,120 | 5,900 | 6,080 | 27,500 | 3,040 |
| 2024-02-21 | 6,060 | 6,080 | 5,900 | 5,960 | 20,200 | 2,980 |
| 2024-02-20 | 5,760 | 6,380 | 5,750 | 6,160 | 89,900 | 3,080 |
| 2024-02-19 | 5,880 | 6,020 | 5,720 | 5,760 | 41,800 | 2,880 |
| 2024-02-16 | 5,970 | 6,100 | 5,720 | 5,950 | 46,800 | 2,975 |
| 2024-02-15 | 6,200 | 6,200 | 5,950 | 5,960 | 41,000 | 2,980 |
| 2024-02-14 | 5,890 | 6,260 | 5,880 | 6,200 | 72,700 | 3,100 |
| 2024-02-13 | 5,900 | 6,000 | 5,620 | 5,940 | 98,900 | 2,970 |
| 2024-02-09 | 5,940 | 6,000 | 5,700 | 5,900 | 158,000 | 2,950 |
| 2024-02-08 | 5,350 | 6,200 | 5,350 | 6,000 | 495,400 | 3,000 |
| 2024-02-07 | 4,920 | 5,200 | 4,770 | 5,200 | 203,300 | 2,600 |
| 2024-02-06 | 4,455 | 4,595 | 4,285 | 4,500 | 123,000 | 2,250 |
| 2024-02-05 | 4,300 | 4,445 | 4,240 | 4,385 | 53,100 | 2,192.50 |
| 2024-02-02 | 4,250 | 4,315 | 4,180 | 4,230 | 56,000 | 2,115 |
| 2024-02-01 | 4,350 | 4,435 | 4,165 | 4,245 | 46,300 | 2,122.50 |
| 2024-01-31 | 4,525 | 4,525 | 4,340 | 4,405 | 27,700 | 2,202.50 |
| 2024-01-30 | 4,500 | 4,565 | 4,435 | 4,485 | 18,300 | 2,242.50 |
| 2024-01-29 | 4,575 | 4,575 | 4,390 | 4,440 | 34,000 | 2,220 |
| 2024-01-26 | 4,420 | 4,620 | 4,385 | 4,550 | 32,500 | 2,275 |
| 2024-01-25 | 4,330 | 4,435 | 4,285 | 4,425 | 14,700 | 2,212.50 |
| 2024-01-24 | 4,295 | 4,330 | 4,235 | 4,320 | 16,600 | 2,160 |
| 2024-01-23 | 4,440 | 4,460 | 4,290 | 4,290 | 34,200 | 2,145 |
| 2024-01-22 | 4,285 | 4,415 | 4,235 | 4,415 | 28,800 | 2,207.50 |
| 2024-01-19 | 4,215 | 4,345 | 4,175 | 4,215 | 33,500 | 2,107.50 |
| 2024-01-18 | 4,150 | 4,240 | 4,130 | 4,200 | 15,000 | 2,100 |
| 2024-01-17 | 4,400 | 4,400 | 4,095 | 4,200 | 47,200 | 2,100 |
| 2024-01-16 | 4,355 | 4,435 | 4,260 | 4,265 | 26,900 | 2,132.50 |
| 2024-01-15 | 4,145 | 4,380 | 4,145 | 4,370 | 48,000 | 2,185 |
| 2024-01-12 | 4,390 | 4,390 | 4,065 | 4,145 | 80,900 | 2,072.50 |
| 2024-01-11 | 4,345 | 4,460 | 4,335 | 4,390 | 38,200 | 2,195 |
| 2024-01-10 | 4,475 | 4,475 | 4,325 | 4,365 | 25,600 | 2,182.50 |
| 2024-01-09 | 4,420 | 4,440 | 4,305 | 4,405 | 40,500 | 2,202.50 |
| 2024-01-05 | 4,590 | 4,590 | 4,360 | 4,380 | 44,200 | 2,190 |
| 2024-01-04 | 4,495 | 4,620 | 4,400 | 4,585 | 27,400 | 2,292.50 |
分割・併合履歴 ： [2024-03-28]1株→2株
