4435 (株)カオナビ 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 | 1,786 | 1,786 | 1,738 | 1,738 | 76,900 | 1,738 |
| 2024-11-21 | 1,715 | 1,785 | 1,715 | 1,785 | 72,500 | 1,785 |
| 2024-11-20 | 1,775 | 1,790 | 1,692 | 1,706 | 130,000 | 1,706 |
| 2024-11-19 | 1,735 | 1,793 | 1,734 | 1,771 | 75,800 | 1,771 |
| 2024-11-18 | 1,701 | 1,786 | 1,686 | 1,745 | 197,400 | 1,745 |
| 2024-11-15 | 1,858 | 1,861 | 1,765 | 1,771 | 300,400 | 1,771 |
| 2024-11-14 | 2,188 | 2,288 | 1,938 | 1,938 | 444,200 | 1,938 |
| 2024-11-13 | 2,410 | 2,487 | 2,401 | 2,440 | 108,700 | 2,440 |
| 2024-11-12 | 2,409 | 2,500 | 2,401 | 2,465 | 62,500 | 2,465 |
| 2024-11-11 | 2,502 | 2,525 | 2,410 | 2,455 | 214,200 | 2,455 |
| 2024-11-08 | 2,327 | 2,398 | 2,313 | 2,371 | 51,400 | 2,371 |
| 2024-11-07 | 2,333 | 2,380 | 2,307 | 2,329 | 68,600 | 2,329 |
| 2024-11-06 | 2,391 | 2,392 | 2,321 | 2,347 | 59,600 | 2,347 |
| 2024-11-05 | 2,343 | 2,397 | 2,332 | 2,389 | 25,100 | 2,389 |
| 2024-11-01 | 2,387 | 2,411 | 2,315 | 2,332 | 87,400 | 2,332 |
| 2024-10-31 | 2,415 | 2,420 | 2,372 | 2,390 | 47,200 | 2,390 |
| 2024-10-30 | 2,371 | 2,410 | 2,347 | 2,409 | 64,800 | 2,409 |
| 2024-10-29 | 2,372 | 2,407 | 2,343 | 2,389 | 90,900 | 2,389 |
| 2024-10-28 | 2,350 | 2,442 | 2,350 | 2,416 | 74,200 | 2,416 |
| 2024-10-25 | 2,350 | 2,362 | 2,307 | 2,354 | 94,700 | 2,354 |
| 2024-10-24 | 2,358 | 2,378 | 2,334 | 2,350 | 72,100 | 2,350 |
| 2024-10-23 | 2,336 | 2,382 | 2,290 | 2,382 | 91,600 | 2,382 |
| 2024-10-22 | 2,366 | 2,367 | 2,320 | 2,327 | 75,000 | 2,327 |
| 2024-10-21 | 2,310 | 2,406 | 2,310 | 2,383 | 57,200 | 2,383 |
| 2024-10-18 | 2,360 | 2,411 | 2,350 | 2,358 | 79,100 | 2,358 |
| 2024-10-17 | 2,295 | 2,379 | 2,292 | 2,379 | 104,500 | 2,379 |
| 2024-10-16 | 2,289 | 2,330 | 2,268 | 2,290 | 62,700 | 2,290 |
| 2024-10-15 | 2,332 | 2,345 | 2,260 | 2,291 | 127,300 | 2,291 |
| 2024-10-11 | 2,261 | 2,354 | 2,253 | 2,330 | 167,200 | 2,330 |
| 2024-10-10 | 2,290 | 2,370 | 2,259 | 2,261 | 485,300 | 2,261 |
| 2024-10-09 | 2,210 | 2,281 | 2,196 | 2,281 | 356,500 | 2,281 |
| 2024-10-08 | 2,073 | 2,079 | 2,029 | 2,031 | 47,900 | 2,031 |
| 2024-10-07 | 2,111 | 2,120 | 2,072 | 2,091 | 40,800 | 2,091 |
| 2024-10-04 | 2,048 | 2,111 | 2,048 | 2,094 | 55,400 | 2,094 |
| 2024-10-03 | 2,068 | 2,068 | 1,996 | 2,037 | 48,700 | 2,037 |
| 2024-10-02 | 2,100 | 2,115 | 2,002 | 2,018 | 86,000 | 2,018 |
| 2024-10-01 | 2,118 | 2,149 | 2,080 | 2,120 | 53,700 | 2,120 |
| 2024-09-30 | 2,099 | 2,164 | 2,033 | 2,100 | 75,500 | 2,100 |
| 2024-09-27 | 2,078 | 2,126 | 2,078 | 2,115 | 36,400 | 2,115 |
| 2024-09-26 | 2,077 | 2,107 | 2,064 | 2,107 | 55,300 | 2,107 |
| 2024-09-25 | 2,086 | 2,112 | 2,069 | 2,077 | 30,200 | 2,077 |
| 2024-09-24 | 2,050 | 2,112 | 2,050 | 2,105 | 106,700 | 2,105 |
| 2024-09-20 | 2,084 | 2,084 | 2,005 | 2,014 | 74,000 | 2,014 |
| 2024-09-19 | 2,086 | 2,089 | 2,009 | 2,071 | 67,500 | 2,071 |
| 2024-09-18 | 2,032 | 2,083 | 2,007 | 2,070 | 82,700 | 2,070 |
| 2024-09-17 | 2,032 | 2,100 | 2,010 | 2,046 | 272,200 | 2,046 |
| 2024-09-13 | 2,009 | 2,039 | 1,956 | 1,992 | 164,400 | 1,992 |
| 2024-09-12 | 1,896 | 1,931 | 1,859 | 1,931 | 71,200 | 1,931 |
| 2024-09-11 | 1,929 | 1,938 | 1,808 | 1,839 | 67,300 | 1,839 |
| 2024-09-10 | 1,911 | 1,950 | 1,881 | 1,930 | 39,300 | 1,930 |
| 2024-09-09 | 1,857 | 1,929 | 1,841 | 1,920 | 48,900 | 1,920 |
| 2024-09-06 | 1,961 | 1,993 | 1,907 | 1,934 | 62,700 | 1,934 |
| 2024-09-05 | 1,880 | 1,989 | 1,880 | 1,976 | 71,400 | 1,976 |
| 2024-09-04 | 1,951 | 1,982 | 1,879 | 1,885 | 94,900 | 1,885 |
| 2024-09-03 | 1,914 | 2,007 | 1,903 | 2,000 | 165,600 | 2,000 |
| 2024-09-02 | 1,876 | 1,900 | 1,846 | 1,897 | 30,000 | 1,897 |
| 2024-08-30 | 1,898 | 1,911 | 1,870 | 1,899 | 45,100 | 1,899 |
| 2024-08-29 | 1,869 | 1,931 | 1,843 | 1,870 | 45,700 | 1,870 |
| 2024-08-28 | 1,854 | 1,909 | 1,839 | 1,909 | 69,700 | 1,909 |
| 2024-08-27 | 1,894 | 1,915 | 1,866 | 1,889 | 59,700 | 1,889 |
| 2024-08-26 | 1,850 | 1,925 | 1,828 | 1,919 | 108,800 | 1,919 |
| 2024-08-23 | 1,858 | 1,877 | 1,800 | 1,827 | 60,800 | 1,827 |
| 2024-08-22 | 1,850 | 1,920 | 1,823 | 1,893 | 87,600 | 1,893 |
| 2024-08-21 | 1,834 | 1,940 | 1,830 | 1,870 | 125,300 | 1,870 |
| 2024-08-20 | 1,794 | 1,882 | 1,776 | 1,873 | 143,300 | 1,873 |
| 2024-08-19 | 1,662 | 1,792 | 1,661 | 1,775 | 156,200 | 1,775 |
| 2024-08-16 | 1,695 | 1,715 | 1,674 | 1,701 | 73,900 | 1,701 |
| 2024-08-15 | 1,653 | 1,665 | 1,610 | 1,659 | 71,500 | 1,659 |
| 2024-08-14 | 1,599 | 1,717 | 1,522 | 1,690 | 151,800 | 1,690 |
| 2024-08-13 | 1,479 | 1,553 | 1,479 | 1,548 | 88,200 | 1,548 |
| 2024-08-09 | 1,480 | 1,492 | 1,425 | 1,450 | 28,600 | 1,450 |
| 2024-08-08 | 1,434 | 1,485 | 1,434 | 1,461 | 35,700 | 1,461 |
| 2024-08-07 | 1,413 | 1,502 | 1,411 | 1,464 | 84,500 | 1,464 |
| 2024-08-06 | 1,407 | 1,491 | 1,407 | 1,457 | 106,100 | 1,457 |
| 2024-08-05 | 1,415 | 1,518 | 1,305 | 1,305 | 207,800 | 1,305 |
| 2024-08-02 | 1,580 | 1,601 | 1,532 | 1,532 | 69,400 | 1,532 |
| 2024-08-01 | 1,677 | 1,677 | 1,630 | 1,659 | 48,300 | 1,659 |
| 2024-07-31 | 1,711 | 1,715 | 1,672 | 1,692 | 53,600 | 1,692 |
| 2024-07-30 | 1,732 | 1,744 | 1,714 | 1,728 | 27,400 | 1,728 |
| 2024-07-29 | 1,663 | 1,734 | 1,660 | 1,732 | 27,800 | 1,732 |
| 2024-07-26 | 1,653 | 1,708 | 1,652 | 1,671 | 32,100 | 1,671 |
| 2024-07-25 | 1,600 | 1,668 | 1,562 | 1,638 | 68,200 | 1,638 |
| 2024-07-24 | 1,679 | 1,718 | 1,645 | 1,646 | 34,500 | 1,646 |
| 2024-07-23 | 1,705 | 1,736 | 1,692 | 1,696 | 54,700 | 1,696 |
| 2024-07-22 | 1,717 | 1,717 | 1,656 | 1,695 | 67,800 | 1,695 |
| 2024-07-19 | 1,701 | 1,722 | 1,698 | 1,719 | 40,800 | 1,719 |
| 2024-07-18 | 1,688 | 1,727 | 1,680 | 1,701 | 51,900 | 1,701 |
| 2024-07-17 | 1,736 | 1,744 | 1,705 | 1,727 | 53,000 | 1,727 |
| 2024-07-16 | 1,687 | 1,719 | 1,683 | 1,718 | 48,600 | 1,718 |
| 2024-07-12 | 1,646 | 1,723 | 1,633 | 1,677 | 111,200 | 1,677 |
| 2024-07-11 | 1,617 | 1,618 | 1,585 | 1,612 | 20,000 | 1,612 |
| 2024-07-10 | 1,602 | 1,636 | 1,580 | 1,607 | 50,300 | 1,607 |
| 2024-07-09 | 1,659 | 1,661 | 1,613 | 1,621 | 36,200 | 1,621 |
| 2024-07-08 | 1,612 | 1,639 | 1,604 | 1,637 | 28,800 | 1,637 |
| 2024-07-05 | 1,589 | 1,607 | 1,580 | 1,603 | 28,800 | 1,603 |
| 2024-07-04 | 1,582 | 1,591 | 1,570 | 1,572 | 22,700 | 1,572 |
| 2024-07-03 | 1,572 | 1,588 | 1,555 | 1,566 | 26,200 | 1,566 |
| 2024-07-02 | 1,538 | 1,560 | 1,537 | 1,560 | 23,400 | 1,560 |
| 2024-07-01 | 1,592 | 1,599 | 1,525 | 1,532 | 66,300 | 1,532 |
| 2024-06-28 | 1,607 | 1,630 | 1,582 | 1,592 | 40,500 | 1,592 |
| 2024-06-27 | 1,547 | 1,608 | 1,547 | 1,607 | 58,500 | 1,607 |
| 2024-06-26 | 1,565 | 1,575 | 1,539 | 1,552 | 23,800 | 1,552 |
| 2024-06-25 | 1,552 | 1,553 | 1,521 | 1,550 | 21,600 | 1,550 |
| 2024-06-24 | 1,551 | 1,568 | 1,526 | 1,536 | 32,900 | 1,536 |
| 2024-06-21 | 1,565 | 1,585 | 1,531 | 1,537 | 40,600 | 1,537 |
| 2024-06-20 | 1,487 | 1,539 | 1,487 | 1,525 | 35,600 | 1,525 |
| 2024-06-19 | 1,511 | 1,512 | 1,476 | 1,487 | 50,000 | 1,487 |
| 2024-06-18 | 1,514 | 1,530 | 1,491 | 1,522 | 26,200 | 1,522 |
| 2024-06-17 | 1,468 | 1,508 | 1,441 | 1,500 | 73,900 | 1,500 |
| 2024-06-14 | 1,470 | 1,510 | 1,465 | 1,475 | 94,600 | 1,475 |
| 2024-06-13 | 1,500 | 1,535 | 1,490 | 1,500 | 58,900 | 1,500 |
| 2024-06-12 | 1,492 | 1,534 | 1,488 | 1,498 | 47,600 | 1,498 |
| 2024-06-11 | 1,504 | 1,518 | 1,493 | 1,499 | 37,400 | 1,499 |
| 2024-06-10 | 1,519 | 1,532 | 1,505 | 1,505 | 23,000 | 1,505 |
| 2024-06-07 | 1,497 | 1,539 | 1,497 | 1,519 | 27,700 | 1,519 |
| 2024-06-06 | 1,532 | 1,538 | 1,490 | 1,512 | 45,200 | 1,512 |
| 2024-06-05 | 1,550 | 1,550 | 1,496 | 1,512 | 67,700 | 1,512 |
| 2024-06-04 | 1,472 | 1,550 | 1,472 | 1,535 | 72,600 | 1,535 |
| 2024-06-03 | 1,448 | 1,478 | 1,444 | 1,478 | 47,100 | 1,478 |
| 2024-05-31 | 1,392 | 1,455 | 1,392 | 1,434 | 133,300 | 1,434 |
| 2024-05-30 | 1,358 | 1,393 | 1,283 | 1,369 | 253,200 | 1,369 |
| 2024-05-29 | 1,452 | 1,453 | 1,372 | 1,379 | 189,300 | 1,379 |
| 2024-05-28 | 1,463 | 1,487 | 1,443 | 1,462 | 55,000 | 1,462 |
| 2024-05-27 | 1,513 | 1,520 | 1,428 | 1,462 | 86,100 | 1,462 |
| 2024-05-24 | 1,517 | 1,536 | 1,488 | 1,513 | 43,600 | 1,513 |
| 2024-05-23 | 1,494 | 1,542 | 1,481 | 1,533 | 73,700 | 1,533 |
| 2024-05-22 | 1,475 | 1,479 | 1,452 | 1,470 | 63,700 | 1,470 |
| 2024-05-21 | 1,560 | 1,560 | 1,480 | 1,480 | 71,100 | 1,480 |
| 2024-05-20 | 1,476 | 1,576 | 1,476 | 1,565 | 72,500 | 1,565 |
| 2024-05-17 | 1,476 | 1,501 | 1,462 | 1,465 | 77,200 | 1,465 |
| 2024-05-16 | 1,550 | 1,554 | 1,488 | 1,507 | 77,300 | 1,507 |
| 2024-05-15 | 1,630 | 1,634 | 1,533 | 1,540 | 133,100 | 1,540 |
| 2024-05-14 | 1,645 | 1,680 | 1,562 | 1,642 | 265,200 | 1,642 |
| 2024-05-13 | 1,439 | 1,460 | 1,424 | 1,453 | 47,600 | 1,453 |
| 2024-05-10 | 1,468 | 1,471 | 1,430 | 1,451 | 46,000 | 1,451 |
| 2024-05-09 | 1,499 | 1,499 | 1,461 | 1,463 | 42,500 | 1,463 |
| 2024-05-08 | 1,489 | 1,535 | 1,482 | 1,498 | 37,700 | 1,498 |
| 2024-05-07 | 1,462 | 1,516 | 1,462 | 1,499 | 34,800 | 1,499 |
| 2024-05-02 | 1,450 | 1,462 | 1,440 | 1,452 | 26,700 | 1,452 |
| 2024-05-01 | 1,455 | 1,469 | 1,434 | 1,457 | 35,900 | 1,457 |
| 2024-04-30 | 1,453 | 1,458 | 1,441 | 1,455 | 24,800 | 1,455 |
| 2024-04-26 | 1,460 | 1,466 | 1,442 | 1,459 | 40,000 | 1,459 |
| 2024-04-25 | 1,473 | 1,488 | 1,461 | 1,461 | 39,400 | 1,461 |
| 2024-04-24 | 1,505 | 1,519 | 1,487 | 1,488 | 31,500 | 1,488 |
| 2024-04-23 | 1,517 | 1,517 | 1,489 | 1,503 | 35,300 | 1,503 |
| 2024-04-22 | 1,460 | 1,492 | 1,460 | 1,487 | 25,700 | 1,487 |
| 2024-04-19 | 1,524 | 1,524 | 1,440 | 1,452 | 97,200 | 1,452 |
| 2024-04-18 | 1,482 | 1,555 | 1,471 | 1,524 | 97,800 | 1,524 |
| 2024-04-17 | 1,520 | 1,526 | 1,480 | 1,487 | 72,700 | 1,487 |
| 2024-04-16 | 1,538 | 1,548 | 1,518 | 1,527 | 51,700 | 1,527 |
| 2024-04-15 | 1,550 | 1,558 | 1,534 | 1,538 | 30,300 | 1,538 |
| 2024-04-12 | 1,575 | 1,611 | 1,564 | 1,573 | 29,200 | 1,573 |
| 2024-04-11 | 1,565 | 1,577 | 1,548 | 1,569 | 32,800 | 1,569 |
| 2024-04-10 | 1,570 | 1,619 | 1,570 | 1,586 | 45,600 | 1,586 |
| 2024-04-09 | 1,550 | 1,583 | 1,535 | 1,579 | 42,100 | 1,579 |
| 2024-04-08 | 1,560 | 1,560 | 1,525 | 1,530 | 91,500 | 1,530 |
| 2024-04-05 | 1,557 | 1,576 | 1,542 | 1,576 | 67,500 | 1,576 |
| 2024-04-04 | 1,620 | 1,623 | 1,557 | 1,579 | 62,000 | 1,579 |
| 2024-04-03 | 1,563 | 1,600 | 1,541 | 1,593 | 149,200 | 1,593 |
| 2024-04-02 | 1,683 | 1,684 | 1,611 | 1,628 | 127,300 | 1,628 |
| 2024-04-01 | 1,790 | 1,790 | 1,609 | 1,682 | 389,700 | 1,682 |
| 2024-03-29 | 1,825 | 1,892 | 1,803 | 1,850 | 61,100 | 1,850 |
| 2024-03-28 | 1,850 | 1,850 | 1,798 | 1,821 | 61,400 | 1,821 |
| 2024-03-27 | 1,844 | 1,872 | 1,825 | 1,825 | 74,900 | 1,825 |
| 2024-03-26 | 1,842 | 1,869 | 1,822 | 1,843 | 61,300 | 1,843 |
| 2024-03-25 | 1,904 | 1,925 | 1,881 | 1,881 | 50,100 | 1,881 |
| 2024-03-22 | 1,921 | 1,931 | 1,910 | 1,926 | 29,400 | 1,926 |
| 2024-03-21 | 1,948 | 1,958 | 1,920 | 1,930 | 30,400 | 1,930 |
| 2024-03-19 | 1,899 | 1,940 | 1,880 | 1,920 | 73,500 | 1,920 |
| 2024-03-18 | 1,815 | 1,896 | 1,811 | 1,892 | 110,900 | 1,892 |
| 2024-03-15 | 1,883 | 1,883 | 1,810 | 1,814 | 135,700 | 1,814 |
| 2024-03-14 | 1,894 | 1,908 | 1,860 | 1,895 | 90,500 | 1,895 |
| 2024-03-13 | 1,935 | 1,941 | 1,893 | 1,904 | 56,600 | 1,904 |
| 2024-03-12 | 1,901 | 1,930 | 1,866 | 1,930 | 59,600 | 1,930 |
| 2024-03-11 | 1,870 | 1,918 | 1,870 | 1,906 | 75,200 | 1,906 |
| 2024-03-08 | 1,921 | 1,945 | 1,887 | 1,901 | 133,800 | 1,901 |
| 2024-03-07 | 1,959 | 1,982 | 1,930 | 1,930 | 57,500 | 1,930 |
| 2024-03-06 | 1,912 | 1,965 | 1,899 | 1,955 | 61,000 | 1,955 |
| 2024-03-05 | 1,970 | 1,975 | 1,901 | 1,948 | 134,600 | 1,948 |
| 2024-03-04 | 2,026 | 2,028 | 1,977 | 1,978 | 54,700 | 1,978 |
| 2024-03-01 | 1,994 | 2,014 | 1,978 | 1,993 | 68,800 | 1,993 |
| 2024-02-29 | 2,040 | 2,041 | 1,980 | 1,993 | 68,800 | 1,993 |
| 2024-02-28 | 2,066 | 2,150 | 2,036 | 2,039 | 147,000 | 2,039 |
| 2024-02-27 | 1,995 | 2,064 | 1,969 | 2,044 | 135,700 | 2,044 |
| 2024-02-26 | 1,951 | 1,992 | 1,920 | 1,980 | 98,200 | 1,980 |
| 2024-02-22 | 2,020 | 2,030 | 1,946 | 1,956 | 130,600 | 1,956 |
| 2024-02-21 | 2,099 | 2,099 | 2,005 | 2,005 | 103,900 | 2,005 |
| 2024-02-20 | 2,061 | 2,113 | 2,050 | 2,099 | 46,500 | 2,099 |
| 2024-02-19 | 2,082 | 2,139 | 2,050 | 2,065 | 113,400 | 2,065 |
| 2024-02-16 | 2,129 | 2,148 | 2,087 | 2,117 | 114,700 | 2,117 |
| 2024-02-15 | 2,056 | 2,196 | 2,000 | 2,129 | 400,300 | 2,129 |
| 2024-02-14 | 1,959 | 1,982 | 1,926 | 1,966 | 172,500 | 1,966 |
| 2024-02-13 | 2,006 | 2,017 | 1,971 | 1,993 | 203,000 | 1,993 |
| 2024-02-09 | 1,967 | 1,977 | 1,924 | 1,926 | 128,100 | 1,926 |
| 2024-02-08 | 2,001 | 2,006 | 1,955 | 1,970 | 124,200 | 1,970 |
| 2024-02-07 | 2,026 | 2,026 | 1,975 | 1,986 | 196,300 | 1,986 |
| 2024-02-06 | 2,070 | 2,075 | 2,012 | 2,063 | 87,700 | 2,063 |
| 2024-02-05 | 2,044 | 2,118 | 2,040 | 2,105 | 67,700 | 2,105 |
| 2024-02-02 | 2,102 | 2,120 | 2,022 | 2,032 | 221,700 | 2,032 |
| 2024-02-01 | 2,144 | 2,144 | 2,095 | 2,121 | 137,800 | 2,121 |
| 2024-01-31 | 2,204 | 2,204 | 2,155 | 2,178 | 50,400 | 2,178 |
| 2024-01-30 | 2,189 | 2,207 | 2,154 | 2,188 | 44,100 | 2,188 |
| 2024-01-29 | 2,184 | 2,190 | 2,159 | 2,180 | 36,900 | 2,180 |
| 2024-01-26 | 2,130 | 2,230 | 2,112 | 2,157 | 99,300 | 2,157 |
| 2024-01-25 | 2,150 | 2,155 | 2,123 | 2,142 | 41,800 | 2,142 |
| 2024-01-24 | 2,121 | 2,150 | 2,103 | 2,125 | 35,000 | 2,125 |
| 2024-01-23 | 2,131 | 2,151 | 2,099 | 2,127 | 68,900 | 2,127 |
| 2024-01-22 | 2,130 | 2,192 | 2,115 | 2,125 | 117,200 | 2,125 |
| 2024-01-19 | 2,140 | 2,145 | 2,094 | 2,105 | 96,300 | 2,105 |
| 2024-01-18 | 2,150 | 2,166 | 2,133 | 2,140 | 50,800 | 2,140 |
| 2024-01-17 | 2,182 | 2,218 | 2,137 | 2,152 | 69,300 | 2,152 |
| 2024-01-16 | 2,219 | 2,244 | 2,183 | 2,183 | 38,900 | 2,183 |
| 2024-01-15 | 2,185 | 2,218 | 2,159 | 2,208 | 69,700 | 2,208 |
| 2024-01-12 | 2,190 | 2,218 | 2,144 | 2,206 | 63,500 | 2,206 |
| 2024-01-11 | 2,300 | 2,300 | 2,166 | 2,198 | 86,500 | 2,198 |
| 2024-01-10 | 2,166 | 2,195 | 2,145 | 2,156 | 33,400 | 2,156 |
| 2024-01-09 | 2,175 | 2,226 | 2,123 | 2,146 | 76,900 | 2,146 |
| 2024-01-05 | 2,238 | 2,238 | 2,135 | 2,150 | 82,300 | 2,150 |
| 2024-01-04 | 2,241 | 2,250 | 2,207 | 2,238 | 73,500 | 2,238 |
分割・併合履歴 ： [2019-12-27]1株→2株
