4439 (株)東名 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 | 2,442 | 2,516 | 2,392 | 2,400 | 42,500 | 2,400 |
| 2024-11-20 | 2,285 | 2,445 | 2,285 | 2,421 | 48,800 | 2,421 |
| 2024-11-19 | 2,321 | 2,323 | 2,227 | 2,279 | 50,300 | 2,279 |
| 2024-11-18 | 2,336 | 2,400 | 2,301 | 2,340 | 21,800 | 2,340 |
| 2024-11-15 | 2,397 | 2,431 | 2,356 | 2,363 | 39,300 | 2,363 |
| 2024-11-14 | 2,403 | 2,428 | 2,326 | 2,358 | 33,100 | 2,358 |
| 2024-11-13 | 2,320 | 2,415 | 2,281 | 2,409 | 69,500 | 2,409 |
| 2024-11-12 | 2,294 | 2,328 | 2,278 | 2,311 | 28,800 | 2,311 |
| 2024-11-11 | 2,349 | 2,354 | 2,270 | 2,323 | 34,300 | 2,323 |
| 2024-11-08 | 2,259 | 2,321 | 2,239 | 2,316 | 47,400 | 2,316 |
| 2024-11-07 | 2,187 | 2,288 | 2,187 | 2,240 | 35,500 | 2,240 |
| 2024-11-06 | 2,119 | 2,190 | 2,054 | 2,188 | 55,600 | 2,188 |
| 2024-11-05 | 2,164 | 2,220 | 2,015 | 2,132 | 58,900 | 2,132 |
| 2024-11-01 | 2,239 | 2,250 | 2,114 | 2,136 | 69,600 | 2,136 |
| 2024-10-31 | 2,160 | 2,249 | 2,146 | 2,239 | 114,100 | 2,239 |
| 2024-10-30 | 2,252 | 2,256 | 2,110 | 2,110 | 120,100 | 2,110 |
| 2024-10-29 | 2,142 | 2,247 | 2,135 | 2,213 | 91,400 | 2,213 |
| 2024-10-28 | 1,995 | 2,136 | 1,995 | 2,128 | 81,800 | 2,128 |
| 2024-10-25 | 2,081 | 2,105 | 1,973 | 2,002 | 114,800 | 2,002 |
| 2024-10-24 | 1,930 | 2,031 | 1,920 | 2,031 | 93,600 | 2,031 |
| 2024-10-23 | 1,879 | 1,965 | 1,879 | 1,955 | 40,700 | 1,955 |
| 2024-10-22 | 1,920 | 1,939 | 1,872 | 1,879 | 43,400 | 1,879 |
| 2024-10-21 | 1,874 | 1,920 | 1,848 | 1,920 | 64,500 | 1,920 |
| 2024-10-18 | 1,751 | 1,880 | 1,726 | 1,839 | 96,000 | 1,839 |
| 2024-10-17 | 1,881 | 1,888 | 1,738 | 1,763 | 143,700 | 1,763 |
| 2024-10-16 | 1,964 | 1,985 | 1,847 | 1,866 | 324,000 | 1,866 |
| 2024-10-15 | 1,752 | 1,789 | 1,710 | 1,717 | 25,400 | 1,717 |
| 2024-10-11 | 1,662 | 1,739 | 1,662 | 1,730 | 8,400 | 1,730 |
| 2024-10-10 | 1,667 | 1,693 | 1,641 | 1,668 | 17,000 | 1,668 |
| 2024-10-09 | 1,705 | 1,725 | 1,660 | 1,680 | 18,500 | 1,680 |
| 2024-10-08 | 1,738 | 1,753 | 1,659 | 1,705 | 27,000 | 1,705 |
| 2024-10-07 | 1,798 | 1,800 | 1,722 | 1,750 | 29,400 | 1,750 |
| 2024-10-04 | 1,717 | 1,778 | 1,717 | 1,766 | 15,700 | 1,766 |
| 2024-10-03 | 1,704 | 1,750 | 1,675 | 1,726 | 18,100 | 1,726 |
| 2024-10-02 | 1,757 | 1,771 | 1,686 | 1,693 | 21,400 | 1,693 |
| 2024-10-01 | 1,738 | 1,842 | 1,722 | 1,775 | 39,300 | 1,775 |
| 2024-09-30 | 1,615 | 1,744 | 1,598 | 1,733 | 35,500 | 1,733 |
| 2024-09-27 | 1,668 | 1,723 | 1,615 | 1,695 | 36,100 | 1,695 |
| 2024-09-26 | 1,630 | 1,656 | 1,568 | 1,628 | 31,000 | 1,628 |
| 2024-09-25 | 1,660 | 1,725 | 1,536 | 1,670 | 72,000 | 1,670 |
| 2024-09-24 | 1,670 | 1,697 | 1,636 | 1,660 | 31,500 | 1,660 |
| 2024-09-20 | 1,579 | 1,674 | 1,549 | 1,659 | 61,100 | 1,659 |
| 2024-09-19 | 1,493 | 1,586 | 1,489 | 1,560 | 35,200 | 1,560 |
| 2024-09-18 | 1,490 | 1,494 | 1,473 | 1,493 | 8,000 | 1,493 |
| 2024-09-17 | 1,429 | 1,472 | 1,429 | 1,461 | 5,800 | 1,461 |
| 2024-09-13 | 1,476 | 1,479 | 1,429 | 1,429 | 9,600 | 1,429 |
| 2024-09-12 | 1,410 | 1,481 | 1,401 | 1,454 | 15,800 | 1,454 |
| 2024-09-11 | 1,436 | 1,437 | 1,366 | 1,390 | 9,200 | 1,390 |
| 2024-09-10 | 1,403 | 1,437 | 1,390 | 1,427 | 10,200 | 1,427 |
| 2024-09-09 | 1,351 | 1,399 | 1,351 | 1,397 | 7,500 | 1,397 |
| 2024-09-06 | 1,392 | 1,412 | 1,375 | 1,408 | 15,000 | 1,408 |
| 2024-09-05 | 1,380 | 1,407 | 1,341 | 1,392 | 26,200 | 1,392 |
| 2024-09-04 | 1,354 | 1,380 | 1,301 | 1,320 | 28,400 | 1,320 |
| 2024-09-03 | 1,342 | 1,385 | 1,342 | 1,380 | 8,400 | 1,380 |
| 2024-09-02 | 1,372 | 1,375 | 1,326 | 1,348 | 15,700 | 1,348 |
| 2024-08-30 | 1,371 | 1,400 | 1,367 | 1,379 | 10,500 | 1,379 |
| 2024-08-29 | 1,383 | 1,417 | 1,373 | 1,373 | 15,900 | 1,373 |
| 2024-08-28 | 2,858 | 2,858 | 2,790 | 2,801 | 7,400 | 1,400.50 |
| 2024-08-27 | 2,931 | 2,980 | 2,812 | 2,875 | 17,400 | 1,437.50 |
| 2024-08-26 | 2,714 | 2,931 | 2,714 | 2,931 | 18,500 | 1,465.50 |
| 2024-08-23 | 2,700 | 2,742 | 2,676 | 2,714 | 12,400 | 1,357 |
| 2024-08-22 | 2,751 | 2,790 | 2,706 | 2,706 | 9,300 | 1,353 |
| 2024-08-21 | 2,823 | 2,873 | 2,761 | 2,778 | 8,900 | 1,389 |
| 2024-08-20 | 2,815 | 2,918 | 2,815 | 2,823 | 5,300 | 1,411.50 |
| 2024-08-19 | 2,900 | 2,930 | 2,811 | 2,815 | 7,300 | 1,407.50 |
| 2024-08-16 | 2,827 | 2,926 | 2,827 | 2,883 | 8,800 | 1,441.50 |
| 2024-08-15 | 2,940 | 2,990 | 2,782 | 2,805 | 16,100 | 1,402.50 |
| 2024-08-14 | 2,926 | 2,943 | 2,860 | 2,925 | 6,900 | 1,462.50 |
| 2024-08-13 | 2,952 | 2,967 | 2,914 | 2,967 | 7,900 | 1,483.50 |
| 2024-08-09 | 3,000 | 3,000 | 2,925 | 2,943 | 9,100 | 1,471.50 |
| 2024-08-08 | 2,792 | 2,999 | 2,751 | 2,958 | 21,500 | 1,479 |
| 2024-08-07 | 2,651 | 2,828 | 2,651 | 2,825 | 11,300 | 1,412.50 |
| 2024-08-06 | 2,429 | 2,707 | 2,429 | 2,641 | 14,800 | 1,320.50 |
| 2024-08-05 | 2,580 | 2,591 | 2,254 | 2,479 | 23,900 | 1,239.50 |
| 2024-08-02 | 2,648 | 2,710 | 2,643 | 2,679 | 11,400 | 1,339.50 |
| 2024-08-01 | 2,711 | 2,759 | 2,698 | 2,698 | 7,900 | 1,349 |
| 2024-07-31 | 2,725 | 2,780 | 2,658 | 2,753 | 9,900 | 1,376.50 |
| 2024-07-30 | 2,838 | 2,871 | 2,742 | 2,742 | 28,700 | 1,371 |
| 2024-07-29 | 2,849 | 2,877 | 2,820 | 2,877 | 8,200 | 1,438.50 |
| 2024-07-26 | 2,735 | 2,813 | 2,735 | 2,790 | 8,700 | 1,395 |
| 2024-07-25 | 2,816 | 2,878 | 2,689 | 2,735 | 29,800 | 1,367.50 |
| 2024-07-24 | 2,790 | 2,840 | 2,742 | 2,815 | 25,600 | 1,407.50 |
| 2024-07-23 | 2,605 | 2,799 | 2,605 | 2,790 | 45,000 | 1,395 |
| 2024-07-22 | 2,600 | 2,600 | 2,545 | 2,600 | 10,700 | 1,300 |
| 2024-07-19 | 2,550 | 2,600 | 2,532 | 2,588 | 12,500 | 1,294 |
| 2024-07-18 | 2,422 | 2,611 | 2,420 | 2,568 | 47,800 | 1,284 |
| 2024-07-17 | 2,423 | 2,439 | 2,374 | 2,422 | 10,200 | 1,211 |
| 2024-07-16 | 2,430 | 2,474 | 2,404 | 2,404 | 12,200 | 1,202 |
| 2024-07-12 | 2,381 | 2,480 | 2,381 | 2,480 | 8,100 | 1,240 |
| 2024-07-11 | 2,388 | 2,420 | 2,350 | 2,410 | 9,400 | 1,205 |
| 2024-07-10 | 2,513 | 2,513 | 2,401 | 2,401 | 8,600 | 1,200.50 |
| 2024-07-09 | 2,531 | 2,531 | 2,454 | 2,498 | 6,900 | 1,249 |
| 2024-07-08 | 2,533 | 2,537 | 2,471 | 2,528 | 8,100 | 1,264 |
| 2024-07-05 | 2,498 | 2,538 | 2,462 | 2,516 | 7,600 | 1,258 |
| 2024-07-04 | 2,471 | 2,500 | 2,471 | 2,498 | 4,000 | 1,249 |
| 2024-07-03 | 2,486 | 2,559 | 2,486 | 2,504 | 6,100 | 1,252 |
| 2024-07-02 | 2,511 | 2,511 | 2,481 | 2,509 | 3,300 | 1,254.50 |
| 2024-07-01 | 2,460 | 2,514 | 2,460 | 2,511 | 5,700 | 1,255.50 |
| 2024-06-28 | 2,501 | 2,501 | 2,480 | 2,483 | 3,300 | 1,241.50 |
| 2024-06-27 | 2,433 | 2,510 | 2,433 | 2,493 | 5,500 | 1,246.50 |
| 2024-06-26 | 2,515 | 2,515 | 2,453 | 2,480 | 4,100 | 1,240 |
| 2024-06-25 | 2,452 | 2,501 | 2,452 | 2,493 | 6,000 | 1,246.50 |
| 2024-06-24 | 2,498 | 2,498 | 2,450 | 2,452 | 4,900 | 1,226 |
| 2024-06-21 | 2,483 | 2,500 | 2,464 | 2,475 | 7,700 | 1,237.50 |
| 2024-06-20 | 2,432 | 2,478 | 2,416 | 2,435 | 1,500 | 1,217.50 |
| 2024-06-19 | 2,497 | 2,529 | 2,406 | 2,432 | 10,700 | 1,216 |
| 2024-06-18 | 2,399 | 2,499 | 2,376 | 2,476 | 14,000 | 1,238 |
| 2024-06-17 | 2,384 | 2,388 | 2,349 | 2,388 | 6,300 | 1,194 |
| 2024-06-14 | 2,348 | 2,383 | 2,331 | 2,373 | 7,100 | 1,186.50 |
| 2024-06-13 | 2,370 | 2,370 | 2,333 | 2,337 | 2,900 | 1,168.50 |
| 2024-06-12 | 2,381 | 2,381 | 2,349 | 2,349 | 2,500 | 1,174.50 |
| 2024-06-11 | 2,355 | 2,377 | 2,336 | 2,371 | 3,300 | 1,185.50 |
| 2024-06-10 | 2,332 | 2,396 | 2,324 | 2,352 | 5,400 | 1,176 |
| 2024-06-07 | 2,395 | 2,406 | 2,333 | 2,344 | 10,200 | 1,172 |
| 2024-06-06 | 2,452 | 2,452 | 2,328 | 2,345 | 17,100 | 1,172.50 |
| 2024-06-05 | 2,505 | 2,528 | 2,418 | 2,466 | 7,400 | 1,233 |
| 2024-06-04 | 2,398 | 2,567 | 2,398 | 2,547 | 31,300 | 1,273.50 |
| 2024-06-03 | 2,405 | 2,405 | 2,370 | 2,390 | 2,900 | 1,195 |
| 2024-05-31 | 2,372 | 2,390 | 2,372 | 2,385 | 5,600 | 1,192.50 |
| 2024-05-30 | 2,337 | 2,365 | 2,326 | 2,348 | 4,300 | 1,174 |
| 2024-05-29 | 2,371 | 2,371 | 2,318 | 2,335 | 6,000 | 1,167.50 |
| 2024-05-28 | 2,373 | 2,388 | 2,319 | 2,371 | 7,600 | 1,185.50 |
| 2024-05-27 | 2,361 | 2,379 | 2,319 | 2,323 | 5,400 | 1,161.50 |
| 2024-05-24 | 2,385 | 2,399 | 2,360 | 2,360 | 4,100 | 1,180 |
| 2024-05-23 | 2,348 | 2,354 | 2,311 | 2,335 | 6,100 | 1,167.50 |
| 2024-05-22 | 2,331 | 2,402 | 2,331 | 2,343 | 9,400 | 1,171.50 |
| 2024-05-21 | 2,368 | 2,369 | 2,327 | 2,350 | 7,100 | 1,175 |
| 2024-05-20 | 2,378 | 2,386 | 2,338 | 2,368 | 8,500 | 1,184 |
| 2024-05-17 | 2,382 | 2,382 | 2,323 | 2,358 | 13,800 | 1,179 |
| 2024-05-16 | 2,315 | 2,370 | 2,315 | 2,365 | 10,300 | 1,182.50 |
| 2024-05-15 | 2,361 | 2,390 | 2,314 | 2,314 | 7,600 | 1,157 |
| 2024-05-14 | 2,324 | 2,374 | 2,322 | 2,366 | 7,400 | 1,183 |
| 2024-05-13 | 2,380 | 2,380 | 2,321 | 2,329 | 6,800 | 1,164.50 |
| 2024-05-10 | 2,344 | 2,399 | 2,331 | 2,360 | 16,800 | 1,180 |
| 2024-05-09 | 2,323 | 2,399 | 2,322 | 2,344 | 16,700 | 1,172 |
| 2024-05-08 | 2,346 | 2,364 | 2,326 | 2,333 | 12,200 | 1,166.50 |
| 2024-05-07 | 2,375 | 2,411 | 2,319 | 2,359 | 14,400 | 1,179.50 |
| 2024-05-02 | 2,323 | 2,370 | 2,323 | 2,370 | 2,500 | 1,185 |
| 2024-05-01 | 2,305 | 2,383 | 2,305 | 2,373 | 7,700 | 1,186.50 |
| 2024-04-30 | 2,332 | 2,362 | 2,296 | 2,329 | 8,000 | 1,164.50 |
| 2024-04-26 | 2,310 | 2,399 | 2,284 | 2,350 | 20,400 | 1,175 |
| 2024-04-25 | 2,294 | 2,355 | 2,294 | 2,320 | 24,200 | 1,160 |
| 2024-04-24 | 2,223 | 2,294 | 2,223 | 2,294 | 16,900 | 1,147 |
| 2024-04-23 | 2,100 | 2,254 | 2,100 | 2,225 | 28,700 | 1,112.50 |
| 2024-04-22 | 2,030 | 2,149 | 2,002 | 2,071 | 38,000 | 1,035.50 |
| 2024-04-19 | 2,052 | 2,100 | 1,985 | 2,000 | 31,200 | 1,000 |
| 2024-04-18 | 2,003 | 2,101 | 1,996 | 2,070 | 32,700 | 1,035 |
| 2024-04-17 | 2,132 | 2,257 | 2,024 | 2,024 | 42,100 | 1,012 |
| 2024-04-16 | 2,314 | 2,314 | 2,124 | 2,130 | 37,100 | 1,065 |
| 2024-04-15 | 2,300 | 2,389 | 2,285 | 2,314 | 42,500 | 1,157 |
| 2024-04-12 | 2,348 | 2,360 | 2,282 | 2,293 | 17,800 | 1,146.50 |
| 2024-04-11 | 2,266 | 2,352 | 2,262 | 2,317 | 16,800 | 1,158.50 |
| 2024-04-10 | 2,311 | 2,356 | 2,256 | 2,290 | 17,900 | 1,145 |
| 2024-04-09 | 2,287 | 2,355 | 2,284 | 2,346 | 9,800 | 1,173 |
| 2024-04-08 | 2,236 | 2,353 | 2,236 | 2,289 | 26,600 | 1,144.50 |
| 2024-04-05 | 2,265 | 2,289 | 2,241 | 2,248 | 10,800 | 1,124 |
| 2024-04-04 | 2,286 | 2,317 | 2,253 | 2,275 | 10,600 | 1,137.50 |
| 2024-04-03 | 2,302 | 2,360 | 2,246 | 2,286 | 29,300 | 1,143 |
| 2024-04-02 | 2,342 | 2,363 | 2,311 | 2,311 | 16,500 | 1,155.50 |
| 2024-04-01 | 2,370 | 2,370 | 2,316 | 2,329 | 14,500 | 1,164.50 |
| 2024-03-29 | 2,436 | 2,439 | 2,340 | 2,352 | 20,200 | 1,176 |
| 2024-03-28 | 2,331 | 2,470 | 2,330 | 2,436 | 34,800 | 1,218 |
| 2024-03-27 | 2,384 | 2,384 | 2,334 | 2,334 | 13,200 | 1,167 |
| 2024-03-26 | 2,394 | 2,394 | 2,332 | 2,359 | 10,800 | 1,179.50 |
| 2024-03-25 | 2,351 | 2,425 | 2,348 | 2,394 | 18,900 | 1,197 |
| 2024-03-22 | 2,389 | 2,389 | 2,343 | 2,347 | 5,200 | 1,173.50 |
| 2024-03-21 | 2,398 | 2,398 | 2,332 | 2,371 | 11,500 | 1,185.50 |
| 2024-03-19 | 2,369 | 2,394 | 2,318 | 2,394 | 3,600 | 1,197 |
| 2024-03-18 | 2,346 | 2,394 | 2,340 | 2,370 | 15,700 | 1,185 |
| 2024-03-15 | 2,304 | 2,365 | 2,292 | 2,317 | 15,200 | 1,158.50 |
| 2024-03-14 | 2,341 | 2,341 | 2,258 | 2,304 | 16,800 | 1,152 |
| 2024-03-13 | 2,295 | 2,360 | 2,295 | 2,341 | 15,200 | 1,170.50 |
| 2024-03-12 | 2,279 | 2,310 | 2,275 | 2,306 | 11,600 | 1,153 |
| 2024-03-11 | 2,229 | 2,303 | 2,225 | 2,297 | 21,400 | 1,148.50 |
| 2024-03-08 | 2,318 | 2,333 | 2,207 | 2,220 | 58,100 | 1,110 |
| 2024-03-07 | 2,360 | 2,403 | 2,318 | 2,333 | 14,200 | 1,166.50 |
| 2024-03-06 | 2,350 | 2,361 | 2,331 | 2,350 | 4,100 | 1,175 |
| 2024-03-05 | 2,301 | 2,394 | 2,300 | 2,386 | 15,100 | 1,193 |
| 2024-03-04 | 2,284 | 2,399 | 2,264 | 2,308 | 19,700 | 1,154 |
| 2024-03-01 | 2,299 | 2,335 | 2,253 | 2,285 | 25,800 | 1,142.50 |
| 2024-02-29 | 2,380 | 2,380 | 2,268 | 2,272 | 28,400 | 1,136 |
| 2024-02-28 | 2,475 | 2,484 | 2,381 | 2,381 | 34,400 | 1,190.50 |
| 2024-02-27 | 2,471 | 2,484 | 2,363 | 2,478 | 94,400 | 1,239 |
| 2024-02-26 | 2,363 | 2,470 | 2,357 | 2,430 | 33,900 | 1,215 |
| 2024-02-22 | 2,429 | 2,436 | 2,319 | 2,333 | 19,500 | 1,166.50 |
| 2024-02-21 | 2,394 | 2,435 | 2,350 | 2,424 | 20,400 | 1,212 |
| 2024-02-20 | 2,402 | 2,449 | 2,395 | 2,444 | 13,500 | 1,222 |
| 2024-02-19 | 2,328 | 2,432 | 2,328 | 2,400 | 17,900 | 1,200 |
| 2024-02-16 | 2,299 | 2,368 | 2,263 | 2,368 | 18,600 | 1,184 |
| 2024-02-15 | 2,396 | 2,396 | 2,254 | 2,254 | 16,300 | 1,127 |
| 2024-02-14 | 2,288 | 2,384 | 2,288 | 2,384 | 22,500 | 1,192 |
| 2024-02-13 | 2,251 | 2,328 | 2,233 | 2,294 | 20,000 | 1,147 |
| 2024-02-09 | 2,263 | 2,311 | 2,263 | 2,263 | 14,900 | 1,131.50 |
| 2024-02-08 | 2,278 | 2,325 | 2,254 | 2,284 | 9,900 | 1,142 |
| 2024-02-07 | 2,276 | 2,318 | 2,270 | 2,281 | 7,300 | 1,140.50 |
| 2024-02-06 | 2,344 | 2,344 | 2,282 | 2,282 | 6,200 | 1,141 |
| 2024-02-05 | 2,309 | 2,362 | 2,298 | 2,344 | 14,900 | 1,172 |
| 2024-02-02 | 2,271 | 2,333 | 2,264 | 2,278 | 14,000 | 1,139 |
| 2024-02-01 | 2,238 | 2,310 | 2,210 | 2,299 | 12,600 | 1,149.50 |
| 2024-01-31 | 2,177 | 2,256 | 2,170 | 2,252 | 18,800 | 1,126 |
| 2024-01-30 | 2,224 | 2,241 | 2,207 | 2,208 | 22,500 | 1,104 |
| 2024-01-29 | 2,224 | 2,235 | 2,196 | 2,217 | 14,300 | 1,108.50 |
| 2024-01-26 | 2,229 | 2,255 | 2,212 | 2,224 | 15,000 | 1,112 |
| 2024-01-25 | 2,219 | 2,301 | 2,204 | 2,261 | 29,600 | 1,130.50 |
| 2024-01-24 | 2,154 | 2,251 | 2,154 | 2,229 | 22,400 | 1,114.50 |
| 2024-01-23 | 2,210 | 2,224 | 2,150 | 2,181 | 28,700 | 1,090.50 |
| 2024-01-22 | 2,152 | 2,239 | 2,152 | 2,207 | 25,000 | 1,103.50 |
| 2024-01-19 | 2,315 | 2,351 | 2,189 | 2,200 | 49,800 | 1,100 |
| 2024-01-18 | 2,364 | 2,441 | 2,301 | 2,327 | 83,000 | 1,163.50 |
| 2024-01-17 | 2,311 | 2,438 | 2,265 | 2,345 | 113,000 | 1,172.50 |
| 2024-01-16 | 2,091 | 2,376 | 2,065 | 2,311 | 169,600 | 1,155.50 |
| 2024-01-15 | 1,830 | 2,068 | 1,800 | 2,050 | 198,000 | 1,025 |
| 2024-01-12 | 1,800 | 1,886 | 1,794 | 1,841 | 52,000 | 920.50 |
| 2024-01-11 | 1,833 | 1,879 | 1,788 | 1,800 | 57,400 | 900 |
| 2024-01-10 | 1,876 | 1,888 | 1,829 | 1,829 | 54,800 | 914.50 |
| 2024-01-09 | 1,837 | 1,915 | 1,837 | 1,876 | 60,700 | 938 |
| 2024-01-05 | 1,898 | 1,899 | 1,807 | 1,807 | 39,200 | 903.50 |
| 2024-01-04 | 1,836 | 1,870 | 1,808 | 1,868 | 24,400 | 934 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2019-12-27]1株→3株
