4483 (株)JMDC 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 | 4,219 | 4,258 | 4,189 | 4,246 | 156,500 | 4,246 |
| 2024-11-20 | 4,283 | 4,343 | 4,171 | 4,198 | 183,500 | 4,198 |
| 2024-11-19 | 4,206 | 4,287 | 4,191 | 4,252 | 119,700 | 4,252 |
| 2024-11-18 | 4,172 | 4,217 | 4,135 | 4,198 | 130,100 | 4,198 |
| 2024-11-15 | 4,247 | 4,306 | 4,205 | 4,235 | 202,400 | 4,235 |
| 2024-11-14 | 4,336 | 4,369 | 4,224 | 4,268 | 180,400 | 4,268 |
| 2024-11-13 | 4,260 | 4,361 | 4,251 | 4,317 | 171,400 | 4,317 |
| 2024-11-12 | 4,490 | 4,522 | 4,380 | 4,380 | 152,900 | 4,380 |
| 2024-11-11 | 4,341 | 4,554 | 4,290 | 4,495 | 202,300 | 4,495 |
| 2024-11-08 | 4,300 | 4,389 | 4,217 | 4,353 | 339,600 | 4,353 |
| 2024-11-07 | 4,627 | 4,641 | 4,186 | 4,191 | 476,200 | 4,191 |
| 2024-11-06 | 4,481 | 4,699 | 4,330 | 4,597 | 677,500 | 4,597 |
| 2024-11-05 | 4,277 | 4,326 | 4,212 | 4,242 | 182,000 | 4,242 |
| 2024-11-01 | 4,192 | 4,355 | 4,190 | 4,227 | 220,900 | 4,227 |
| 2024-10-31 | 4,280 | 4,364 | 4,250 | 4,301 | 271,700 | 4,301 |
| 2024-10-30 | 4,303 | 4,392 | 4,247 | 4,342 | 1,285,600 | 4,342 |
| 2024-10-29 | 4,173 | 4,279 | 4,146 | 4,276 | 171,200 | 4,276 |
| 2024-10-28 | 4,047 | 4,182 | 4,040 | 4,165 | 176,200 | 4,165 |
| 2024-10-25 | 4,199 | 4,204 | 4,010 | 4,036 | 300,200 | 4,036 |
| 2024-10-24 | 4,154 | 4,216 | 4,132 | 4,157 | 328,500 | 4,157 |
| 2024-10-23 | 4,330 | 4,348 | 4,204 | 4,231 | 481,900 | 4,231 |
| 2024-10-22 | 4,520 | 4,541 | 4,343 | 4,352 | 397,700 | 4,352 |
| 2024-10-21 | 4,538 | 4,627 | 4,480 | 4,567 | 225,900 | 4,567 |
| 2024-10-18 | 4,554 | 4,664 | 4,529 | 4,548 | 165,500 | 4,548 |
| 2024-10-17 | 4,674 | 4,674 | 4,513 | 4,586 | 192,900 | 4,586 |
| 2024-10-16 | 4,689 | 4,797 | 4,647 | 4,659 | 163,000 | 4,659 |
| 2024-10-15 | 4,746 | 4,765 | 4,615 | 4,725 | 212,700 | 4,725 |
| 2024-10-11 | 4,583 | 4,704 | 4,563 | 4,699 | 204,100 | 4,699 |
| 2024-10-10 | 4,650 | 4,718 | 4,594 | 4,643 | 158,800 | 4,643 |
| 2024-10-09 | 4,646 | 4,730 | 4,610 | 4,687 | 297,000 | 4,687 |
| 2024-10-08 | 4,550 | 4,683 | 4,531 | 4,646 | 427,400 | 4,646 |
| 2024-10-07 | 4,674 | 4,756 | 4,645 | 4,685 | 334,200 | 4,685 |
| 2024-10-04 | 4,690 | 4,738 | 4,570 | 4,615 | 350,700 | 4,615 |
| 2024-10-03 | 4,641 | 4,775 | 4,615 | 4,708 | 286,600 | 4,708 |
| 2024-10-02 | 4,628 | 4,652 | 4,520 | 4,594 | 365,600 | 4,594 |
| 2024-10-01 | 4,651 | 4,750 | 4,590 | 4,698 | 270,000 | 4,698 |
| 2024-09-30 | 4,652 | 4,729 | 4,619 | 4,665 | 242,200 | 4,665 |
| 2024-09-27 | 4,735 | 4,798 | 4,716 | 4,736 | 232,600 | 4,736 |
| 2024-09-26 | 4,705 | 4,782 | 4,677 | 4,744 | 237,000 | 4,744 |
| 2024-09-25 | 4,776 | 4,792 | 4,651 | 4,678 | 245,300 | 4,678 |
| 2024-09-24 | 4,850 | 4,855 | 4,730 | 4,778 | 213,800 | 4,778 |
| 2024-09-20 | 4,860 | 4,880 | 4,676 | 4,715 | 287,400 | 4,715 |
| 2024-09-19 | 4,819 | 4,870 | 4,806 | 4,820 | 260,900 | 4,820 |
| 2024-09-18 | 4,776 | 4,850 | 4,727 | 4,758 | 386,100 | 4,758 |
| 2024-09-17 | 4,561 | 4,650 | 4,493 | 4,650 | 252,300 | 4,650 |
| 2024-09-13 | 4,643 | 4,649 | 4,498 | 4,605 | 252,900 | 4,605 |
| 2024-09-12 | 4,445 | 4,641 | 4,431 | 4,619 | 249,900 | 4,619 |
| 2024-09-11 | 4,524 | 4,541 | 4,390 | 4,423 | 255,400 | 4,423 |
| 2024-09-10 | 4,608 | 4,629 | 4,454 | 4,454 | 272,500 | 4,454 |
| 2024-09-09 | 4,438 | 4,590 | 4,435 | 4,583 | 242,300 | 4,583 |
| 2024-09-06 | 4,707 | 4,716 | 4,541 | 4,586 | 336,400 | 4,586 |
| 2024-09-05 | 4,464 | 4,677 | 4,451 | 4,674 | 348,500 | 4,674 |
| 2024-09-04 | 4,494 | 4,584 | 4,447 | 4,515 | 262,400 | 4,515 |
| 2024-09-03 | 4,683 | 4,809 | 4,627 | 4,634 | 558,300 | 4,634 |
| 2024-09-02 | 4,556 | 4,645 | 4,457 | 4,613 | 762,500 | 4,613 |
| 2024-08-30 | 4,520 | 4,540 | 4,357 | 4,399 | 556,500 | 4,399 |
| 2024-08-29 | 4,242 | 4,285 | 4,205 | 4,274 | 208,100 | 4,274 |
| 2024-08-28 | 4,330 | 4,355 | 4,221 | 4,303 | 247,700 | 4,303 |
| 2024-08-27 | 4,160 | 4,330 | 4,154 | 4,315 | 351,800 | 4,315 |
| 2024-08-26 | 4,174 | 4,296 | 4,140 | 4,226 | 508,600 | 4,226 |
| 2024-08-23 | 4,050 | 4,133 | 4,041 | 4,070 | 383,900 | 4,070 |
| 2024-08-22 | 3,903 | 4,144 | 3,874 | 4,050 | 701,200 | 4,050 |
| 2024-08-21 | 3,720 | 3,785 | 3,713 | 3,726 | 172,600 | 3,726 |
| 2024-08-20 | 3,642 | 3,810 | 3,636 | 3,755 | 275,100 | 3,755 |
| 2024-08-19 | 3,656 | 3,666 | 3,565 | 3,572 | 142,300 | 3,572 |
| 2024-08-16 | 3,575 | 3,713 | 3,575 | 3,686 | 314,200 | 3,686 |
| 2024-08-15 | 3,520 | 3,579 | 3,486 | 3,548 | 278,600 | 3,548 |
| 2024-08-14 | 3,581 | 3,640 | 3,545 | 3,547 | 308,900 | 3,547 |
| 2024-08-13 | 3,494 | 3,515 | 3,418 | 3,511 | 168,700 | 3,511 |
| 2024-08-09 | 3,498 | 3,529 | 3,417 | 3,470 | 238,300 | 3,470 |
| 2024-08-08 | 3,464 | 3,555 | 3,421 | 3,456 | 305,100 | 3,456 |
| 2024-08-07 | 3,399 | 3,550 | 3,362 | 3,483 | 459,100 | 3,483 |
| 2024-08-06 | 3,370 | 3,415 | 3,222 | 3,404 | 624,100 | 3,404 |
| 2024-08-05 | 2,893 | 3,299 | 2,868.5 | 3,066 | 1,006,100 | 3,066 |
| 2024-08-02 | 3,082 | 3,146 | 3,003 | 3,013 | 381,000 | 3,013 |
| 2024-08-01 | 3,237 | 3,268 | 3,151 | 3,211 | 289,500 | 3,211 |
| 2024-07-31 | 3,280 | 3,321 | 3,232 | 3,307 | 220,600 | 3,307 |
| 2024-07-30 | 3,348 | 3,362 | 3,288 | 3,325 | 208,600 | 3,325 |
| 2024-07-29 | 3,369 | 3,428 | 3,284 | 3,328 | 235,800 | 3,328 |
| 2024-07-26 | 3,319 | 3,381 | 3,318 | 3,322 | 227,400 | 3,322 |
| 2024-07-25 | 3,375 | 3,400 | 3,246 | 3,272 | 426,800 | 3,272 |
| 2024-07-24 | 3,499 | 3,533 | 3,413 | 3,414 | 300,000 | 3,414 |
| 2024-07-23 | 3,672 | 3,675 | 3,489 | 3,523 | 302,500 | 3,523 |
| 2024-07-22 | 3,700 | 3,750 | 3,615 | 3,652 | 261,100 | 3,652 |
| 2024-07-19 | 3,743 | 3,805 | 3,710 | 3,764 | 387,200 | 3,764 |
| 2024-07-18 | 3,788 | 3,872 | 3,720 | 3,759 | 562,900 | 3,759 |
| 2024-07-17 | 3,764 | 3,786 | 3,701 | 3,744 | 345,400 | 3,744 |
| 2024-07-16 | 3,662 | 3,718 | 3,622 | 3,655 | 520,700 | 3,655 |
| 2024-07-12 | 3,381 | 3,695 | 3,343 | 3,661 | 641,000 | 3,661 |
| 2024-07-11 | 3,360 | 3,402 | 3,288 | 3,370 | 299,400 | 3,370 |
| 2024-07-10 | 3,443 | 3,460 | 3,381 | 3,388 | 324,800 | 3,388 |
| 2024-07-09 | 3,400 | 3,487 | 3,355 | 3,443 | 381,300 | 3,443 |
| 2024-07-08 | 3,229 | 3,420 | 3,214 | 3,367 | 509,900 | 3,367 |
| 2024-07-05 | 3,160 | 3,194 | 3,121 | 3,147 | 208,000 | 3,147 |
| 2024-07-04 | 3,251 | 3,284 | 3,179 | 3,181 | 263,200 | 3,181 |
| 2024-07-03 | 3,249 | 3,312 | 3,173 | 3,265 | 395,200 | 3,265 |
| 2024-07-02 | 3,180 | 3,287 | 3,135 | 3,261 | 316,200 | 3,261 |
| 2024-07-01 | 3,366 | 3,366 | 3,175 | 3,182 | 321,300 | 3,182 |
| 2024-06-28 | 3,380 | 3,397 | 3,296 | 3,321 | 373,400 | 3,321 |
| 2024-06-27 | 3,391 | 3,442 | 3,298 | 3,335 | 416,400 | 3,335 |
| 2024-06-26 | 3,357 | 3,458 | 3,283 | 3,404 | 383,200 | 3,404 |
| 2024-06-25 | 3,370 | 3,440 | 3,319 | 3,357 | 328,700 | 3,357 |
| 2024-06-24 | 3,310 | 3,409 | 3,298 | 3,392 | 308,400 | 3,392 |
| 2024-06-21 | 3,325 | 3,363 | 3,280 | 3,313 | 389,000 | 3,313 |
| 2024-06-20 | 3,285 | 3,343 | 3,266 | 3,305 | 274,900 | 3,305 |
| 2024-06-19 | 3,281 | 3,328 | 3,209 | 3,280 | 309,800 | 3,280 |
| 2024-06-18 | 3,350 | 3,363 | 3,240 | 3,277 | 417,700 | 3,277 |
| 2024-06-17 | 3,338 | 3,374 | 3,263 | 3,374 | 386,000 | 3,374 |
| 2024-06-14 | 3,251 | 3,345 | 3,226 | 3,338 | 350,100 | 3,338 |
| 2024-06-13 | 3,309 | 3,429 | 3,280 | 3,307 | 526,500 | 3,307 |
| 2024-06-12 | 3,360 | 3,487 | 3,352 | 3,352 | 917,500 | 3,352 |
| 2024-06-11 | 3,243 | 3,343 | 3,182 | 3,331 | 547,900 | 3,331 |
| 2024-06-10 | 3,182 | 3,190 | 3,110 | 3,180 | 417,700 | 3,180 |
| 2024-06-07 | 3,094 | 3,198 | 3,063 | 3,198 | 612,300 | 3,198 |
| 2024-06-06 | 3,061 | 3,068 | 2,965.5 | 2,990.5 | 348,900 | 2,990.50 |
| 2024-06-05 | 3,043 | 3,088 | 2,998.5 | 3,030 | 535,300 | 3,030 |
| 2024-06-04 | 2,888 | 3,055 | 2,888 | 2,996.5 | 601,100 | 2,996.50 |
| 2024-06-03 | 2,720 | 2,874 | 2,694 | 2,859.5 | 492,500 | 2,859.50 |
| 2024-05-31 | 2,579 | 2,749 | 2,571 | 2,739.5 | 525,200 | 2,739.50 |
| 2024-05-30 | 2,500 | 2,597.5 | 2,487.5 | 2,579 | 451,500 | 2,579 |
| 2024-05-29 | 2,708.5 | 2,708.5 | 2,576 | 2,577 | 400,500 | 2,577 |
| 2024-05-28 | 2,760.5 | 2,793.5 | 2,733 | 2,747.5 | 220,300 | 2,747.50 |
| 2024-05-27 | 2,749 | 2,759 | 2,695 | 2,750 | 280,400 | 2,750 |
| 2024-05-24 | 2,777.5 | 2,803 | 2,758 | 2,771.5 | 238,900 | 2,771.50 |
| 2024-05-23 | 2,792.5 | 2,857 | 2,774.5 | 2,846 | 280,900 | 2,846 |
| 2024-05-22 | 2,866 | 2,866 | 2,790.5 | 2,803.5 | 279,400 | 2,803.50 |
| 2024-05-21 | 3,009 | 3,077 | 2,894.5 | 2,894.5 | 285,100 | 2,894.50 |
| 2024-05-20 | 2,849 | 2,958 | 2,842.5 | 2,927.5 | 212,900 | 2,927.50 |
| 2024-05-17 | 2,911.5 | 2,923 | 2,842.5 | 2,851 | 302,000 | 2,851 |
| 2024-05-16 | 3,038 | 3,048 | 2,920 | 2,944.5 | 203,100 | 2,944.50 |
| 2024-05-15 | 3,068 | 3,081 | 2,985.5 | 2,987.5 | 349,400 | 2,987.50 |
| 2024-05-14 | 2,870 | 3,031 | 2,851 | 3,031 | 411,300 | 3,031 |
| 2024-05-13 | 2,911 | 2,914.5 | 2,836 | 2,850 | 491,300 | 2,850 |
| 2024-05-10 | 3,023 | 3,049 | 2,910 | 2,952.5 | 505,500 | 2,952.50 |
| 2024-05-09 | 3,034 | 3,140 | 3,001 | 3,005 | 573,100 | 3,005 |
| 2024-05-08 | 3,327 | 3,333 | 3,034 | 3,101 | 1,018,700 | 3,101 |
| 2024-05-07 | 3,260 | 3,352 | 3,252 | 3,272 | 292,600 | 3,272 |
| 2024-05-02 | 3,242 | 3,269 | 3,187 | 3,210 | 114,700 | 3,210 |
| 2024-05-01 | 3,200 | 3,265 | 3,180 | 3,229 | 138,400 | 3,229 |
| 2024-04-30 | 3,270 | 3,286 | 3,206 | 3,227 | 210,900 | 3,227 |
| 2024-04-26 | 3,220 | 3,273 | 3,173 | 3,270 | 321,000 | 3,270 |
| 2024-04-25 | 3,246 | 3,286 | 3,201 | 3,246 | 297,800 | 3,246 |
| 2024-04-24 | 3,240 | 3,324 | 3,228 | 3,267 | 261,500 | 3,267 |
| 2024-04-23 | 3,160 | 3,215 | 3,131 | 3,194 | 285,900 | 3,194 |
| 2024-04-22 | 3,088 | 3,124 | 3,039 | 3,116 | 253,000 | 3,116 |
| 2024-04-19 | 3,073 | 3,101 | 2,986 | 3,035 | 334,700 | 3,035 |
| 2024-04-18 | 3,000 | 3,143 | 2,995 | 3,117 | 425,200 | 3,117 |
| 2024-04-17 | 3,070 | 3,070 | 2,992.5 | 3,001 | 426,800 | 3,001 |
| 2024-04-16 | 3,102 | 3,137 | 3,054 | 3,096 | 407,300 | 3,096 |
| 2024-04-15 | 3,215 | 3,223 | 3,152 | 3,167 | 248,800 | 3,167 |
| 2024-04-12 | 3,224 | 3,415 | 3,220 | 3,296 | 468,300 | 3,296 |
| 2024-04-11 | 3,280 | 3,303 | 3,170 | 3,203 | 423,100 | 3,203 |
| 2024-04-10 | 3,449 | 3,485 | 3,338 | 3,345 | 250,600 | 3,345 |
| 2024-04-09 | 3,410 | 3,450 | 3,382 | 3,409 | 165,000 | 3,409 |
| 2024-04-08 | 3,430 | 3,438 | 3,377 | 3,378 | 164,900 | 3,378 |
| 2024-04-05 | 3,395 | 3,446 | 3,326 | 3,398 | 275,000 | 3,398 |
| 2024-04-04 | 3,351 | 3,455 | 3,315 | 3,411 | 208,000 | 3,411 |
| 2024-04-03 | 3,355 | 3,368 | 3,313 | 3,318 | 236,200 | 3,318 |
| 2024-04-02 | 3,550 | 3,580 | 3,390 | 3,408 | 363,600 | 3,408 |
| 2024-04-01 | 3,601 | 3,635 | 3,563 | 3,580 | 135,700 | 3,580 |
| 2024-03-29 | 3,670 | 3,685 | 3,599 | 3,609 | 182,700 | 3,609 |
| 2024-03-28 | 3,666 | 3,714 | 3,600 | 3,651 | 223,300 | 3,651 |
| 2024-03-27 | 3,670 | 3,716 | 3,586 | 3,626 | 270,700 | 3,626 |
| 2024-03-26 | 3,570 | 3,711 | 3,562 | 3,661 | 204,000 | 3,661 |
| 2024-03-25 | 3,662 | 3,699 | 3,582 | 3,582 | 177,400 | 3,582 |
| 2024-03-22 | 3,710 | 3,785 | 3,668 | 3,685 | 258,800 | 3,685 |
| 2024-03-21 | 3,642 | 3,789 | 3,642 | 3,729 | 630,000 | 3,729 |
| 2024-03-19 | 3,562 | 3,587 | 3,477 | 3,572 | 595,400 | 3,572 |
| 2024-03-18 | 3,643 | 3,665 | 3,497 | 3,575 | 480,400 | 3,575 |
| 2024-03-15 | 3,595 | 3,656 | 3,555 | 3,573 | 711,000 | 3,573 |
| 2024-03-14 | 3,672 | 3,723 | 3,581 | 3,619 | 304,800 | 3,619 |
| 2024-03-13 | 3,754 | 3,923 | 3,684 | 3,706 | 439,100 | 3,706 |
| 2024-03-12 | 3,602 | 3,755 | 3,521 | 3,755 | 381,100 | 3,755 |
| 2024-03-11 | 3,653 | 3,690 | 3,611 | 3,672 | 216,600 | 3,672 |
| 2024-03-08 | 3,738 | 3,790 | 3,673 | 3,731 | 211,500 | 3,731 |
| 2024-03-07 | 3,856 | 3,872 | 3,804 | 3,808 | 212,700 | 3,808 |
| 2024-03-06 | 3,623 | 3,848 | 3,620 | 3,752 | 312,100 | 3,752 |
| 2024-03-05 | 3,781 | 3,781 | 3,596 | 3,627 | 318,600 | 3,627 |
| 2024-03-04 | 3,806 | 3,850 | 3,745 | 3,749 | 146,900 | 3,749 |
| 2024-03-01 | 3,696 | 3,864 | 3,693 | 3,805 | 309,400 | 3,805 |
| 2024-02-29 | 3,798 | 3,798 | 3,690 | 3,704 | 439,400 | 3,704 |
| 2024-02-28 | 3,784 | 3,930 | 3,763 | 3,890 | 447,400 | 3,890 |
| 2024-02-27 | 3,693 | 3,781 | 3,642 | 3,763 | 305,800 | 3,763 |
| 2024-02-26 | 3,614 | 3,749 | 3,564 | 3,700 | 285,300 | 3,700 |
| 2024-02-22 | 3,575 | 3,593 | 3,520 | 3,584 | 287,100 | 3,584 |
| 2024-02-21 | 3,605 | 3,624 | 3,526 | 3,575 | 383,700 | 3,575 |
| 2024-02-20 | 3,770 | 3,802 | 3,628 | 3,700 | 299,500 | 3,700 |
| 2024-02-19 | 3,670 | 3,741 | 3,581 | 3,734 | 426,000 | 3,734 |
| 2024-02-16 | 3,442 | 3,675 | 3,384 | 3,624 | 591,700 | 3,624 |
| 2024-02-15 | 3,505 | 3,507 | 3,371 | 3,403 | 360,400 | 3,403 |
| 2024-02-14 | 3,410 | 3,493 | 3,351 | 3,480 | 543,400 | 3,480 |
| 2024-02-13 | 3,525 | 3,530 | 3,443 | 3,511 | 418,700 | 3,511 |
| 2024-02-09 | 3,538 | 3,578 | 3,471 | 3,479 | 437,600 | 3,479 |
| 2024-02-08 | 3,680 | 3,730 | 3,570 | 3,570 | 367,800 | 3,570 |
| 2024-02-07 | 3,796 | 3,796 | 3,623 | 3,676 | 504,500 | 3,676 |
| 2024-02-06 | 3,956 | 3,956 | 3,661 | 3,695 | 821,100 | 3,695 |
| 2024-02-05 | 3,918 | 4,049 | 3,871 | 3,938 | 723,900 | 3,938 |
| 2024-02-02 | 3,885 | 4,017 | 3,855 | 3,988 | 446,500 | 3,988 |
| 2024-02-01 | 3,905 | 3,933 | 3,816 | 3,850 | 273,600 | 3,850 |
| 2024-01-31 | 3,974 | 3,979 | 3,855 | 3,936 | 201,100 | 3,936 |
| 2024-01-30 | 4,001 | 4,018 | 3,914 | 3,959 | 203,600 | 3,959 |
| 2024-01-29 | 3,948 | 3,973 | 3,907 | 3,941 | 194,100 | 3,941 |
| 2024-01-26 | 4,025 | 4,044 | 3,970 | 4,007 | 152,600 | 4,007 |
| 2024-01-25 | 4,149 | 4,161 | 4,032 | 4,084 | 240,600 | 4,084 |
| 2024-01-24 | 4,079 | 4,143 | 4,077 | 4,091 | 201,400 | 4,091 |
| 2024-01-23 | 4,046 | 4,207 | 4,046 | 4,090 | 309,800 | 4,090 |
| 2024-01-22 | 3,916 | 4,043 | 3,866 | 4,029 | 315,200 | 4,029 |
| 2024-01-19 | 3,755 | 3,845 | 3,735 | 3,804 | 316,400 | 3,804 |
| 2024-01-18 | 3,856 | 3,865 | 3,732 | 3,744 | 517,200 | 3,744 |
| 2024-01-17 | 4,094 | 4,114 | 3,926 | 3,926 | 400,000 | 3,926 |
| 2024-01-16 | 4,148 | 4,186 | 4,045 | 4,063 | 219,500 | 4,063 |
| 2024-01-15 | 4,150 | 4,175 | 4,108 | 4,148 | 148,000 | 4,148 |
| 2024-01-12 | 4,278 | 4,320 | 4,110 | 4,170 | 217,200 | 4,170 |
| 2024-01-11 | 4,230 | 4,237 | 4,147 | 4,210 | 211,300 | 4,210 |
| 2024-01-10 | 4,103 | 4,206 | 4,100 | 4,175 | 190,200 | 4,175 |
| 2024-01-09 | 4,112 | 4,163 | 4,070 | 4,128 | 193,200 | 4,128 |
| 2024-01-05 | 4,132 | 4,141 | 4,042 | 4,042 | 191,200 | 4,042 |
| 2024-01-04 | 4,205 | 4,220 | 4,043 | 4,135 | 271,600 | 4,135 |
分割・併合履歴 ： [2020-09-29]1株→2株
