4493 (株)サイバーセキュリティクラウド 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 | 1,855 | 1,889 | 1,830 | 1,834 | 87,400 | 1,834 |
| 2024-11-21 | 1,853 | 1,888 | 1,850 | 1,855 | 67,500 | 1,855 |
| 2024-11-20 | 1,884 | 1,897 | 1,851 | 1,865 | 68,400 | 1,865 |
| 2024-11-19 | 1,809 | 1,889 | 1,809 | 1,868 | 132,600 | 1,868 |
| 2024-11-18 | 1,781 | 1,843 | 1,775 | 1,835 | 121,600 | 1,835 |
| 2024-11-15 | 1,748 | 1,838 | 1,744 | 1,819 | 256,800 | 1,819 |
| 2024-11-14 | 1,864 | 1,867 | 1,814 | 1,828 | 221,700 | 1,828 |
| 2024-11-13 | 1,859 | 1,879 | 1,841 | 1,863 | 140,100 | 1,863 |
| 2024-11-12 | 1,854 | 1,878 | 1,818 | 1,829 | 108,400 | 1,829 |
| 2024-11-11 | 1,830 | 1,845 | 1,805 | 1,837 | 84,600 | 1,837 |
| 2024-11-08 | 1,800 | 1,834 | 1,795 | 1,826 | 89,600 | 1,826 |
| 2024-11-07 | 1,805 | 1,829 | 1,778 | 1,796 | 50,000 | 1,796 |
| 2024-11-06 | 1,781 | 1,797 | 1,764 | 1,783 | 39,900 | 1,783 |
| 2024-11-05 | 1,790 | 1,790 | 1,765 | 1,776 | 22,400 | 1,776 |
| 2024-11-01 | 1,782 | 1,807 | 1,761 | 1,764 | 63,300 | 1,764 |
| 2024-10-31 | 1,800 | 1,820 | 1,797 | 1,816 | 52,300 | 1,816 |
| 2024-10-30 | 1,805 | 1,830 | 1,792 | 1,828 | 57,000 | 1,828 |
| 2024-10-29 | 1,762 | 1,804 | 1,751 | 1,795 | 67,100 | 1,795 |
| 2024-10-28 | 1,690 | 1,790 | 1,690 | 1,774 | 108,000 | 1,774 |
| 2024-10-25 | 1,706 | 1,770 | 1,682 | 1,690 | 103,100 | 1,690 |
| 2024-10-24 | 1,712 | 1,731 | 1,697 | 1,721 | 71,500 | 1,721 |
| 2024-10-23 | 1,741 | 1,747 | 1,714 | 1,732 | 71,100 | 1,732 |
| 2024-10-22 | 1,832 | 1,832 | 1,750 | 1,755 | 164,700 | 1,755 |
| 2024-10-21 | 1,811 | 1,865 | 1,804 | 1,843 | 86,700 | 1,843 |
| 2024-10-18 | 1,802 | 1,820 | 1,794 | 1,810 | 33,700 | 1,810 |
| 2024-10-17 | 1,812 | 1,822 | 1,795 | 1,800 | 66,600 | 1,800 |
| 2024-10-16 | 1,840 | 1,855 | 1,805 | 1,810 | 92,800 | 1,810 |
| 2024-10-15 | 1,858 | 1,862 | 1,828 | 1,855 | 37,200 | 1,855 |
| 2024-10-11 | 1,833 | 1,865 | 1,829 | 1,841 | 58,000 | 1,841 |
| 2024-10-10 | 1,830 | 1,852 | 1,810 | 1,838 | 62,400 | 1,838 |
| 2024-10-09 | 1,827 | 1,832 | 1,789 | 1,829 | 105,300 | 1,829 |
| 2024-10-08 | 1,862 | 1,862 | 1,796 | 1,816 | 222,600 | 1,816 |
| 2024-10-07 | 1,909 | 1,922 | 1,862 | 1,863 | 121,700 | 1,863 |
| 2024-10-04 | 1,860 | 1,904 | 1,858 | 1,863 | 105,700 | 1,863 |
| 2024-10-03 | 1,881 | 1,884 | 1,831 | 1,854 | 156,300 | 1,854 |
| 2024-10-02 | 1,889 | 1,892 | 1,842 | 1,855 | 131,300 | 1,855 |
| 2024-10-01 | 1,923 | 1,933 | 1,895 | 1,908 | 139,400 | 1,908 |
| 2024-09-30 | 1,950 | 1,987 | 1,885 | 1,920 | 550,800 | 1,920 |
| 2024-09-27 | 2,049 | 2,148 | 2,015 | 2,126 | 367,800 | 2,126 |
| 2024-09-26 | 1,921 | 1,985 | 1,908 | 1,984 | 80,500 | 1,984 |
| 2024-09-25 | 1,938 | 1,940 | 1,888 | 1,896 | 57,400 | 1,896 |
| 2024-09-24 | 1,960 | 1,966 | 1,920 | 1,933 | 73,700 | 1,933 |
| 2024-09-20 | 1,920 | 1,941 | 1,916 | 1,920 | 100,500 | 1,920 |
| 2024-09-19 | 1,872 | 1,912 | 1,861 | 1,869 | 100,700 | 1,869 |
| 2024-09-18 | 1,850 | 1,866 | 1,832 | 1,846 | 71,100 | 1,846 |
| 2024-09-17 | 1,895 | 1,895 | 1,800 | 1,823 | 118,300 | 1,823 |
| 2024-09-13 | 1,906 | 1,915 | 1,850 | 1,865 | 109,500 | 1,865 |
| 2024-09-12 | 1,908 | 1,938 | 1,898 | 1,925 | 60,100 | 1,925 |
| 2024-09-11 | 1,958 | 1,958 | 1,852 | 1,868 | 94,500 | 1,868 |
| 2024-09-10 | 1,976 | 1,986 | 1,926 | 1,951 | 66,000 | 1,951 |
| 2024-09-09 | 1,862 | 1,968 | 1,858 | 1,950 | 111,900 | 1,950 |
| 2024-09-06 | 2,041 | 2,043 | 1,962 | 1,982 | 109,700 | 1,982 |
| 2024-09-05 | 1,987 | 2,096 | 1,960 | 2,038 | 88,100 | 2,038 |
| 2024-09-04 | 2,074 | 2,095 | 2,021 | 2,030 | 177,900 | 2,030 |
| 2024-09-03 | 2,130 | 2,184 | 2,121 | 2,164 | 91,800 | 2,164 |
| 2024-09-02 | 2,120 | 2,145 | 2,113 | 2,130 | 88,200 | 2,130 |
| 2024-08-30 | 2,054 | 2,107 | 2,054 | 2,099 | 59,400 | 2,099 |
| 2024-08-29 | 2,043 | 2,092 | 2,030 | 2,064 | 39,200 | 2,064 |
| 2024-08-28 | 2,115 | 2,117 | 2,047 | 2,073 | 91,500 | 2,073 |
| 2024-08-27 | 2,137 | 2,137 | 2,085 | 2,117 | 113,800 | 2,117 |
| 2024-08-26 | 1,988 | 2,126 | 1,970 | 2,126 | 258,400 | 2,126 |
| 2024-08-23 | 2,005 | 2,005 | 1,942 | 1,992 | 95,500 | 1,992 |
| 2024-08-22 | 2,002 | 2,020 | 1,972 | 2,002 | 101,200 | 2,002 |
| 2024-08-21 | 1,993 | 2,056 | 1,992 | 1,996 | 129,600 | 1,996 |
| 2024-08-20 | 2,008 | 2,075 | 2,008 | 2,049 | 133,100 | 2,049 |
| 2024-08-19 | 2,030 | 2,030 | 1,946 | 1,950 | 116,600 | 1,950 |
| 2024-08-16 | 1,955 | 2,000 | 1,921 | 1,990 | 182,400 | 1,990 |
| 2024-08-15 | 1,771 | 1,913 | 1,725 | 1,891 | 281,300 | 1,891 |
| 2024-08-14 | 1,860 | 1,880 | 1,791 | 1,846 | 260,800 | 1,846 |
| 2024-08-13 | 1,772 | 1,844 | 1,772 | 1,835 | 128,000 | 1,835 |
| 2024-08-09 | 1,761 | 1,785 | 1,722 | 1,754 | 87,800 | 1,754 |
| 2024-08-08 | 1,726 | 1,787 | 1,696 | 1,737 | 104,400 | 1,737 |
| 2024-08-07 | 1,627 | 1,785 | 1,608 | 1,724 | 221,400 | 1,724 |
| 2024-08-06 | 1,611 | 1,680 | 1,570 | 1,659 | 354,000 | 1,659 |
| 2024-08-05 | 1,601 | 1,757 | 1,521 | 1,531 | 390,600 | 1,531 |
| 2024-08-02 | 1,972 | 1,986 | 1,920 | 1,921 | 236,800 | 1,921 |
| 2024-08-01 | 2,163 | 2,165 | 2,065 | 2,076 | 136,900 | 2,076 |
| 2024-07-31 | 2,176 | 2,176 | 2,106 | 2,174 | 77,700 | 2,174 |
| 2024-07-30 | 2,223 | 2,223 | 2,166 | 2,176 | 58,900 | 2,176 |
| 2024-07-29 | 2,209 | 2,239 | 2,175 | 2,234 | 56,000 | 2,234 |
| 2024-07-26 | 2,196 | 2,237 | 2,173 | 2,190 | 60,200 | 2,190 |
| 2024-07-25 | 2,200 | 2,240 | 2,171 | 2,172 | 138,100 | 2,172 |
| 2024-07-24 | 2,305 | 2,315 | 2,231 | 2,234 | 81,000 | 2,234 |
| 2024-07-23 | 2,300 | 2,331 | 2,277 | 2,292 | 70,500 | 2,292 |
| 2024-07-22 | 2,406 | 2,439 | 2,271 | 2,282 | 192,100 | 2,282 |
| 2024-07-19 | 2,380 | 2,385 | 2,328 | 2,379 | 134,300 | 2,379 |
| 2024-07-18 | 2,426 | 2,490 | 2,405 | 2,420 | 170,100 | 2,420 |
| 2024-07-17 | 2,380 | 2,441 | 2,376 | 2,425 | 127,100 | 2,425 |
| 2024-07-16 | 2,400 | 2,427 | 2,357 | 2,382 | 149,000 | 2,382 |
| 2024-07-12 | 2,259 | 2,362 | 2,251 | 2,357 | 188,500 | 2,357 |
| 2024-07-11 | 2,256 | 2,309 | 2,227 | 2,259 | 114,100 | 2,259 |
| 2024-07-10 | 2,245 | 2,250 | 2,186 | 2,220 | 84,800 | 2,220 |
| 2024-07-09 | 2,265 | 2,290 | 2,220 | 2,236 | 165,500 | 2,236 |
| 2024-07-08 | 2,349 | 2,378 | 2,282 | 2,290 | 235,400 | 2,290 |
| 2024-07-05 | 2,283 | 2,357 | 2,264 | 2,329 | 266,100 | 2,329 |
| 2024-07-04 | 2,400 | 2,408 | 2,241 | 2,259 | 319,600 | 2,259 |
| 2024-07-03 | 2,325 | 2,335 | 2,265 | 2,300 | 201,300 | 2,300 |
| 2024-07-02 | 2,210 | 2,315 | 2,175 | 2,280 | 214,700 | 2,280 |
| 2024-07-01 | 2,344 | 2,353 | 2,205 | 2,208 | 210,200 | 2,208 |
| 2024-06-28 | 2,310 | 2,327 | 2,272 | 2,294 | 125,000 | 2,294 |
| 2024-06-27 | 2,185 | 2,275 | 2,184 | 2,267 | 89,200 | 2,267 |
| 2024-06-26 | 2,227 | 2,239 | 2,193 | 2,198 | 60,000 | 2,198 |
| 2024-06-25 | 2,238 | 2,254 | 2,190 | 2,209 | 88,200 | 2,209 |
| 2024-06-24 | 2,140 | 2,218 | 2,140 | 2,216 | 117,300 | 2,216 |
| 2024-06-21 | 2,139 | 2,182 | 2,134 | 2,142 | 83,600 | 2,142 |
| 2024-06-20 | 2,105 | 2,152 | 2,105 | 2,144 | 75,200 | 2,144 |
| 2024-06-19 | 2,110 | 2,149 | 2,090 | 2,092 | 76,600 | 2,092 |
| 2024-06-18 | 2,124 | 2,135 | 2,086 | 2,114 | 65,000 | 2,114 |
| 2024-06-17 | 2,180 | 2,180 | 2,116 | 2,125 | 72,400 | 2,125 |
| 2024-06-14 | 2,128 | 2,179 | 2,109 | 2,179 | 88,800 | 2,179 |
| 2024-06-13 | 2,208 | 2,210 | 2,175 | 2,175 | 47,500 | 2,175 |
| 2024-06-12 | 2,236 | 2,237 | 2,184 | 2,192 | 75,600 | 2,192 |
| 2024-06-11 | 2,240 | 2,270 | 2,229 | 2,248 | 50,500 | 2,248 |
| 2024-06-10 | 2,282 | 2,282 | 2,230 | 2,246 | 52,400 | 2,246 |
| 2024-06-07 | 2,200 | 2,296 | 2,183 | 2,283 | 53,200 | 2,283 |
| 2024-06-06 | 2,296 | 2,296 | 2,214 | 2,220 | 74,500 | 2,220 |
| 2024-06-05 | 2,379 | 2,379 | 2,289 | 2,300 | 93,600 | 2,300 |
| 2024-06-04 | 2,355 | 2,366 | 2,313 | 2,360 | 72,000 | 2,360 |
| 2024-06-03 | 2,319 | 2,366 | 2,282 | 2,355 | 133,800 | 2,355 |
| 2024-05-31 | 2,157 | 2,269 | 2,157 | 2,269 | 102,300 | 2,269 |
| 2024-05-30 | 2,175 | 2,180 | 2,127 | 2,157 | 114,100 | 2,157 |
| 2024-05-29 | 2,251 | 2,287 | 2,170 | 2,213 | 169,300 | 2,213 |
| 2024-05-28 | 2,295 | 2,330 | 2,277 | 2,277 | 65,200 | 2,277 |
| 2024-05-27 | 2,324 | 2,353 | 2,242 | 2,290 | 91,900 | 2,290 |
| 2024-05-24 | 2,360 | 2,378 | 2,326 | 2,326 | 69,400 | 2,326 |
| 2024-05-23 | 2,390 | 2,396 | 2,350 | 2,390 | 90,600 | 2,390 |
| 2024-05-22 | 2,445 | 2,463 | 2,378 | 2,390 | 114,500 | 2,390 |
| 2024-05-21 | 2,539 | 2,549 | 2,456 | 2,456 | 114,000 | 2,456 |
| 2024-05-20 | 2,445 | 2,491 | 2,414 | 2,455 | 146,700 | 2,455 |
| 2024-05-17 | 2,510 | 2,510 | 2,410 | 2,465 | 198,800 | 2,465 |
| 2024-05-16 | 2,813 | 2,813 | 2,511 | 2,551 | 456,400 | 2,551 |
| 2024-05-15 | 2,820 | 2,821 | 2,690 | 2,713 | 96,100 | 2,713 |
| 2024-05-14 | 2,750 | 2,820 | 2,750 | 2,801 | 53,600 | 2,801 |
| 2024-05-13 | 2,698 | 2,739 | 2,680 | 2,725 | 44,400 | 2,725 |
| 2024-05-10 | 2,803 | 2,812 | 2,686 | 2,708 | 78,400 | 2,708 |
| 2024-05-09 | 2,809 | 2,813 | 2,750 | 2,792 | 40,300 | 2,792 |
| 2024-05-08 | 2,779 | 2,824 | 2,755 | 2,794 | 54,900 | 2,794 |
| 2024-05-07 | 2,720 | 2,788 | 2,719 | 2,753 | 50,100 | 2,753 |
| 2024-05-02 | 2,739 | 2,742 | 2,684 | 2,687 | 33,800 | 2,687 |
| 2024-05-01 | 2,659 | 2,738 | 2,647 | 2,721 | 65,200 | 2,721 |
| 2024-04-30 | 2,710 | 2,715 | 2,660 | 2,700 | 55,400 | 2,700 |
| 2024-04-26 | 2,576 | 2,667 | 2,570 | 2,650 | 65,600 | 2,650 |
| 2024-04-25 | 2,662 | 2,685 | 2,580 | 2,585 | 78,200 | 2,585 |
| 2024-04-24 | 2,724 | 2,754 | 2,663 | 2,689 | 42,100 | 2,689 |
| 2024-04-23 | 2,716 | 2,767 | 2,615 | 2,665 | 79,500 | 2,665 |
| 2024-04-22 | 2,645 | 2,736 | 2,645 | 2,716 | 71,800 | 2,716 |
| 2024-04-19 | 2,630 | 2,672 | 2,596 | 2,639 | 92,900 | 2,639 |
| 2024-04-18 | 2,629 | 2,671 | 2,589 | 2,624 | 75,800 | 2,624 |
| 2024-04-17 | 2,735 | 2,770 | 2,633 | 2,649 | 111,800 | 2,649 |
| 2024-04-16 | 2,761 | 2,780 | 2,704 | 2,729 | 104,800 | 2,729 |
| 2024-04-15 | 2,890 | 2,906 | 2,790 | 2,831 | 138,400 | 2,831 |
| 2024-04-12 | 2,959 | 2,979 | 2,870 | 2,884 | 98,900 | 2,884 |
| 2024-04-11 | 2,882 | 2,950 | 2,835 | 2,911 | 109,000 | 2,911 |
| 2024-04-10 | 2,799 | 2,920 | 2,799 | 2,907 | 199,200 | 2,907 |
| 2024-04-09 | 2,728 | 2,784 | 2,705 | 2,761 | 46,400 | 2,761 |
| 2024-04-08 | 2,739 | 2,760 | 2,707 | 2,722 | 68,300 | 2,722 |
| 2024-04-05 | 2,812 | 2,833 | 2,718 | 2,743 | 108,400 | 2,743 |
| 2024-04-04 | 2,840 | 2,892 | 2,809 | 2,862 | 111,100 | 2,862 |
| 2024-04-03 | 2,701 | 2,825 | 2,676 | 2,814 | 110,600 | 2,814 |
| 2024-04-02 | 2,893 | 2,899 | 2,751 | 2,751 | 222,100 | 2,751 |
| 2024-04-01 | 3,000 | 3,010 | 2,920 | 2,930 | 104,500 | 2,930 |
| 2024-03-29 | 2,917 | 3,035 | 2,888 | 3,000 | 235,000 | 3,000 |
| 2024-03-28 | 2,900 | 2,927 | 2,860 | 2,875 | 69,900 | 2,875 |
| 2024-03-27 | 2,876 | 2,888 | 2,841 | 2,871 | 45,400 | 2,871 |
| 2024-03-26 | 2,831 | 2,895 | 2,822 | 2,864 | 53,700 | 2,864 |
| 2024-03-25 | 2,845 | 2,919 | 2,829 | 2,841 | 94,300 | 2,841 |
| 2024-03-22 | 2,858 | 2,895 | 2,830 | 2,861 | 91,200 | 2,861 |
| 2024-03-21 | 2,837 | 2,945 | 2,801 | 2,877 | 175,000 | 2,877 |
| 2024-03-19 | 2,688 | 2,777 | 2,664 | 2,777 | 74,600 | 2,777 |
| 2024-03-18 | 2,735 | 2,763 | 2,688 | 2,725 | 102,000 | 2,725 |
| 2024-03-15 | 2,700 | 2,734 | 2,628 | 2,702 | 200,500 | 2,702 |
| 2024-03-14 | 2,761 | 2,815 | 2,738 | 2,741 | 67,600 | 2,741 |
| 2024-03-13 | 2,861 | 2,922 | 2,772 | 2,790 | 154,400 | 2,790 |
| 2024-03-12 | 2,700 | 2,876 | 2,672 | 2,861 | 186,100 | 2,861 |
| 2024-03-11 | 2,666 | 2,745 | 2,651 | 2,680 | 119,400 | 2,680 |
| 2024-03-08 | 2,785 | 2,844 | 2,737 | 2,747 | 144,000 | 2,747 |
| 2024-03-07 | 2,885 | 2,945 | 2,785 | 2,835 | 213,600 | 2,835 |
| 2024-03-06 | 2,842 | 2,895 | 2,794 | 2,885 | 139,600 | 2,885 |
| 2024-03-05 | 2,882 | 2,890 | 2,727 | 2,888 | 387,700 | 2,888 |
| 2024-03-04 | 2,950 | 3,010 | 2,885 | 2,982 | 351,600 | 2,982 |
| 2024-03-01 | 2,851 | 2,908 | 2,800 | 2,858 | 123,900 | 2,858 |
| 2024-02-29 | 2,850 | 2,890 | 2,790 | 2,844 | 177,700 | 2,844 |
| 2024-02-28 | 2,968 | 3,090 | 2,891 | 2,921 | 352,500 | 2,921 |
| 2024-02-27 | 2,920 | 2,950 | 2,840 | 2,918 | 296,800 | 2,918 |
| 2024-02-26 | 2,688 | 2,835 | 2,667 | 2,820 | 215,000 | 2,820 |
| 2024-02-22 | 2,814 | 2,814 | 2,651 | 2,670 | 148,200 | 2,670 |
| 2024-02-21 | 2,774 | 2,839 | 2,721 | 2,764 | 218,600 | 2,764 |
| 2024-02-20 | 2,740 | 2,823 | 2,668 | 2,783 | 343,000 | 2,783 |
| 2024-02-19 | 2,468 | 2,853 | 2,440 | 2,840 | 762,900 | 2,840 |
| 2024-02-16 | 2,488 | 2,537 | 2,292 | 2,450 | 281,900 | 2,450 |
| 2024-02-15 | 2,356 | 2,545 | 2,221 | 2,476 | 483,600 | 2,476 |
| 2024-02-14 | 2,468 | 2,530 | 2,425 | 2,506 | 209,400 | 2,506 |
| 2024-02-13 | 2,454 | 2,494 | 2,409 | 2,455 | 145,800 | 2,455 |
| 2024-02-09 | 2,448 | 2,470 | 2,414 | 2,419 | 66,200 | 2,419 |
| 2024-02-08 | 2,413 | 2,453 | 2,369 | 2,411 | 74,100 | 2,411 |
| 2024-02-07 | 2,464 | 2,500 | 2,409 | 2,419 | 76,800 | 2,419 |
| 2024-02-06 | 2,539 | 2,539 | 2,453 | 2,494 | 96,300 | 2,494 |
| 2024-02-05 | 2,478 | 2,600 | 2,461 | 2,524 | 292,400 | 2,524 |
| 2024-02-02 | 2,421 | 2,505 | 2,421 | 2,458 | 67,800 | 2,458 |
| 2024-02-01 | 2,447 | 2,470 | 2,415 | 2,416 | 57,100 | 2,416 |
| 2024-01-31 | 2,445 | 2,494 | 2,409 | 2,494 | 71,200 | 2,494 |
| 2024-01-30 | 2,540 | 2,550 | 2,432 | 2,463 | 118,800 | 2,463 |
| 2024-01-29 | 2,490 | 2,517 | 2,401 | 2,506 | 95,700 | 2,506 |
| 2024-01-26 | 2,556 | 2,588 | 2,509 | 2,540 | 109,400 | 2,540 |
| 2024-01-25 | 2,599 | 2,606 | 2,482 | 2,557 | 192,900 | 2,557 |
| 2024-01-24 | 2,570 | 2,622 | 2,543 | 2,587 | 344,200 | 2,587 |
| 2024-01-23 | 2,493 | 2,613 | 2,461 | 2,566 | 449,200 | 2,566 |
| 2024-01-22 | 2,312 | 2,550 | 2,298 | 2,543 | 658,000 | 2,543 |
| 2024-01-19 | 2,271 | 2,321 | 2,250 | 2,279 | 66,800 | 2,279 |
| 2024-01-18 | 2,279 | 2,300 | 2,243 | 2,255 | 63,300 | 2,255 |
| 2024-01-17 | 2,355 | 2,370 | 2,304 | 2,307 | 120,100 | 2,307 |
| 2024-01-16 | 2,333 | 2,374 | 2,320 | 2,345 | 163,300 | 2,345 |
| 2024-01-15 | 2,315 | 2,330 | 2,267 | 2,309 | 104,600 | 2,309 |
| 2024-01-12 | 2,250 | 2,300 | 2,200 | 2,299 | 106,600 | 2,299 |
| 2024-01-11 | 2,249 | 2,250 | 2,214 | 2,231 | 63,100 | 2,231 |
| 2024-01-10 | 2,177 | 2,238 | 2,156 | 2,228 | 102,000 | 2,228 |
| 2024-01-09 | 2,131 | 2,188 | 2,112 | 2,181 | 95,100 | 2,181 |
| 2024-01-05 | 2,200 | 2,200 | 2,107 | 2,111 | 89,200 | 2,111 |
| 2024-01-04 | 2,120 | 2,188 | 2,096 | 2,187 | 79,200 | 2,187 |
分割・併合履歴 ： [2020-06-29]1株→4株
