4498 サイバートラスト(株) 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 | 2,240 | 2,268 | 2,200 | 2,221 | 16,100 | 2,221 |
| 2024-11-21 | 2,200 | 2,225 | 2,170 | 2,217 | 14,300 | 2,217 |
| 2024-11-20 | 2,290 | 2,290 | 2,181 | 2,206 | 14,900 | 2,206 |
| 2024-11-19 | 2,311 | 2,322 | 2,280 | 2,299 | 8,300 | 2,299 |
| 2024-11-18 | 2,300 | 2,348 | 2,268 | 2,310 | 21,700 | 2,310 |
| 2024-11-15 | 2,171 | 2,325 | 2,171 | 2,310 | 91,700 | 2,310 |
| 2024-11-14 | 2,111 | 2,180 | 2,085 | 2,172 | 30,300 | 2,172 |
| 2024-11-13 | 2,160 | 2,160 | 2,121 | 2,138 | 8,200 | 2,138 |
| 2024-11-12 | 2,153 | 2,184 | 2,151 | 2,160 | 13,300 | 2,160 |
| 2024-11-11 | 2,150 | 2,155 | 2,106 | 2,155 | 8,000 | 2,155 |
| 2024-11-08 | 2,124 | 2,190 | 2,119 | 2,163 | 34,400 | 2,163 |
| 2024-11-07 | 2,100 | 2,137 | 2,076 | 2,128 | 27,000 | 2,128 |
| 2024-11-06 | 2,080 | 2,107 | 2,045 | 2,079 | 14,900 | 2,079 |
| 2024-11-05 | 2,125 | 2,125 | 2,061 | 2,084 | 7,900 | 2,084 |
| 2024-11-01 | 2,040 | 2,155 | 2,040 | 2,149 | 51,500 | 2,149 |
| 2024-10-31 | 2,079 | 2,142 | 2,053 | 2,068 | 42,700 | 2,068 |
| 2024-10-30 | 2,120 | 2,160 | 2,056 | 2,073 | 67,500 | 2,073 |
| 2024-10-29 | 1,880 | 2,006 | 1,862 | 2,006 | 40,900 | 2,006 |
| 2024-10-28 | 1,852 | 1,960 | 1,852 | 1,960 | 4,400 | 1,960 |
| 2024-10-25 | 1,886 | 1,891 | 1,859 | 1,891 | 5,600 | 1,891 |
| 2024-10-24 | 1,900 | 1,924 | 1,858 | 1,924 | 5,000 | 1,924 |
| 2024-10-23 | 1,988 | 2,003 | 1,911 | 1,925 | 9,900 | 1,925 |
| 2024-10-22 | 2,007 | 2,010 | 1,971 | 2,010 | 5,100 | 2,010 |
| 2024-10-21 | 2,000 | 2,011 | 1,976 | 2,011 | 4,500 | 2,011 |
| 2024-10-18 | 1,976 | 2,019 | 1,951 | 2,000 | 7,300 | 2,000 |
| 2024-10-17 | 1,973 | 1,996 | 1,954 | 1,969 | 3,800 | 1,969 |
| 2024-10-16 | 1,986 | 1,999 | 1,960 | 1,974 | 3,600 | 1,974 |
| 2024-10-15 | 1,999 | 2,024 | 1,981 | 2,000 | 10,700 | 2,000 |
| 2024-10-11 | 1,991 | 1,999 | 1,977 | 1,981 | 4,300 | 1,981 |
| 2024-10-10 | 1,988 | 1,995 | 1,951 | 1,990 | 6,800 | 1,990 |
| 2024-10-09 | 1,981 | 2,005 | 1,981 | 1,987 | 7,400 | 1,987 |
| 2024-10-08 | 2,000 | 2,021 | 1,975 | 1,980 | 10,800 | 1,980 |
| 2024-10-07 | 1,960 | 2,089 | 1,949 | 2,031 | 26,700 | 2,031 |
| 2024-10-04 | 1,968 | 1,968 | 1,943 | 1,943 | 4,200 | 1,943 |
| 2024-10-03 | 1,997 | 1,997 | 1,952 | 1,956 | 4,500 | 1,956 |
| 2024-10-02 | 2,041 | 2,041 | 1,952 | 1,979 | 8,300 | 1,979 |
| 2024-10-01 | 2,055 | 2,055 | 2,008 | 2,033 | 5,500 | 2,033 |
| 2024-09-30 | 2,068 | 2,073 | 2,020 | 2,049 | 7,500 | 2,049 |
| 2024-09-27 | 2,110 | 2,116 | 2,068 | 2,104 | 17,700 | 2,104 |
| 2024-09-26 | 2,099 | 2,099 | 2,058 | 2,093 | 5,600 | 2,093 |
| 2024-09-25 | 2,160 | 2,189 | 2,078 | 2,086 | 12,600 | 2,086 |
| 2024-09-24 | 2,014 | 2,197 | 2,007 | 2,149 | 68,300 | 2,149 |
| 2024-09-20 | 2,050 | 2,050 | 2,004 | 2,014 | 6,800 | 2,014 |
| 2024-09-19 | 2,004 | 2,033 | 2,004 | 2,021 | 5,900 | 2,021 |
| 2024-09-18 | 2,050 | 2,050 | 1,973 | 1,985 | 10,700 | 1,985 |
| 2024-09-17 | 2,031 | 2,042 | 1,992 | 2,023 | 7,900 | 2,023 |
| 2024-09-13 | 2,068 | 2,095 | 2,031 | 2,039 | 9,400 | 2,039 |
| 2024-09-12 | 2,124 | 2,125 | 2,080 | 2,118 | 12,200 | 2,118 |
| 2024-09-11 | 2,092 | 2,120 | 2,025 | 2,047 | 10,400 | 2,047 |
| 2024-09-10 | 2,122 | 2,122 | 2,080 | 2,083 | 9,400 | 2,083 |
| 2024-09-09 | 2,000 | 2,185 | 1,990 | 2,117 | 37,900 | 2,117 |
| 2024-09-06 | 2,144 | 2,146 | 2,051 | 2,062 | 20,700 | 2,062 |
| 2024-09-05 | 2,102 | 2,210 | 2,102 | 2,161 | 20,400 | 2,161 |
| 2024-09-04 | 2,187 | 2,219 | 2,132 | 2,135 | 47,600 | 2,135 |
| 2024-09-03 | 2,150 | 2,300 | 2,146 | 2,234 | 112,900 | 2,234 |
| 2024-09-02 | 2,018 | 2,108 | 2,010 | 2,105 | 77,800 | 2,105 |
| 2024-08-30 | 1,919 | 1,959 | 1,909 | 1,959 | 12,200 | 1,959 |
| 2024-08-29 | 1,955 | 1,975 | 1,906 | 1,906 | 17,700 | 1,906 |
| 2024-08-28 | 1,985 | 2,029 | 1,979 | 1,993 | 52,200 | 1,993 |
| 2024-08-27 | 1,954 | 1,960 | 1,930 | 1,959 | 13,600 | 1,959 |
| 2024-08-26 | 1,805 | 1,936 | 1,805 | 1,925 | 44,200 | 1,925 |
| 2024-08-23 | 1,828 | 1,846 | 1,805 | 1,805 | 22,500 | 1,805 |
| 2024-08-22 | 1,731 | 1,860 | 1,721 | 1,838 | 54,300 | 1,838 |
| 2024-08-21 | 1,745 | 1,745 | 1,728 | 1,728 | 7,500 | 1,728 |
| 2024-08-20 | 1,765 | 1,777 | 1,735 | 1,751 | 11,800 | 1,751 |
| 2024-08-19 | 1,796 | 1,796 | 1,745 | 1,745 | 16,000 | 1,745 |
| 2024-08-16 | 1,809 | 1,831 | 1,778 | 1,825 | 14,600 | 1,825 |
| 2024-08-15 | 1,782 | 1,830 | 1,770 | 1,823 | 20,700 | 1,823 |
| 2024-08-14 | 1,835 | 1,835 | 1,739 | 1,799 | 34,700 | 1,799 |
| 2024-08-13 | 1,658 | 1,823 | 1,658 | 1,762 | 37,500 | 1,762 |
| 2024-08-09 | 1,696 | 1,696 | 1,639 | 1,663 | 16,000 | 1,663 |
| 2024-08-08 | 1,600 | 1,696 | 1,600 | 1,696 | 43,900 | 1,696 |
| 2024-08-07 | 1,552 | 1,663 | 1,551 | 1,601 | 28,300 | 1,601 |
| 2024-08-06 | 1,635 | 1,675 | 1,580 | 1,580 | 55,800 | 1,580 |
| 2024-08-05 | 1,673 | 1,710 | 1,510 | 1,595 | 62,500 | 1,595 |
| 2024-08-02 | 1,775 | 1,843 | 1,705 | 1,770 | 89,000 | 1,770 |
| 2024-08-01 | 1,938 | 1,964 | 1,853 | 1,895 | 25,300 | 1,895 |
| 2024-07-31 | 1,799 | 1,938 | 1,711 | 1,938 | 110,100 | 1,938 |
| 2024-07-30 | 1,901 | 1,940 | 1,882 | 1,933 | 26,500 | 1,933 |
| 2024-07-29 | 1,897 | 1,930 | 1,871 | 1,909 | 12,800 | 1,909 |
| 2024-07-26 | 1,862 | 1,906 | 1,862 | 1,862 | 17,300 | 1,862 |
| 2024-07-25 | 1,921 | 1,942 | 1,873 | 1,880 | 32,300 | 1,880 |
| 2024-07-24 | 2,000 | 2,043 | 1,959 | 1,959 | 21,900 | 1,959 |
| 2024-07-23 | 2,030 | 2,053 | 1,995 | 2,000 | 34,000 | 2,000 |
| 2024-07-22 | 2,098 | 2,120 | 2,026 | 2,039 | 94,400 | 2,039 |
| 2024-07-19 | 1,989 | 1,999 | 1,958 | 1,990 | 19,800 | 1,990 |
| 2024-07-18 | 1,985 | 2,031 | 1,985 | 1,989 | 27,400 | 1,989 |
| 2024-07-17 | 2,024 | 2,045 | 1,990 | 1,993 | 17,100 | 1,993 |
| 2024-07-16 | 2,030 | 2,035 | 2,002 | 2,006 | 10,400 | 2,006 |
| 2024-07-12 | 1,949 | 2,020 | 1,948 | 2,002 | 22,300 | 2,002 |
| 2024-07-11 | 1,935 | 1,967 | 1,925 | 1,950 | 24,600 | 1,950 |
| 2024-07-10 | 2,012 | 2,015 | 1,912 | 1,933 | 31,000 | 1,933 |
| 2024-07-09 | 1,995 | 2,031 | 1,982 | 1,996 | 27,200 | 1,996 |
| 2024-07-08 | 2,034 | 2,053 | 1,989 | 1,995 | 23,000 | 1,995 |
| 2024-07-05 | 2,049 | 2,084 | 2,035 | 2,043 | 39,400 | 2,043 |
| 2024-07-04 | 2,029 | 2,112 | 2,011 | 2,055 | 78,900 | 2,055 |
| 2024-07-03 | 2,038 | 2,038 | 1,982 | 1,992 | 33,700 | 1,992 |
| 2024-07-02 | 2,030 | 2,040 | 1,968 | 2,027 | 97,800 | 2,027 |
| 2024-07-01 | 1,916 | 2,022 | 1,874 | 1,990 | 138,800 | 1,990 |
| 2024-06-28 | 1,840 | 1,840 | 1,810 | 1,818 | 5,900 | 1,818 |
| 2024-06-27 | 1,862 | 1,866 | 1,825 | 1,828 | 13,500 | 1,828 |
| 2024-06-26 | 1,869 | 1,878 | 1,830 | 1,850 | 14,800 | 1,850 |
| 2024-06-25 | 1,831 | 1,895 | 1,822 | 1,869 | 18,400 | 1,869 |
| 2024-06-24 | 1,878 | 1,878 | 1,821 | 1,825 | 11,200 | 1,825 |
| 2024-06-21 | 1,849 | 1,908 | 1,820 | 1,878 | 34,800 | 1,878 |
| 2024-06-20 | 1,727 | 1,844 | 1,727 | 1,840 | 29,200 | 1,840 |
| 2024-06-19 | 1,723 | 1,755 | 1,723 | 1,726 | 10,900 | 1,726 |
| 2024-06-18 | 1,700 | 1,743 | 1,678 | 1,723 | 12,000 | 1,723 |
| 2024-06-17 | 1,690 | 1,697 | 1,666 | 1,672 | 22,400 | 1,672 |
| 2024-06-14 | 1,685 | 1,711 | 1,685 | 1,690 | 15,400 | 1,690 |
| 2024-06-13 | 1,723 | 1,726 | 1,691 | 1,695 | 18,200 | 1,695 |
| 2024-06-12 | 1,727 | 1,739 | 1,720 | 1,728 | 5,600 | 1,728 |
| 2024-06-11 | 1,718 | 1,750 | 1,718 | 1,728 | 13,600 | 1,728 |
| 2024-06-10 | 1,721 | 1,750 | 1,706 | 1,728 | 18,900 | 1,728 |
| 2024-06-07 | 1,720 | 1,725 | 1,688 | 1,721 | 17,200 | 1,721 |
| 2024-06-06 | 1,741 | 1,745 | 1,720 | 1,725 | 13,100 | 1,725 |
| 2024-06-05 | 1,732 | 1,758 | 1,732 | 1,741 | 4,700 | 1,741 |
| 2024-06-04 | 1,746 | 1,764 | 1,731 | 1,751 | 11,700 | 1,751 |
| 2024-06-03 | 1,754 | 1,763 | 1,730 | 1,749 | 9,400 | 1,749 |
| 2024-05-31 | 1,740 | 1,777 | 1,735 | 1,745 | 13,100 | 1,745 |
| 2024-05-30 | 1,706 | 1,757 | 1,706 | 1,740 | 14,900 | 1,740 |
| 2024-05-29 | 1,787 | 1,787 | 1,732 | 1,732 | 22,000 | 1,732 |
| 2024-05-28 | 1,752 | 1,795 | 1,752 | 1,779 | 15,200 | 1,779 |
| 2024-05-27 | 1,748 | 1,755 | 1,725 | 1,750 | 24,800 | 1,750 |
| 2024-05-24 | 1,745 | 1,768 | 1,723 | 1,750 | 20,400 | 1,750 |
| 2024-05-23 | 1,740 | 1,766 | 1,719 | 1,761 | 30,900 | 1,761 |
| 2024-05-22 | 1,780 | 1,787 | 1,733 | 1,745 | 22,100 | 1,745 |
| 2024-05-21 | 1,784 | 1,803 | 1,738 | 1,747 | 17,700 | 1,747 |
| 2024-05-20 | 1,804 | 1,821 | 1,771 | 1,790 | 16,400 | 1,790 |
| 2024-05-17 | 1,790 | 1,827 | 1,766 | 1,786 | 11,500 | 1,786 |
| 2024-05-16 | 1,799 | 1,801 | 1,770 | 1,793 | 9,300 | 1,793 |
| 2024-05-15 | 1,862 | 1,862 | 1,790 | 1,799 | 25,600 | 1,799 |
| 2024-05-14 | 1,910 | 1,910 | 1,855 | 1,884 | 14,900 | 1,884 |
| 2024-05-13 | 1,862 | 1,932 | 1,843 | 1,910 | 29,100 | 1,910 |
| 2024-05-10 | 1,884 | 1,884 | 1,848 | 1,880 | 20,300 | 1,880 |
| 2024-05-09 | 1,860 | 1,887 | 1,838 | 1,884 | 13,600 | 1,884 |
| 2024-05-08 | 1,869 | 1,893 | 1,853 | 1,855 | 11,200 | 1,855 |
| 2024-05-07 | 1,848 | 1,890 | 1,842 | 1,869 | 20,100 | 1,869 |
| 2024-05-02 | 1,841 | 1,890 | 1,818 | 1,826 | 26,800 | 1,826 |
| 2024-05-01 | 1,891 | 1,917 | 1,855 | 1,859 | 44,900 | 1,859 |
| 2024-04-30 | 1,790 | 1,935 | 1,786 | 1,921 | 90,700 | 1,921 |
| 2024-04-26 | 1,711 | 1,867 | 1,677 | 1,785 | 173,700 | 1,785 |
| 2024-04-25 | 1,725 | 1,725 | 1,620 | 1,631 | 103,500 | 1,631 |
| 2024-04-24 | 1,764 | 1,796 | 1,750 | 1,765 | 73,200 | 1,765 |
| 2024-04-23 | 1,683 | 1,739 | 1,659 | 1,739 | 44,700 | 1,739 |
| 2024-04-22 | 1,630 | 1,684 | 1,622 | 1,670 | 11,500 | 1,670 |
| 2024-04-19 | 1,643 | 1,664 | 1,587 | 1,612 | 26,000 | 1,612 |
| 2024-04-18 | 1,610 | 1,646 | 1,610 | 1,643 | 12,100 | 1,643 |
| 2024-04-17 | 1,662 | 1,662 | 1,600 | 1,606 | 34,400 | 1,606 |
| 2024-04-16 | 1,656 | 1,679 | 1,635 | 1,662 | 14,200 | 1,662 |
| 2024-04-15 | 1,668 | 1,693 | 1,634 | 1,677 | 18,700 | 1,677 |
| 2024-04-12 | 1,683 | 1,683 | 1,662 | 1,668 | 14,300 | 1,668 |
| 2024-04-11 | 1,686 | 1,686 | 1,663 | 1,683 | 7,800 | 1,683 |
| 2024-04-10 | 1,717 | 1,717 | 1,683 | 1,694 | 10,400 | 1,694 |
| 2024-04-09 | 1,716 | 1,731 | 1,690 | 1,718 | 6,100 | 1,718 |
| 2024-04-08 | 1,705 | 1,712 | 1,691 | 1,692 | 5,500 | 1,692 |
| 2024-04-05 | 1,677 | 1,714 | 1,677 | 1,710 | 6,300 | 1,710 |
| 2024-04-04 | 1,717 | 1,729 | 1,686 | 1,705 | 10,300 | 1,705 |
| 2024-04-03 | 1,705 | 1,714 | 1,674 | 1,684 | 20,900 | 1,684 |
| 2024-04-02 | 1,779 | 1,779 | 1,707 | 1,716 | 23,200 | 1,716 |
| 2024-04-01 | 1,830 | 1,830 | 1,760 | 1,779 | 16,800 | 1,779 |
| 2024-03-29 | 1,795 | 1,828 | 1,788 | 1,818 | 6,500 | 1,818 |
| 2024-03-28 | 1,803 | 1,842 | 1,780 | 1,802 | 13,700 | 1,802 |
| 2024-03-27 | 1,833 | 1,838 | 1,805 | 1,805 | 8,800 | 1,805 |
| 2024-03-26 | 1,794 | 1,843 | 1,789 | 1,813 | 13,500 | 1,813 |
| 2024-03-25 | 1,863 | 1,863 | 1,797 | 1,799 | 13,300 | 1,799 |
| 2024-03-22 | 1,850 | 1,858 | 1,812 | 1,837 | 9,800 | 1,837 |
| 2024-03-21 | 1,799 | 1,929 | 1,780 | 1,851 | 70,200 | 1,851 |
| 2024-03-19 | 1,818 | 1,818 | 1,780 | 1,780 | 7,900 | 1,780 |
| 2024-03-18 | 1,786 | 1,813 | 1,779 | 1,813 | 12,100 | 1,813 |
| 2024-03-15 | 1,785 | 1,808 | 1,780 | 1,785 | 17,000 | 1,785 |
| 2024-03-14 | 1,799 | 1,800 | 1,781 | 1,786 | 8,200 | 1,786 |
| 2024-03-13 | 1,843 | 1,843 | 1,795 | 1,796 | 7,900 | 1,796 |
| 2024-03-12 | 1,807 | 1,839 | 1,800 | 1,824 | 10,300 | 1,824 |
| 2024-03-11 | 1,793 | 1,850 | 1,781 | 1,809 | 18,300 | 1,809 |
| 2024-03-08 | 1,817 | 1,843 | 1,793 | 1,798 | 33,700 | 1,798 |
| 2024-03-07 | 1,865 | 1,913 | 1,841 | 1,850 | 20,900 | 1,850 |
| 2024-03-06 | 1,790 | 1,865 | 1,790 | 1,841 | 17,800 | 1,841 |
| 2024-03-05 | 1,838 | 1,838 | 1,782 | 1,820 | 12,900 | 1,820 |
| 2024-03-04 | 1,821 | 1,845 | 1,805 | 1,838 | 29,000 | 1,838 |
| 2024-03-01 | 1,791 | 1,817 | 1,785 | 1,795 | 15,400 | 1,795 |
| 2024-02-29 | 1,822 | 1,822 | 1,774 | 1,789 | 11,000 | 1,789 |
| 2024-02-28 | 1,802 | 1,829 | 1,790 | 1,829 | 10,700 | 1,829 |
| 2024-02-27 | 1,839 | 1,839 | 1,791 | 1,815 | 17,000 | 1,815 |
| 2024-02-26 | 1,787 | 1,830 | 1,783 | 1,825 | 16,200 | 1,825 |
| 2024-02-22 | 1,769 | 1,796 | 1,761 | 1,774 | 9,700 | 1,774 |
| 2024-02-21 | 1,828 | 1,828 | 1,740 | 1,766 | 45,200 | 1,766 |
| 2024-02-20 | 1,832 | 1,845 | 1,810 | 1,828 | 13,200 | 1,828 |
| 2024-02-19 | 1,767 | 1,830 | 1,757 | 1,823 | 35,700 | 1,823 |
| 2024-02-16 | 1,765 | 1,775 | 1,746 | 1,775 | 21,200 | 1,775 |
| 2024-02-15 | 1,810 | 1,810 | 1,744 | 1,745 | 31,800 | 1,745 |
| 2024-02-14 | 1,854 | 1,854 | 1,784 | 1,810 | 48,400 | 1,810 |
| 2024-02-13 | 1,847 | 1,860 | 1,825 | 1,855 | 18,200 | 1,855 |
| 2024-02-09 | 1,870 | 1,896 | 1,833 | 1,833 | 19,200 | 1,833 |
| 2024-02-08 | 1,872 | 1,872 | 1,823 | 1,830 | 33,500 | 1,830 |
| 2024-02-07 | 1,915 | 1,915 | 1,858 | 1,892 | 36,100 | 1,892 |
| 2024-02-06 | 1,918 | 1,923 | 1,854 | 1,915 | 37,100 | 1,915 |
| 2024-02-05 | 1,950 | 1,965 | 1,909 | 1,919 | 19,200 | 1,919 |
| 2024-02-02 | 1,887 | 1,963 | 1,887 | 1,914 | 33,100 | 1,914 |
| 2024-02-01 | 1,938 | 1,997 | 1,870 | 1,871 | 51,500 | 1,871 |
| 2024-01-31 | 1,875 | 1,983 | 1,857 | 1,945 | 252,100 | 1,945 |
| 2024-01-30 | 2,151 | 2,188 | 2,097 | 2,155 | 62,900 | 2,155 |
| 2024-01-29 | 2,208 | 2,210 | 2,147 | 2,148 | 13,300 | 2,148 |
| 2024-01-26 | 2,185 | 2,200 | 2,170 | 2,183 | 7,600 | 2,183 |
| 2024-01-25 | 2,208 | 2,217 | 2,161 | 2,209 | 13,400 | 2,209 |
| 2024-01-24 | 2,181 | 2,212 | 2,156 | 2,203 | 8,000 | 2,203 |
| 2024-01-23 | 2,224 | 2,233 | 2,177 | 2,181 | 15,600 | 2,181 |
| 2024-01-22 | 2,143 | 2,231 | 2,131 | 2,231 | 24,400 | 2,231 |
| 2024-01-19 | 2,160 | 2,167 | 2,123 | 2,135 | 34,700 | 2,135 |
| 2024-01-18 | 2,150 | 2,175 | 2,132 | 2,163 | 15,100 | 2,163 |
| 2024-01-17 | 2,186 | 2,192 | 2,130 | 2,151 | 22,600 | 2,151 |
| 2024-01-16 | 2,231 | 2,257 | 2,185 | 2,196 | 10,900 | 2,196 |
| 2024-01-15 | 2,200 | 2,249 | 2,180 | 2,231 | 13,600 | 2,231 |
| 2024-01-12 | 2,209 | 2,211 | 2,166 | 2,200 | 15,200 | 2,200 |
| 2024-01-11 | 2,290 | 2,290 | 2,213 | 2,224 | 22,800 | 2,224 |
| 2024-01-10 | 2,238 | 2,278 | 2,232 | 2,270 | 20,500 | 2,270 |
| 2024-01-09 | 2,173 | 2,245 | 2,173 | 2,238 | 21,700 | 2,238 |
| 2024-01-05 | 2,165 | 2,219 | 2,150 | 2,172 | 17,700 | 2,172 |
| 2024-01-04 | 2,154 | 2,161 | 2,111 | 2,147 | 11,200 | 2,147 |
分割・併合履歴 ： [2023-03-30]1株→2株
