4661 (株)オリエンタルランド 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,500 | 3,525 | 3,401 | 3,403 | 5,857,500 | 3,403 |
| 2024-11-20 | 3,543 | 3,583 | 3,506 | 3,508 | 3,112,800 | 3,508 |
| 2024-11-19 | 3,671 | 3,702 | 3,536 | 3,542 | 4,134,100 | 3,542 |
| 2024-11-18 | 3,633 | 3,693 | 3,632 | 3,658 | 2,092,500 | 3,658 |
| 2024-11-15 | 3,655 | 3,709 | 3,646 | 3,649 | 2,104,100 | 3,649 |
| 2024-11-14 | 3,730 | 3,772 | 3,654 | 3,661 | 2,436,500 | 3,661 |
| 2024-11-13 | 3,790 | 3,821 | 3,733 | 3,735 | 2,334,800 | 3,735 |
| 2024-11-12 | 3,913 | 3,919 | 3,773 | 3,800 | 3,066,000 | 3,800 |
| 2024-11-11 | 3,887 | 3,903 | 3,860 | 3,899 | 2,147,600 | 3,899 |
| 2024-11-08 | 3,899 | 3,909 | 3,835 | 3,835 | 3,055,300 | 3,835 |
| 2024-11-07 | 3,800 | 3,865 | 3,782 | 3,864 | 3,651,800 | 3,864 |
| 2024-11-06 | 3,810 | 3,828 | 3,752 | 3,754 | 3,003,900 | 3,754 |
| 2024-11-05 | 3,772 | 3,795 | 3,697 | 3,782 | 3,518,100 | 3,782 |
| 2024-11-01 | 3,697 | 3,829 | 3,648 | 3,742 | 6,422,200 | 3,742 |
| 2024-10-31 | 3,600 | 3,808 | 3,560 | 3,705 | 11,970,400 | 3,705 |
| 2024-10-30 | 3,650 | 3,690 | 3,637 | 3,657 | 18,051,700 | 3,657 |
| 2024-10-29 | 3,606 | 3,621 | 3,571 | 3,619 | 3,070,100 | 3,619 |
| 2024-10-28 | 3,513 | 3,627 | 3,513 | 3,614 | 3,837,000 | 3,614 |
| 2024-10-25 | 3,551 | 3,567 | 3,513 | 3,513 | 3,349,700 | 3,513 |
| 2024-10-24 | 3,557 | 3,582 | 3,520 | 3,555 | 3,914,900 | 3,555 |
| 2024-10-23 | 3,610 | 3,641 | 3,591 | 3,600 | 2,639,300 | 3,600 |
| 2024-10-22 | 3,608 | 3,613 | 3,557 | 3,579 | 2,649,200 | 3,579 |
| 2024-10-21 | 3,548 | 3,620 | 3,535 | 3,609 | 3,230,200 | 3,609 |
| 2024-10-18 | 3,538 | 3,566 | 3,526 | 3,547 | 2,240,600 | 3,547 |
| 2024-10-17 | 3,569 | 3,607 | 3,530 | 3,530 | 3,368,500 | 3,530 |
| 2024-10-16 | 3,612 | 3,628 | 3,557 | 3,568 | 4,478,400 | 3,568 |
| 2024-10-15 | 3,621 | 3,684 | 3,615 | 3,651 | 5,231,100 | 3,651 |
| 2024-10-11 | 3,635 | 3,670 | 3,608 | 3,609 | 3,018,300 | 3,609 |
| 2024-10-10 | 3,702 | 3,704 | 3,642 | 3,648 | 2,735,200 | 3,648 |
| 2024-10-09 | 3,704 | 3,712 | 3,673 | 3,688 | 2,878,100 | 3,688 |
| 2024-10-08 | 3,725 | 3,744 | 3,668 | 3,676 | 3,303,400 | 3,676 |
| 2024-10-07 | 3,770 | 3,812 | 3,770 | 3,786 | 2,893,000 | 3,786 |
| 2024-10-04 | 3,739 | 3,767 | 3,724 | 3,724 | 2,573,900 | 3,724 |
| 2024-10-03 | 3,700 | 3,749 | 3,673 | 3,734 | 3,484,700 | 3,734 |
| 2024-10-02 | 3,677 | 3,718 | 3,623 | 3,635 | 3,638,400 | 3,635 |
| 2024-10-01 | 3,710 | 3,718 | 3,676 | 3,707 | 3,171,300 | 3,707 |
| 2024-09-30 | 3,730 | 3,772 | 3,665 | 3,698 | 5,349,200 | 3,698 |
| 2024-09-27 | 3,814 | 3,852 | 3,781 | 3,852 | 4,700,000 | 3,852 |
| 2024-09-26 | 3,770 | 3,814 | 3,726 | 3,814 | 5,604,200 | 3,814 |
| 2024-09-25 | 3,802 | 3,826 | 3,772 | 3,782 | 3,648,100 | 3,782 |
| 2024-09-24 | 3,918 | 3,926 | 3,818 | 3,825 | 4,289,700 | 3,825 |
| 2024-09-20 | 3,960 | 3,986 | 3,910 | 3,910 | 3,383,800 | 3,910 |
| 2024-09-19 | 3,862 | 3,960 | 3,858 | 3,914 | 3,288,600 | 3,914 |
| 2024-09-18 | 3,880 | 3,897 | 3,811 | 3,826 | 2,945,200 | 3,826 |
| 2024-09-17 | 3,850 | 3,916 | 3,839 | 3,902 | 2,855,400 | 3,902 |
| 2024-09-13 | 3,890 | 3,910 | 3,842 | 3,845 | 3,590,800 | 3,845 |
| 2024-09-12 | 3,904 | 3,964 | 3,895 | 3,923 | 3,010,500 | 3,923 |
| 2024-09-11 | 3,922 | 3,947 | 3,850 | 3,875 | 2,758,000 | 3,875 |
| 2024-09-10 | 3,909 | 3,998 | 3,891 | 3,935 | 3,236,200 | 3,935 |
| 2024-09-09 | 3,819 | 3,896 | 3,815 | 3,896 | 2,944,700 | 3,896 |
| 2024-09-06 | 3,910 | 3,938 | 3,857 | 3,878 | 2,636,700 | 3,878 |
| 2024-09-05 | 3,901 | 3,968 | 3,900 | 3,924 | 3,642,800 | 3,924 |
| 2024-09-04 | 3,881 | 3,958 | 3,875 | 3,938 | 4,316,500 | 3,938 |
| 2024-09-03 | 3,920 | 3,951 | 3,897 | 3,951 | 3,267,800 | 3,951 |
| 2024-09-02 | 4,040 | 4,040 | 3,918 | 3,944 | 2,677,600 | 3,944 |
| 2024-08-30 | 3,986 | 4,006 | 3,955 | 3,988 | 3,897,700 | 3,988 |
| 2024-08-29 | 3,978 | 3,995 | 3,932 | 3,984 | 7,475,800 | 3,984 |
| 2024-08-28 | 4,001 | 4,011 | 3,951 | 3,983 | 2,348,900 | 3,983 |
| 2024-08-27 | 4,006 | 4,025 | 3,992 | 3,996 | 2,467,300 | 3,996 |
| 2024-08-26 | 4,012 | 4,042 | 3,930 | 4,034 | 3,271,200 | 4,034 |
| 2024-08-23 | 4,115 | 4,122 | 4,012 | 4,030 | 3,553,900 | 4,030 |
| 2024-08-22 | 4,062 | 4,126 | 4,062 | 4,125 | 3,099,300 | 4,125 |
| 2024-08-21 | 3,985 | 4,081 | 3,982 | 4,059 | 2,830,300 | 4,059 |
| 2024-08-20 | 3,926 | 4,060 | 3,907 | 4,040 | 4,187,300 | 4,040 |
| 2024-08-19 | 3,950 | 3,952 | 3,868 | 3,870 | 3,633,300 | 3,870 |
| 2024-08-16 | 3,920 | 3,967 | 3,887 | 3,953 | 5,068,500 | 3,953 |
| 2024-08-15 | 3,980 | 3,999 | 3,865 | 3,882 | 5,092,500 | 3,882 |
| 2024-08-14 | 3,898 | 3,952 | 3,870 | 3,949 | 3,645,000 | 3,949 |
| 2024-08-13 | 3,919 | 3,935 | 3,801 | 3,873 | 5,348,800 | 3,873 |
| 2024-08-09 | 3,933 | 3,964 | 3,885 | 3,918 | 5,903,100 | 3,918 |
| 2024-08-08 | 3,891 | 3,980 | 3,838 | 3,924 | 4,563,100 | 3,924 |
| 2024-08-07 | 3,847 | 4,028 | 3,825 | 3,961 | 6,962,300 | 3,961 |
| 2024-08-06 | 3,787 | 4,004 | 3,787 | 3,995 | 7,166,000 | 3,995 |
| 2024-08-05 | 3,900 | 3,973 | 3,536 | 3,594 | 9,987,600 | 3,594 |
| 2024-08-02 | 4,006 | 4,116 | 4,000 | 4,014 | 6,644,400 | 4,014 |
| 2024-08-01 | 4,250 | 4,251 | 4,030 | 4,104 | 8,038,000 | 4,104 |
| 2024-07-31 | 4,232 | 4,297 | 4,091 | 4,282 | 15,053,900 | 4,282 |
| 2024-07-30 | 4,543 | 4,584 | 4,511 | 4,549 | 3,479,600 | 4,549 |
| 2024-07-29 | 4,433 | 4,580 | 4,424 | 4,577 | 5,500,300 | 4,577 |
| 2024-07-26 | 4,388 | 4,433 | 4,332 | 4,401 | 4,011,900 | 4,401 |
| 2024-07-25 | 4,300 | 4,411 | 4,271 | 4,372 | 4,874,400 | 4,372 |
| 2024-07-24 | 4,421 | 4,448 | 4,323 | 4,324 | 4,246,000 | 4,324 |
| 2024-07-23 | 4,491 | 4,513 | 4,405 | 4,439 | 3,139,400 | 4,439 |
| 2024-07-22 | 4,508 | 4,524 | 4,435 | 4,499 | 2,703,100 | 4,499 |
| 2024-07-19 | 4,555 | 4,555 | 4,490 | 4,509 | 3,455,400 | 4,509 |
| 2024-07-18 | 4,590 | 4,629 | 4,556 | 4,566 | 3,029,100 | 4,566 |
| 2024-07-17 | 4,553 | 4,627 | 4,527 | 4,621 | 2,489,300 | 4,621 |
| 2024-07-16 | 4,640 | 4,640 | 4,546 | 4,546 | 2,555,300 | 4,546 |
| 2024-07-12 | 4,568 | 4,698 | 4,550 | 4,603 | 6,070,200 | 4,603 |
| 2024-07-11 | 4,546 | 4,583 | 4,519 | 4,576 | 4,581,200 | 4,576 |
| 2024-07-10 | 4,583 | 4,600 | 4,430 | 4,524 | 9,216,100 | 4,524 |
| 2024-07-09 | 4,482 | 4,490 | 4,446 | 4,478 | 3,366,700 | 4,478 |
| 2024-07-08 | 4,595 | 4,595 | 4,480 | 4,483 | 4,132,300 | 4,483 |
| 2024-07-05 | 4,605 | 4,634 | 4,564 | 4,605 | 2,681,700 | 4,605 |
| 2024-07-04 | 4,501 | 4,604 | 4,499 | 4,590 | 3,263,700 | 4,590 |
| 2024-07-03 | 4,513 | 4,529 | 4,471 | 4,501 | 2,640,300 | 4,501 |
| 2024-07-02 | 4,481 | 4,500 | 4,420 | 4,498 | 3,107,400 | 4,498 |
| 2024-07-01 | 4,509 | 4,539 | 4,475 | 4,487 | 3,028,500 | 4,487 |
| 2024-06-28 | 4,510 | 4,542 | 4,480 | 4,482 | 4,615,700 | 4,482 |
| 2024-06-27 | 4,514 | 4,530 | 4,486 | 4,505 | 2,714,600 | 4,505 |
| 2024-06-26 | 4,520 | 4,530 | 4,462 | 4,524 | 3,329,800 | 4,524 |
| 2024-06-25 | 4,496 | 4,519 | 4,476 | 4,504 | 2,555,700 | 4,504 |
| 2024-06-24 | 4,513 | 4,527 | 4,468 | 4,500 | 2,929,200 | 4,500 |
| 2024-06-21 | 4,524 | 4,604 | 4,504 | 4,554 | 4,186,600 | 4,554 |
| 2024-06-20 | 4,485 | 4,560 | 4,448 | 4,473 | 2,784,900 | 4,473 |
| 2024-06-19 | 4,475 | 4,500 | 4,434 | 4,465 | 2,054,700 | 4,465 |
| 2024-06-18 | 4,418 | 4,487 | 4,405 | 4,457 | 2,537,800 | 4,457 |
| 2024-06-17 | 4,391 | 4,420 | 4,370 | 4,385 | 1,983,700 | 4,385 |
| 2024-06-14 | 4,390 | 4,430 | 4,354 | 4,408 | 4,048,100 | 4,408 |
| 2024-06-13 | 4,402 | 4,437 | 4,385 | 4,400 | 2,717,900 | 4,400 |
| 2024-06-12 | 4,394 | 4,403 | 4,368 | 4,378 | 2,724,200 | 4,378 |
| 2024-06-11 | 4,401 | 4,435 | 4,385 | 4,405 | 2,925,200 | 4,405 |
| 2024-06-10 | 4,568 | 4,570 | 4,404 | 4,412 | 4,451,300 | 4,412 |
| 2024-06-07 | 4,540 | 4,623 | 4,531 | 4,576 | 2,113,300 | 4,576 |
| 2024-06-06 | 4,647 | 4,647 | 4,510 | 4,539 | 2,592,600 | 4,539 |
| 2024-06-05 | 4,565 | 4,625 | 4,524 | 4,578 | 3,037,100 | 4,578 |
| 2024-06-04 | 4,529 | 4,584 | 4,505 | 4,553 | 2,999,600 | 4,553 |
| 2024-06-03 | 4,452 | 4,518 | 4,422 | 4,505 | 3,266,800 | 4,505 |
| 2024-05-31 | 4,322 | 4,390 | 4,315 | 4,387 | 6,512,400 | 4,387 |
| 2024-05-30 | 4,318 | 4,340 | 4,290 | 4,337 | 3,428,200 | 4,337 |
| 2024-05-29 | 4,490 | 4,491 | 4,368 | 4,368 | 4,411,600 | 4,368 |
| 2024-05-28 | 4,577 | 4,593 | 4,508 | 4,517 | 2,478,600 | 4,517 |
| 2024-05-27 | 4,567 | 4,608 | 4,550 | 4,585 | 1,665,600 | 4,585 |
| 2024-05-24 | 4,500 | 4,587 | 4,483 | 4,567 | 2,637,500 | 4,567 |
| 2024-05-23 | 4,610 | 4,634 | 4,567 | 4,587 | 2,310,100 | 4,587 |
| 2024-05-22 | 4,657 | 4,659 | 4,607 | 4,611 | 2,340,100 | 4,611 |
| 2024-05-21 | 4,736 | 4,737 | 4,664 | 4,670 | 3,052,600 | 4,670 |
| 2024-05-20 | 4,589 | 4,707 | 4,581 | 4,687 | 3,538,300 | 4,687 |
| 2024-05-17 | 4,561 | 4,595 | 4,546 | 4,572 | 2,084,400 | 4,572 |
| 2024-05-16 | 4,562 | 4,583 | 4,481 | 4,565 | 2,925,800 | 4,565 |
| 2024-05-15 | 4,668 | 4,671 | 4,542 | 4,549 | 3,686,800 | 4,549 |
| 2024-05-14 | 4,522 | 4,622 | 4,506 | 4,616 | 4,296,900 | 4,616 |
| 2024-05-13 | 4,478 | 4,540 | 4,460 | 4,517 | 4,009,200 | 4,517 |
| 2024-05-10 | 4,350 | 4,491 | 4,336 | 4,445 | 5,153,700 | 4,445 |
| 2024-05-09 | 4,382 | 4,388 | 4,312 | 4,329 | 3,372,500 | 4,329 |
| 2024-05-08 | 4,311 | 4,425 | 4,302 | 4,357 | 7,262,700 | 4,357 |
| 2024-05-07 | 4,335 | 4,356 | 4,270 | 4,278 | 5,501,900 | 4,278 |
| 2024-05-02 | 4,400 | 4,400 | 4,317 | 4,330 | 4,227,100 | 4,330 |
| 2024-05-01 | 4,383 | 4,408 | 4,330 | 4,383 | 6,041,900 | 4,383 |
| 2024-04-30 | 4,480 | 4,545 | 4,272 | 4,362 | 17,865,100 | 4,362 |
| 2024-04-26 | 4,590 | 4,660 | 4,576 | 4,654 | 4,063,300 | 4,654 |
| 2024-04-25 | 4,680 | 4,699 | 4,593 | 4,606 | 3,706,400 | 4,606 |
| 2024-04-24 | 4,740 | 4,763 | 4,715 | 4,727 | 3,121,500 | 4,727 |
| 2024-04-23 | 4,687 | 4,712 | 4,651 | 4,704 | 2,917,000 | 4,704 |
| 2024-04-22 | 4,616 | 4,661 | 4,589 | 4,645 | 2,910,900 | 4,645 |
| 2024-04-19 | 4,571 | 4,584 | 4,498 | 4,546 | 4,339,700 | 4,546 |
| 2024-04-18 | 4,530 | 4,633 | 4,519 | 4,597 | 3,662,000 | 4,597 |
| 2024-04-17 | 4,675 | 4,681 | 4,511 | 4,515 | 6,631,400 | 4,515 |
| 2024-04-16 | 4,701 | 4,714 | 4,669 | 4,712 | 3,531,400 | 4,712 |
| 2024-04-15 | 4,741 | 4,783 | 4,707 | 4,771 | 2,107,200 | 4,771 |
| 2024-04-12 | 4,778 | 4,832 | 4,747 | 4,780 | 2,638,400 | 4,780 |
| 2024-04-11 | 4,799 | 4,809 | 4,733 | 4,748 | 2,899,700 | 4,748 |
| 2024-04-10 | 4,740 | 4,889 | 4,727 | 4,839 | 4,007,100 | 4,839 |
| 2024-04-09 | 4,749 | 4,784 | 4,730 | 4,748 | 2,134,200 | 4,748 |
| 2024-04-08 | 4,714 | 4,746 | 4,684 | 4,721 | 2,240,500 | 4,721 |
| 2024-04-05 | 4,674 | 4,719 | 4,642 | 4,695 | 3,535,900 | 4,695 |
| 2024-04-04 | 4,730 | 4,762 | 4,710 | 4,717 | 3,398,200 | 4,717 |
| 2024-04-03 | 4,770 | 4,805 | 4,696 | 4,706 | 4,209,400 | 4,706 |
| 2024-04-02 | 4,861 | 4,869 | 4,761 | 4,773 | 4,049,400 | 4,773 |
| 2024-04-01 | 4,852 | 4,896 | 4,831 | 4,879 | 2,793,300 | 4,879 |
| 2024-03-29 | 4,852 | 4,904 | 4,839 | 4,849 | 3,110,500 | 4,849 |
| 2024-03-28 | 4,906 | 4,913 | 4,830 | 4,837 | 4,943,000 | 4,837 |
| 2024-03-27 | 4,976 | 4,980 | 4,927 | 4,950 | 4,966,500 | 4,950 |
| 2024-03-26 | 4,949 | 4,962 | 4,901 | 4,942 | 3,295,700 | 4,942 |
| 2024-03-25 | 5,037 | 5,037 | 4,955 | 4,956 | 3,486,000 | 4,956 |
| 2024-03-22 | 5,019 | 5,052 | 4,990 | 5,039 | 3,696,200 | 5,039 |
| 2024-03-21 | 5,089 | 5,094 | 4,948 | 4,983 | 4,675,300 | 4,983 |
| 2024-03-19 | 4,994 | 5,025 | 4,961 | 5,025 | 3,548,100 | 5,025 |
| 2024-03-18 | 4,900 | 4,999 | 4,895 | 4,990 | 4,125,100 | 4,990 |
| 2024-03-15 | 4,871 | 4,943 | 4,862 | 4,883 | 10,629,600 | 4,883 |
| 2024-03-14 | 4,900 | 4,902 | 4,814 | 4,871 | 5,267,800 | 4,871 |
| 2024-03-13 | 4,965 | 4,968 | 4,880 | 4,918 | 3,981,000 | 4,918 |
| 2024-03-12 | 4,900 | 4,947 | 4,852 | 4,947 | 4,408,000 | 4,947 |
| 2024-03-11 | 5,019 | 5,019 | 4,843 | 4,919 | 9,171,700 | 4,919 |
| 2024-03-08 | 4,984 | 5,066 | 4,939 | 5,020 | 14,538,800 | 5,020 |
| 2024-03-07 | 5,198 | 5,227 | 5,150 | 5,169 | 3,882,900 | 5,169 |
| 2024-03-06 | 5,255 | 5,264 | 5,177 | 5,209 | 4,164,900 | 5,209 |
| 2024-03-05 | 5,256 | 5,284 | 5,180 | 5,276 | 2,826,500 | 5,276 |
| 2024-03-04 | 5,385 | 5,410 | 5,280 | 5,280 | 3,196,100 | 5,280 |
| 2024-03-01 | 5,351 | 5,400 | 5,327 | 5,389 | 2,935,900 | 5,389 |
| 2024-02-29 | 5,322 | 5,403 | 5,318 | 5,363 | 3,584,400 | 5,363 |
| 2024-02-28 | 5,300 | 5,408 | 5,299 | 5,326 | 3,354,900 | 5,326 |
| 2024-02-27 | 5,325 | 5,358 | 5,287 | 5,287 | 3,005,700 | 5,287 |
| 2024-02-26 | 5,367 | 5,390 | 5,304 | 5,325 | 3,770,800 | 5,325 |
| 2024-02-22 | 5,356 | 5,388 | 5,337 | 5,370 | 3,107,400 | 5,370 |
| 2024-02-21 | 5,335 | 5,405 | 5,266 | 5,385 | 4,050,700 | 5,385 |
| 2024-02-20 | 5,521 | 5,530 | 5,360 | 5,391 | 4,497,800 | 5,391 |
| 2024-02-19 | 5,353 | 5,555 | 5,336 | 5,553 | 6,045,800 | 5,553 |
| 2024-02-16 | 5,305 | 5,353 | 5,278 | 5,313 | 3,872,000 | 5,313 |
| 2024-02-15 | 5,270 | 5,299 | 5,228 | 5,298 | 3,729,700 | 5,298 |
| 2024-02-14 | 5,206 | 5,256 | 5,161 | 5,248 | 3,752,300 | 5,248 |
| 2024-02-13 | 5,220 | 5,250 | 5,137 | 5,247 | 4,428,700 | 5,247 |
| 2024-02-09 | 5,148 | 5,202 | 5,101 | 5,160 | 5,041,000 | 5,160 |
| 2024-02-08 | 5,130 | 5,135 | 5,051 | 5,112 | 3,772,900 | 5,112 |
| 2024-02-07 | 5,137 | 5,159 | 5,060 | 5,112 | 5,103,700 | 5,112 |
| 2024-02-06 | 5,210 | 5,212 | 5,106 | 5,136 | 6,515,800 | 5,136 |
| 2024-02-05 | 5,426 | 5,435 | 5,201 | 5,209 | 6,858,900 | 5,209 |
| 2024-02-02 | 5,523 | 5,530 | 5,418 | 5,419 | 3,514,900 | 5,419 |
| 2024-02-01 | 5,476 | 5,552 | 5,462 | 5,500 | 3,841,400 | 5,500 |
| 2024-01-31 | 5,501 | 5,647 | 5,461 | 5,502 | 6,177,900 | 5,502 |
| 2024-01-30 | 5,532 | 5,599 | 5,507 | 5,534 | 3,534,800 | 5,534 |
| 2024-01-29 | 5,463 | 5,501 | 5,410 | 5,497 | 2,263,300 | 5,497 |
| 2024-01-26 | 5,550 | 5,556 | 5,442 | 5,448 | 2,840,100 | 5,448 |
| 2024-01-25 | 5,502 | 5,605 | 5,500 | 5,562 | 2,743,500 | 5,562 |
| 2024-01-24 | 5,540 | 5,544 | 5,477 | 5,480 | 2,847,400 | 5,480 |
| 2024-01-23 | 5,595 | 5,647 | 5,534 | 5,542 | 2,315,000 | 5,542 |
| 2024-01-22 | 5,565 | 5,593 | 5,523 | 5,593 | 1,906,500 | 5,593 |
| 2024-01-19 | 5,644 | 5,665 | 5,531 | 5,562 | 2,358,900 | 5,562 |
| 2024-01-18 | 5,637 | 5,650 | 5,542 | 5,569 | 2,989,400 | 5,569 |
| 2024-01-17 | 5,656 | 5,765 | 5,594 | 5,643 | 5,384,200 | 5,643 |
| 2024-01-16 | 5,550 | 5,700 | 5,547 | 5,684 | 5,541,400 | 5,684 |
| 2024-01-15 | 5,554 | 5,561 | 5,468 | 5,534 | 3,370,100 | 5,534 |
| 2024-01-12 | 5,538 | 5,547 | 5,459 | 5,546 | 4,239,600 | 5,546 |
| 2024-01-11 | 5,500 | 5,532 | 5,413 | 5,462 | 4,540,500 | 5,462 |
| 2024-01-10 | 5,332 | 5,482 | 5,330 | 5,466 | 5,216,200 | 5,466 |
| 2024-01-09 | 5,300 | 5,349 | 5,277 | 5,302 | 2,604,100 | 5,302 |
| 2024-01-05 | 5,165 | 5,292 | 5,153 | 5,274 | 3,223,700 | 5,274 |
| 2024-01-04 | 5,238 | 5,240 | 5,106 | 5,152 | 3,583,200 | 5,152 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
