4704 トレンドマイクロ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 8,084 | 8,086 | 7,888 | 7,954 | 369,600 | 7,954 |
| 2024-11-20 | 8,304 | 8,444 | 8,006 | 8,006 | 375,300 | 8,006 |
| 2024-11-19 | 8,086 | 8,255 | 8,076 | 8,247 | 174,300 | 8,247 |
| 2024-11-18 | 8,104 | 8,132 | 8,001 | 8,014 | 203,900 | 8,014 |
| 2024-11-15 | 8,130 | 8,394 | 8,129 | 8,265 | 303,900 | 8,265 |
| 2024-11-14 | 8,140 | 8,307 | 8,124 | 8,232 | 341,600 | 8,232 |
| 2024-11-13 | 8,002 | 8,230 | 7,900 | 8,106 | 568,000 | 8,106 |
| 2024-11-12 | 8,230 | 8,242 | 7,851 | 7,919 | 425,700 | 7,919 |
| 2024-11-11 | 8,198 | 8,278 | 8,170 | 8,248 | 213,300 | 8,248 |
| 2024-11-08 | 8,285 | 8,380 | 8,245 | 8,265 | 396,300 | 8,265 |
| 2024-11-07 | 8,221 | 8,239 | 8,058 | 8,114 | 289,100 | 8,114 |
| 2024-11-06 | 7,950 | 8,200 | 7,933 | 8,168 | 323,000 | 8,168 |
| 2024-11-05 | 7,976 | 7,989 | 7,872 | 7,910 | 266,500 | 7,910 |
| 2024-11-01 | 7,980 | 8,030 | 7,897 | 7,926 | 432,300 | 7,926 |
| 2024-10-31 | 8,199 | 8,199 | 8,046 | 8,071 | 430,500 | 8,071 |
| 2024-10-30 | 8,130 | 8,198 | 8,087 | 8,157 | 506,100 | 8,157 |
| 2024-10-29 | 8,043 | 8,158 | 8,010 | 8,152 | 310,900 | 8,152 |
| 2024-10-28 | 7,980 | 8,142 | 7,941 | 8,067 | 329,700 | 8,067 |
| 2024-10-25 | 7,851 | 7,992 | 7,835 | 7,992 | 312,500 | 7,992 |
| 2024-10-24 | 7,894 | 7,981 | 7,847 | 7,898 | 392,700 | 7,898 |
| 2024-10-23 | 8,059 | 8,100 | 7,950 | 7,973 | 326,500 | 7,973 |
| 2024-10-22 | 8,079 | 8,142 | 7,981 | 8,004 | 439,300 | 8,004 |
| 2024-10-21 | 8,148 | 8,148 | 8,035 | 8,058 | 336,900 | 8,058 |
| 2024-10-18 | 8,112 | 8,256 | 8,104 | 8,173 | 1,188,800 | 8,173 |
| 2024-10-17 | 8,289 | 8,313 | 8,086 | 8,088 | 541,800 | 8,088 |
| 2024-10-16 | 8,315 | 8,365 | 8,243 | 8,258 | 537,500 | 8,258 |
| 2024-10-15 | 8,409 | 8,440 | 8,350 | 8,358 | 576,100 | 8,358 |
| 2024-10-11 | 8,390 | 8,467 | 8,296 | 8,408 | 675,100 | 8,408 |
| 2024-10-10 | 8,433 | 8,453 | 8,353 | 8,393 | 367,300 | 8,393 |
| 2024-10-09 | 8,349 | 8,455 | 8,286 | 8,342 | 345,200 | 8,342 |
| 2024-10-08 | 8,248 | 8,329 | 8,210 | 8,281 | 410,300 | 8,281 |
| 2024-10-07 | 8,587 | 8,589 | 8,387 | 8,387 | 370,700 | 8,387 |
| 2024-10-04 | 8,370 | 8,453 | 8,323 | 8,371 | 350,100 | 8,371 |
| 2024-10-03 | 8,450 | 8,463 | 8,267 | 8,429 | 533,400 | 8,429 |
| 2024-10-02 | 8,299 | 8,369 | 8,131 | 8,219 | 518,600 | 8,219 |
| 2024-10-01 | 8,413 | 8,484 | 8,342 | 8,364 | 695,300 | 8,364 |
| 2024-09-30 | 8,595 | 8,660 | 8,457 | 8,486 | 1,086,200 | 8,486 |
| 2024-09-27 | 8,880 | 8,944 | 8,743 | 8,895 | 743,600 | 8,895 |
| 2024-09-26 | 8,798 | 8,939 | 8,731 | 8,890 | 627,800 | 8,890 |
| 2024-09-25 | 8,700 | 8,780 | 8,654 | 8,662 | 501,700 | 8,662 |
| 2024-09-24 | 8,834 | 8,918 | 8,759 | 8,827 | 581,000 | 8,827 |
| 2024-09-20 | 8,940 | 8,940 | 8,600 | 8,784 | 1,887,600 | 8,784 |
| 2024-09-19 | 8,952 | 9,050 | 8,774 | 8,850 | 453,600 | 8,850 |
| 2024-09-18 | 8,976 | 8,987 | 8,772 | 8,802 | 374,800 | 8,802 |
| 2024-09-17 | 8,821 | 8,895 | 8,778 | 8,865 | 513,100 | 8,865 |
| 2024-09-13 | 8,831 | 8,831 | 8,611 | 8,720 | 626,100 | 8,720 |
| 2024-09-12 | 8,745 | 8,814 | 8,633 | 8,788 | 571,100 | 8,788 |
| 2024-09-11 | 8,542 | 8,630 | 8,407 | 8,604 | 565,500 | 8,604 |
| 2024-09-10 | 8,569 | 8,589 | 8,420 | 8,544 | 705,300 | 8,544 |
| 2024-09-09 | 8,469 | 8,660 | 8,414 | 8,645 | 474,700 | 8,645 |
| 2024-09-06 | 8,900 | 8,900 | 8,661 | 8,680 | 366,700 | 8,680 |
| 2024-09-05 | 8,500 | 8,887 | 8,500 | 8,794 | 686,200 | 8,794 |
| 2024-09-04 | 8,763 | 8,862 | 8,681 | 8,751 | 828,700 | 8,751 |
| 2024-09-03 | 9,000 | 9,228 | 8,985 | 9,063 | 713,400 | 9,063 |
| 2024-09-02 | 8,770 | 8,890 | 8,731 | 8,890 | 320,300 | 8,890 |
| 2024-08-30 | 8,656 | 8,731 | 8,601 | 8,731 | 910,300 | 8,731 |
| 2024-08-29 | 8,671 | 8,694 | 8,488 | 8,684 | 425,500 | 8,684 |
| 2024-08-28 | 8,786 | 8,821 | 8,600 | 8,636 | 428,300 | 8,636 |
| 2024-08-27 | 8,565 | 8,849 | 8,546 | 8,807 | 743,300 | 8,807 |
| 2024-08-26 | 8,470 | 8,574 | 8,408 | 8,561 | 521,400 | 8,561 |
| 2024-08-23 | 8,512 | 8,633 | 8,490 | 8,564 | 448,600 | 8,564 |
| 2024-08-22 | 8,416 | 8,528 | 8,394 | 8,523 | 524,600 | 8,523 |
| 2024-08-21 | 8,419 | 8,419 | 8,155 | 8,398 | 605,000 | 8,398 |
| 2024-08-20 | 8,401 | 8,561 | 8,348 | 8,488 | 757,500 | 8,488 |
| 2024-08-19 | 8,305 | 8,381 | 8,238 | 8,291 | 606,500 | 8,291 |
| 2024-08-16 | 8,270 | 8,441 | 8,209 | 8,398 | 720,100 | 8,398 |
| 2024-08-15 | 8,152 | 8,226 | 8,098 | 8,200 | 563,400 | 8,200 |
| 2024-08-14 | 8,140 | 8,248 | 8,057 | 8,211 | 1,294,300 | 8,211 |
| 2024-08-13 | 8,000 | 8,451 | 7,973 | 8,235 | 4,166,400 | 8,235 |
| 2024-08-09 | 7,742 | 7,742 | 7,742 | 7,742 | 200,000 | 7,742 |
| 2024-08-08 | 6,656 | 6,868 | 6,535 | 6,742 | 877,100 | 6,742 |
| 2024-08-07 | 6,477 | 6,845 | 6,445 | 6,679 | 921,300 | 6,679 |
| 2024-08-06 | 6,615 | 6,748 | 6,404 | 6,577 | 995,500 | 6,577 |
| 2024-08-05 | 6,520 | 6,820 | 6,261 | 6,297 | 1,075,600 | 6,297 |
| 2024-08-02 | 6,920 | 6,939 | 6,630 | 6,638 | 1,001,500 | 6,638 |
| 2024-08-01 | 7,200 | 7,276 | 7,131 | 7,199 | 684,400 | 7,199 |
| 2024-07-31 | 7,203 | 7,331 | 7,123 | 7,249 | 792,000 | 7,249 |
| 2024-07-30 | 7,085 | 7,321 | 6,981 | 7,276 | 1,777,500 | 7,276 |
| 2024-07-29 | 7,255 | 7,306 | 7,148 | 7,154 | 556,100 | 7,154 |
| 2024-07-26 | 7,250 | 7,351 | 7,195 | 7,227 | 913,700 | 7,227 |
| 2024-07-25 | 6,991 | 7,206 | 6,947 | 7,178 | 1,120,300 | 7,178 |
| 2024-07-24 | 7,201 | 7,263 | 7,083 | 7,134 | 889,200 | 7,134 |
| 2024-07-23 | 7,271 | 7,337 | 7,243 | 7,300 | 460,600 | 7,300 |
| 2024-07-22 | 7,299 | 7,379 | 7,169 | 7,216 | 825,400 | 7,216 |
| 2024-07-19 | 7,105 | 7,272 | 7,099 | 7,202 | 1,259,500 | 7,202 |
| 2024-07-18 | 7,097 | 7,280 | 7,067 | 7,096 | 745,300 | 7,096 |
| 2024-07-17 | 7,100 | 7,135 | 7,030 | 7,099 | 587,900 | 7,099 |
| 2024-07-16 | 7,025 | 7,110 | 7,012 | 7,072 | 565,000 | 7,072 |
| 2024-07-12 | 6,993 | 7,135 | 6,939 | 6,942 | 1,016,400 | 6,942 |
| 2024-07-11 | 6,896 | 7,170 | 6,894 | 7,141 | 900,600 | 7,141 |
| 2024-07-10 | 6,849 | 6,908 | 6,813 | 6,860 | 548,600 | 6,860 |
| 2024-07-09 | 6,724 | 6,944 | 6,690 | 6,889 | 926,800 | 6,889 |
| 2024-07-08 | 6,869 | 6,887 | 6,722 | 6,723 | 846,400 | 6,723 |
| 2024-07-05 | 6,989 | 7,043 | 6,836 | 6,872 | 664,600 | 6,872 |
| 2024-07-04 | 7,029 | 7,083 | 6,935 | 6,955 | 524,700 | 6,955 |
| 2024-07-03 | 6,882 | 7,092 | 6,857 | 7,014 | 1,189,900 | 7,014 |
| 2024-07-02 | 6,807 | 6,885 | 6,732 | 6,835 | 860,800 | 6,835 |
| 2024-07-01 | 6,630 | 6,830 | 6,606 | 6,785 | 1,184,800 | 6,785 |
| 2024-06-28 | 6,470 | 6,560 | 6,465 | 6,531 | 877,800 | 6,531 |
| 2024-06-27 | 6,342 | 6,457 | 6,337 | 6,457 | 706,400 | 6,457 |
| 2024-06-26 | 6,400 | 6,471 | 6,361 | 6,409 | 969,300 | 6,409 |
| 2024-06-25 | 6,429 | 6,539 | 6,421 | 6,440 | 817,900 | 6,440 |
| 2024-06-24 | 6,252 | 6,466 | 6,228 | 6,431 | 924,200 | 6,431 |
| 2024-06-21 | 6,280 | 6,375 | 6,239 | 6,344 | 2,767,900 | 6,344 |
| 2024-06-20 | 6,259 | 6,286 | 6,170 | 6,275 | 933,700 | 6,275 |
| 2024-06-19 | 6,563 | 6,567 | 6,340 | 6,359 | 1,004,600 | 6,359 |
| 2024-06-18 | 6,574 | 6,685 | 6,492 | 6,663 | 1,022,000 | 6,663 |
| 2024-06-17 | 6,768 | 6,816 | 6,553 | 6,567 | 1,551,600 | 6,567 |
| 2024-06-14 | 6,982 | 7,082 | 6,973 | 6,992 | 1,503,100 | 6,992 |
| 2024-06-13 | 7,350 | 7,360 | 7,127 | 7,132 | 820,100 | 7,132 |
| 2024-06-12 | 7,176 | 7,276 | 7,144 | 7,227 | 748,200 | 7,227 |
| 2024-06-11 | 7,130 | 7,229 | 7,094 | 7,188 | 651,000 | 7,188 |
| 2024-06-10 | 7,098 | 7,150 | 7,071 | 7,118 | 849,600 | 7,118 |
| 2024-06-07 | 7,046 | 7,106 | 6,995 | 7,098 | 674,100 | 7,098 |
| 2024-06-06 | 7,063 | 7,137 | 6,992 | 7,062 | 692,400 | 7,062 |
| 2024-06-05 | 6,995 | 7,059 | 6,952 | 7,007 | 729,200 | 7,007 |
| 2024-06-04 | 7,120 | 7,197 | 7,012 | 7,075 | 756,900 | 7,075 |
| 2024-06-03 | 7,078 | 7,215 | 7,052 | 7,184 | 522,100 | 7,184 |
| 2024-05-31 | 7,113 | 7,164 | 7,033 | 7,078 | 1,091,000 | 7,078 |
| 2024-05-30 | 7,031 | 7,153 | 7,025 | 7,133 | 576,200 | 7,133 |
| 2024-05-29 | 7,124 | 7,178 | 7,116 | 7,133 | 466,700 | 7,133 |
| 2024-05-28 | 7,191 | 7,207 | 7,073 | 7,139 | 634,800 | 7,139 |
| 2024-05-27 | 7,246 | 7,246 | 7,080 | 7,191 | 592,400 | 7,191 |
| 2024-05-24 | 7,161 | 7,316 | 7,158 | 7,314 | 475,300 | 7,314 |
| 2024-05-23 | 7,294 | 7,348 | 7,216 | 7,291 | 542,100 | 7,291 |
| 2024-05-22 | 7,417 | 7,429 | 7,304 | 7,321 | 450,500 | 7,321 |
| 2024-05-21 | 7,500 | 7,549 | 7,417 | 7,417 | 505,900 | 7,417 |
| 2024-05-20 | 7,461 | 7,530 | 7,410 | 7,413 | 566,900 | 7,413 |
| 2024-05-17 | 7,550 | 7,621 | 7,405 | 7,451 | 561,100 | 7,451 |
| 2024-05-16 | 7,435 | 7,683 | 7,427 | 7,661 | 578,900 | 7,661 |
| 2024-05-15 | 7,485 | 7,487 | 7,306 | 7,417 | 490,700 | 7,417 |
| 2024-05-14 | 7,473 | 7,523 | 7,387 | 7,472 | 590,900 | 7,472 |
| 2024-05-13 | 7,403 | 7,482 | 7,382 | 7,473 | 704,900 | 7,473 |
| 2024-05-10 | 7,638 | 7,710 | 7,401 | 7,468 | 992,900 | 7,468 |
| 2024-05-09 | 8,085 | 8,087 | 7,568 | 7,643 | 1,266,400 | 7,643 |
| 2024-05-08 | 8,046 | 8,087 | 7,925 | 7,967 | 602,900 | 7,967 |
| 2024-05-07 | 7,970 | 8,046 | 7,942 | 8,046 | 539,200 | 8,046 |
| 2024-05-02 | 7,757 | 7,884 | 7,757 | 7,855 | 381,600 | 7,855 |
| 2024-05-01 | 7,730 | 7,833 | 7,655 | 7,833 | 512,100 | 7,833 |
| 2024-04-30 | 7,861 | 7,960 | 7,760 | 7,810 | 594,900 | 7,810 |
| 2024-04-26 | 7,680 | 7,834 | 7,666 | 7,778 | 548,400 | 7,778 |
| 2024-04-25 | 7,887 | 7,921 | 7,755 | 7,769 | 665,400 | 7,769 |
| 2024-04-24 | 7,908 | 8,030 | 7,889 | 8,000 | 516,700 | 8,000 |
| 2024-04-23 | 7,921 | 7,966 | 7,858 | 7,887 | 390,800 | 7,887 |
| 2024-04-22 | 7,864 | 7,923 | 7,768 | 7,867 | 493,200 | 7,867 |
| 2024-04-19 | 7,716 | 7,836 | 7,651 | 7,714 | 737,200 | 7,714 |
| 2024-04-18 | 7,715 | 7,857 | 7,695 | 7,827 | 379,600 | 7,827 |
| 2024-04-17 | 7,962 | 7,962 | 7,695 | 7,715 | 657,500 | 7,715 |
| 2024-04-16 | 7,900 | 7,999 | 7,792 | 7,962 | 532,400 | 7,962 |
| 2024-04-15 | 8,019 | 8,117 | 7,973 | 8,042 | 439,500 | 8,042 |
| 2024-04-12 | 8,020 | 8,142 | 7,969 | 8,111 | 638,900 | 8,111 |
| 2024-04-11 | 7,821 | 7,940 | 7,819 | 7,909 | 442,700 | 7,909 |
| 2024-04-10 | 7,829 | 7,936 | 7,823 | 7,878 | 394,200 | 7,878 |
| 2024-04-09 | 7,874 | 7,946 | 7,844 | 7,899 | 344,600 | 7,899 |
| 2024-04-08 | 7,803 | 7,901 | 7,776 | 7,873 | 364,300 | 7,873 |
| 2024-04-05 | 7,816 | 7,845 | 7,723 | 7,748 | 419,600 | 7,748 |
| 2024-04-04 | 7,829 | 7,962 | 7,789 | 7,855 | 592,900 | 7,855 |
| 2024-04-03 | 7,795 | 7,855 | 7,685 | 7,688 | 800,100 | 7,688 |
| 2024-04-02 | 7,714 | 7,981 | 7,671 | 7,943 | 887,100 | 7,943 |
| 2024-04-01 | 7,880 | 7,906 | 7,676 | 7,676 | 442,000 | 7,676 |
| 2024-03-29 | 7,720 | 7,865 | 7,690 | 7,831 | 840,200 | 7,831 |
| 2024-03-28 | 7,688 | 7,724 | 7,596 | 7,665 | 598,300 | 7,665 |
| 2024-03-27 | 7,656 | 7,824 | 7,613 | 7,746 | 648,600 | 7,746 |
| 2024-03-26 | 7,615 | 7,682 | 7,585 | 7,614 | 512,700 | 7,614 |
| 2024-03-25 | 7,741 | 7,757 | 7,600 | 7,612 | 558,000 | 7,612 |
| 2024-03-22 | 7,718 | 7,855 | 7,677 | 7,799 | 660,300 | 7,799 |
| 2024-03-21 | 7,728 | 7,761 | 7,643 | 7,696 | 590,900 | 7,696 |
| 2024-03-19 | 7,733 | 7,760 | 7,582 | 7,698 | 556,100 | 7,698 |
| 2024-03-18 | 7,576 | 7,744 | 7,528 | 7,709 | 716,200 | 7,709 |
| 2024-03-15 | 7,373 | 7,567 | 7,373 | 7,524 | 1,890,200 | 7,524 |
| 2024-03-14 | 7,496 | 7,520 | 7,362 | 7,464 | 712,200 | 7,464 |
| 2024-03-13 | 7,638 | 7,638 | 7,464 | 7,506 | 711,100 | 7,506 |
| 2024-03-12 | 7,600 | 7,620 | 7,410 | 7,588 | 673,100 | 7,588 |
| 2024-03-11 | 7,460 | 7,627 | 7,405 | 7,555 | 947,000 | 7,555 |
| 2024-03-08 | 7,533 | 7,653 | 7,402 | 7,518 | 1,373,900 | 7,518 |
| 2024-03-07 | 7,505 | 7,533 | 7,363 | 7,383 | 721,800 | 7,383 |
| 2024-03-06 | 7,473 | 7,534 | 7,415 | 7,425 | 716,400 | 7,425 |
| 2024-03-05 | 7,545 | 7,612 | 7,517 | 7,552 | 748,800 | 7,552 |
| 2024-03-04 | 7,709 | 7,736 | 7,462 | 7,505 | 951,800 | 7,505 |
| 2024-03-01 | 7,560 | 7,739 | 7,501 | 7,714 | 1,088,700 | 7,714 |
| 2024-02-29 | 7,401 | 7,480 | 7,349 | 7,426 | 947,200 | 7,426 |
| 2024-02-28 | 7,352 | 7,466 | 7,335 | 7,440 | 780,300 | 7,440 |
| 2024-02-27 | 7,399 | 7,430 | 7,265 | 7,335 | 962,100 | 7,335 |
| 2024-02-26 | 7,242 | 7,443 | 7,227 | 7,350 | 1,268,200 | 7,350 |
| 2024-02-22 | 7,112 | 7,166 | 7,010 | 7,163 | 1,181,200 | 7,163 |
| 2024-02-21 | 7,268 | 7,328 | 7,081 | 7,090 | 1,297,700 | 7,090 |
| 2024-02-20 | 7,238 | 7,430 | 7,210 | 7,269 | 1,270,900 | 7,269 |
| 2024-02-19 | 7,221 | 7,240 | 7,019 | 7,183 | 1,919,500 | 7,183 |
| 2024-02-16 | 7,849 | 7,946 | 7,221 | 7,221 | 3,584,800 | 7,221 |
| 2024-02-15 | 8,927 | 8,994 | 8,639 | 8,721 | 959,800 | 8,721 |
| 2024-02-14 | 8,548 | 8,841 | 8,487 | 8,777 | 611,800 | 8,777 |
| 2024-02-13 | 8,450 | 8,728 | 8,425 | 8,660 | 672,000 | 8,660 |
| 2024-02-09 | 8,498 | 8,660 | 8,422 | 8,422 | 802,600 | 8,422 |
| 2024-02-08 | 8,245 | 8,434 | 8,173 | 8,375 | 527,900 | 8,375 |
| 2024-02-07 | 8,181 | 8,303 | 8,175 | 8,258 | 345,900 | 8,258 |
| 2024-02-06 | 8,179 | 8,328 | 8,134 | 8,272 | 388,600 | 8,272 |
| 2024-02-05 | 8,398 | 8,426 | 8,261 | 8,262 | 401,100 | 8,262 |
| 2024-02-02 | 8,343 | 8,465 | 8,333 | 8,335 | 353,200 | 8,335 |
| 2024-02-01 | 8,443 | 8,519 | 8,322 | 8,359 | 463,800 | 8,359 |
| 2024-01-31 | 8,391 | 8,504 | 8,305 | 8,504 | 534,200 | 8,504 |
| 2024-01-30 | 8,200 | 8,449 | 8,187 | 8,386 | 1,191,800 | 8,386 |
| 2024-01-29 | 8,279 | 8,279 | 8,090 | 8,095 | 504,000 | 8,095 |
| 2024-01-26 | 8,138 | 8,203 | 8,121 | 8,192 | 506,100 | 8,192 |
| 2024-01-25 | 8,183 | 8,274 | 8,157 | 8,250 | 449,400 | 8,250 |
| 2024-01-24 | 8,214 | 8,321 | 8,185 | 8,270 | 436,900 | 8,270 |
| 2024-01-23 | 8,278 | 8,391 | 8,256 | 8,315 | 596,500 | 8,315 |
| 2024-01-22 | 8,154 | 8,191 | 8,080 | 8,155 | 527,100 | 8,155 |
| 2024-01-19 | 8,192 | 8,271 | 8,066 | 8,109 | 1,004,100 | 8,109 |
| 2024-01-18 | 8,058 | 8,219 | 8,021 | 8,180 | 489,000 | 8,180 |
| 2024-01-17 | 8,355 | 8,534 | 8,188 | 8,190 | 742,800 | 8,190 |
| 2024-01-16 | 8,295 | 8,373 | 8,245 | 8,245 | 476,300 | 8,245 |
| 2024-01-15 | 8,400 | 8,410 | 8,282 | 8,296 | 601,600 | 8,296 |
| 2024-01-12 | 8,470 | 8,470 | 8,227 | 8,430 | 1,214,700 | 8,430 |
| 2024-01-11 | 8,152 | 8,212 | 8,080 | 8,179 | 718,400 | 8,179 |
| 2024-01-10 | 7,798 | 8,046 | 7,783 | 8,018 | 1,039,700 | 8,018 |
| 2024-01-09 | 7,599 | 7,699 | 7,549 | 7,688 | 669,200 | 7,688 |
| 2024-01-05 | 7,511 | 7,536 | 7,457 | 7,469 | 646,500 | 7,469 |
| 2024-01-04 | 7,398 | 7,478 | 7,308 | 7,478 | 1,239,800 | 7,478 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
