4733 (株)オービックビジネスコンサルタント 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 | 6,977 | 7,015 | 6,957 | 6,980 | 93,800 | 6,980 |
| 2024-11-20 | 7,090 | 7,100 | 6,961 | 6,991 | 128,500 | 6,991 |
| 2024-11-19 | 7,038 | 7,092 | 6,990 | 7,024 | 121,300 | 7,024 |
| 2024-11-18 | 6,930 | 6,987 | 6,900 | 6,931 | 59,400 | 6,931 |
| 2024-11-15 | 7,170 | 7,198 | 7,015 | 7,024 | 117,900 | 7,024 |
| 2024-11-14 | 7,215 | 7,235 | 7,162 | 7,178 | 102,200 | 7,178 |
| 2024-11-13 | 7,166 | 7,283 | 7,151 | 7,175 | 141,500 | 7,175 |
| 2024-11-12 | 7,205 | 7,246 | 7,128 | 7,187 | 127,900 | 7,187 |
| 2024-11-11 | 7,099 | 7,258 | 7,055 | 7,223 | 86,200 | 7,223 |
| 2024-11-08 | 7,050 | 7,327 | 6,978 | 7,209 | 195,000 | 7,209 |
| 2024-11-07 | 6,741 | 7,020 | 6,741 | 6,933 | 315,500 | 6,933 |
| 2024-11-06 | 6,838 | 6,862 | 6,649 | 6,736 | 165,800 | 6,736 |
| 2024-11-05 | 6,810 | 6,874 | 6,697 | 6,829 | 156,200 | 6,829 |
| 2024-11-01 | 6,789 | 6,830 | 6,730 | 6,748 | 136,600 | 6,748 |
| 2024-10-31 | 6,850 | 6,931 | 6,721 | 6,820 | 237,900 | 6,820 |
| 2024-10-30 | 7,086 | 7,118 | 6,761 | 6,914 | 972,500 | 6,914 |
| 2024-10-29 | 7,122 | 7,232 | 6,781 | 6,990 | 563,500 | 6,990 |
| 2024-10-28 | 6,981 | 7,166 | 6,981 | 7,122 | 148,800 | 7,122 |
| 2024-10-25 | 7,036 | 7,096 | 7,000 | 7,041 | 137,600 | 7,041 |
| 2024-10-24 | 7,029 | 7,136 | 6,911 | 7,092 | 108,800 | 7,092 |
| 2024-10-23 | 7,209 | 7,222 | 7,092 | 7,113 | 151,100 | 7,113 |
| 2024-10-22 | 7,331 | 7,353 | 7,174 | 7,209 | 142,700 | 7,209 |
| 2024-10-21 | 7,396 | 7,427 | 7,259 | 7,341 | 139,100 | 7,341 |
| 2024-10-18 | 7,291 | 7,438 | 7,281 | 7,320 | 119,200 | 7,320 |
| 2024-10-17 | 7,470 | 7,484 | 7,311 | 7,314 | 157,900 | 7,314 |
| 2024-10-16 | 7,500 | 7,556 | 7,362 | 7,403 | 223,800 | 7,403 |
| 2024-10-15 | 7,550 | 7,656 | 7,528 | 7,620 | 211,700 | 7,620 |
| 2024-10-11 | 7,413 | 7,542 | 7,357 | 7,538 | 132,500 | 7,538 |
| 2024-10-10 | 7,469 | 7,538 | 7,439 | 7,455 | 161,900 | 7,455 |
| 2024-10-09 | 7,288 | 7,455 | 7,203 | 7,421 | 212,100 | 7,421 |
| 2024-10-08 | 7,156 | 7,241 | 7,121 | 7,220 | 140,000 | 7,220 |
| 2024-10-07 | 7,302 | 7,332 | 7,221 | 7,282 | 142,100 | 7,282 |
| 2024-10-04 | 7,187 | 7,295 | 7,161 | 7,181 | 135,300 | 7,181 |
| 2024-10-03 | 7,277 | 7,299 | 7,107 | 7,148 | 133,600 | 7,148 |
| 2024-10-02 | 7,198 | 7,266 | 7,087 | 7,136 | 141,300 | 7,136 |
| 2024-10-01 | 7,388 | 7,450 | 7,266 | 7,348 | 140,500 | 7,348 |
| 2024-09-30 | 7,381 | 7,498 | 7,366 | 7,423 | 130,700 | 7,423 |
| 2024-09-27 | 7,449 | 7,600 | 7,448 | 7,531 | 116,100 | 7,531 |
| 2024-09-26 | 7,486 | 7,649 | 7,455 | 7,649 | 182,300 | 7,649 |
| 2024-09-25 | 7,363 | 7,426 | 7,329 | 7,356 | 144,900 | 7,356 |
| 2024-09-24 | 7,442 | 7,467 | 7,344 | 7,427 | 156,100 | 7,427 |
| 2024-09-20 | 7,465 | 7,529 | 7,299 | 7,413 | 278,000 | 7,413 |
| 2024-09-19 | 7,435 | 7,499 | 7,231 | 7,365 | 130,000 | 7,365 |
| 2024-09-18 | 7,458 | 7,527 | 7,311 | 7,387 | 156,700 | 7,387 |
| 2024-09-17 | 7,525 | 7,550 | 7,272 | 7,394 | 202,900 | 7,394 |
| 2024-09-13 | 7,472 | 7,513 | 7,426 | 7,499 | 160,000 | 7,499 |
| 2024-09-12 | 7,408 | 7,545 | 7,388 | 7,480 | 141,000 | 7,480 |
| 2024-09-11 | 7,342 | 7,426 | 7,265 | 7,310 | 235,200 | 7,310 |
| 2024-09-10 | 7,223 | 7,377 | 7,218 | 7,363 | 202,800 | 7,363 |
| 2024-09-09 | 6,990 | 7,257 | 6,944 | 7,220 | 126,700 | 7,220 |
| 2024-09-06 | 7,200 | 7,250 | 7,103 | 7,140 | 154,700 | 7,140 |
| 2024-09-05 | 7,057 | 7,264 | 7,057 | 7,191 | 168,900 | 7,191 |
| 2024-09-04 | 7,145 | 7,213 | 7,070 | 7,147 | 178,400 | 7,147 |
| 2024-09-03 | 7,185 | 7,320 | 7,148 | 7,295 | 186,100 | 7,295 |
| 2024-09-02 | 7,150 | 7,240 | 7,010 | 7,079 | 251,000 | 7,079 |
| 2024-08-30 | 7,100 | 7,169 | 7,077 | 7,130 | 227,300 | 7,130 |
| 2024-08-29 | 7,019 | 7,139 | 6,993 | 7,060 | 302,300 | 7,060 |
| 2024-08-28 | 6,939 | 7,000 | 6,856 | 6,951 | 235,400 | 6,951 |
| 2024-08-27 | 6,735 | 6,910 | 6,666 | 6,865 | 223,600 | 6,865 |
| 2024-08-26 | 6,449 | 6,645 | 6,449 | 6,620 | 172,800 | 6,620 |
| 2024-08-23 | 6,477 | 6,522 | 6,375 | 6,445 | 90,800 | 6,445 |
| 2024-08-22 | 6,330 | 6,454 | 6,303 | 6,432 | 147,200 | 6,432 |
| 2024-08-21 | 6,267 | 6,373 | 6,203 | 6,317 | 113,000 | 6,317 |
| 2024-08-20 | 6,217 | 6,389 | 6,212 | 6,349 | 120,400 | 6,349 |
| 2024-08-19 | 6,171 | 6,203 | 6,111 | 6,139 | 90,400 | 6,139 |
| 2024-08-16 | 6,181 | 6,235 | 6,106 | 6,234 | 128,900 | 6,234 |
| 2024-08-15 | 6,071 | 6,129 | 6,019 | 6,100 | 119,700 | 6,100 |
| 2024-08-14 | 5,994 | 6,062 | 5,954 | 6,016 | 140,400 | 6,016 |
| 2024-08-13 | 5,901 | 5,978 | 5,856 | 5,974 | 175,300 | 5,974 |
| 2024-08-09 | 5,956 | 5,993 | 5,817 | 5,868 | 190,300 | 5,868 |
| 2024-08-08 | 5,800 | 5,984 | 5,776 | 5,868 | 173,400 | 5,868 |
| 2024-08-07 | 5,864 | 6,196 | 5,845 | 5,873 | 297,000 | 5,873 |
| 2024-08-06 | 5,853 | 5,963 | 5,750 | 5,888 | 335,700 | 5,888 |
| 2024-08-05 | 5,619 | 5,793 | 5,356 | 5,358 | 403,300 | 5,358 |
| 2024-08-02 | 5,763 | 5,826 | 5,610 | 5,719 | 414,000 | 5,719 |
| 2024-08-01 | 6,222 | 6,253 | 5,942 | 6,034 | 344,700 | 6,034 |
| 2024-07-31 | 6,245 | 6,421 | 6,160 | 6,383 | 306,500 | 6,383 |
| 2024-07-30 | 6,300 | 6,353 | 6,238 | 6,319 | 271,900 | 6,319 |
| 2024-07-29 | 6,277 | 6,325 | 6,130 | 6,300 | 415,600 | 6,300 |
| 2024-07-26 | 6,328 | 6,388 | 6,184 | 6,217 | 309,000 | 6,217 |
| 2024-07-25 | 6,450 | 6,451 | 6,110 | 6,316 | 725,800 | 6,316 |
| 2024-07-24 | 7,119 | 7,448 | 6,910 | 6,950 | 525,600 | 6,950 |
| 2024-07-23 | 7,252 | 7,316 | 7,166 | 7,213 | 114,800 | 7,213 |
| 2024-07-22 | 7,252 | 7,274 | 7,151 | 7,215 | 207,800 | 7,215 |
| 2024-07-19 | 7,241 | 7,300 | 7,137 | 7,248 | 129,400 | 7,248 |
| 2024-07-18 | 7,169 | 7,438 | 7,169 | 7,346 | 344,000 | 7,346 |
| 2024-07-17 | 7,149 | 7,190 | 7,100 | 7,186 | 163,200 | 7,186 |
| 2024-07-16 | 7,199 | 7,221 | 7,094 | 7,136 | 162,100 | 7,136 |
| 2024-07-12 | 6,976 | 7,273 | 6,945 | 7,258 | 191,800 | 7,258 |
| 2024-07-11 | 7,181 | 7,181 | 7,067 | 7,101 | 161,200 | 7,101 |
| 2024-07-10 | 7,113 | 7,181 | 7,038 | 7,086 | 128,900 | 7,086 |
| 2024-07-09 | 7,140 | 7,164 | 7,101 | 7,161 | 118,200 | 7,161 |
| 2024-07-08 | 7,100 | 7,149 | 7,081 | 7,125 | 114,200 | 7,125 |
| 2024-07-05 | 7,035 | 7,095 | 7,026 | 7,087 | 129,400 | 7,087 |
| 2024-07-04 | 6,999 | 7,048 | 6,996 | 7,035 | 134,300 | 7,035 |
| 2024-07-03 | 6,861 | 6,985 | 6,861 | 6,951 | 147,300 | 6,951 |
| 2024-07-02 | 6,755 | 6,980 | 6,751 | 6,948 | 229,700 | 6,948 |
| 2024-07-01 | 6,807 | 6,872 | 6,734 | 6,750 | 171,800 | 6,750 |
| 2024-06-28 | 6,739 | 6,771 | 6,675 | 6,727 | 114,400 | 6,727 |
| 2024-06-27 | 6,609 | 6,676 | 6,536 | 6,652 | 161,700 | 6,652 |
| 2024-06-26 | 6,649 | 6,709 | 6,641 | 6,688 | 133,000 | 6,688 |
| 2024-06-25 | 6,530 | 6,616 | 6,515 | 6,590 | 136,900 | 6,590 |
| 2024-06-24 | 6,514 | 6,577 | 6,473 | 6,530 | 135,400 | 6,530 |
| 2024-06-21 | 6,529 | 6,620 | 6,510 | 6,541 | 279,500 | 6,541 |
| 2024-06-20 | 6,400 | 6,551 | 6,400 | 6,517 | 290,300 | 6,517 |
| 2024-06-19 | 6,325 | 6,390 | 6,298 | 6,349 | 154,300 | 6,349 |
| 2024-06-18 | 6,272 | 6,350 | 6,226 | 6,287 | 190,400 | 6,287 |
| 2024-06-17 | 6,066 | 6,243 | 6,040 | 6,221 | 155,600 | 6,221 |
| 2024-06-14 | 6,065 | 6,184 | 6,060 | 6,135 | 263,400 | 6,135 |
| 2024-06-13 | 6,147 | 6,169 | 6,080 | 6,165 | 146,800 | 6,165 |
| 2024-06-12 | 6,296 | 6,332 | 6,103 | 6,108 | 188,000 | 6,108 |
| 2024-06-11 | 6,264 | 6,325 | 6,171 | 6,290 | 144,600 | 6,290 |
| 2024-06-10 | 6,255 | 6,302 | 6,251 | 6,292 | 87,300 | 6,292 |
| 2024-06-07 | 6,380 | 6,482 | 6,281 | 6,317 | 105,700 | 6,317 |
| 2024-06-06 | 6,380 | 6,497 | 6,375 | 6,422 | 161,500 | 6,422 |
| 2024-06-05 | 6,354 | 6,419 | 6,320 | 6,344 | 131,400 | 6,344 |
| 2024-06-04 | 6,423 | 6,474 | 6,345 | 6,419 | 111,900 | 6,419 |
| 2024-06-03 | 6,398 | 6,510 | 6,323 | 6,478 | 177,400 | 6,478 |
| 2024-05-31 | 6,360 | 6,360 | 6,234 | 6,299 | 138,600 | 6,299 |
| 2024-05-30 | 6,275 | 6,370 | 6,253 | 6,315 | 127,000 | 6,315 |
| 2024-05-29 | 6,449 | 6,488 | 6,335 | 6,358 | 173,800 | 6,358 |
| 2024-05-28 | 6,536 | 6,567 | 6,352 | 6,382 | 214,000 | 6,382 |
| 2024-05-27 | 6,700 | 6,712 | 6,632 | 6,659 | 78,300 | 6,659 |
| 2024-05-24 | 6,700 | 6,765 | 6,675 | 6,719 | 87,000 | 6,719 |
| 2024-05-23 | 6,819 | 6,869 | 6,758 | 6,840 | 93,300 | 6,840 |
| 2024-05-22 | 6,813 | 6,890 | 6,779 | 6,821 | 88,500 | 6,821 |
| 2024-05-21 | 6,841 | 6,944 | 6,822 | 6,822 | 91,300 | 6,822 |
| 2024-05-20 | 6,661 | 6,860 | 6,661 | 6,810 | 98,300 | 6,810 |
| 2024-05-17 | 6,770 | 6,829 | 6,708 | 6,740 | 87,400 | 6,740 |
| 2024-05-16 | 6,773 | 6,939 | 6,750 | 6,858 | 135,800 | 6,858 |
| 2024-05-15 | 6,846 | 6,850 | 6,700 | 6,742 | 88,500 | 6,742 |
| 2024-05-14 | 6,676 | 6,795 | 6,613 | 6,767 | 142,100 | 6,767 |
| 2024-05-13 | 6,710 | 6,739 | 6,615 | 6,682 | 129,000 | 6,682 |
| 2024-05-10 | 6,657 | 6,707 | 6,605 | 6,654 | 113,500 | 6,654 |
| 2024-05-09 | 6,705 | 6,830 | 6,658 | 6,700 | 129,300 | 6,700 |
| 2024-05-08 | 6,670 | 6,779 | 6,657 | 6,695 | 167,000 | 6,695 |
| 2024-05-07 | 6,600 | 6,760 | 6,600 | 6,700 | 326,100 | 6,700 |
| 2024-05-02 | 6,383 | 6,607 | 6,355 | 6,564 | 282,500 | 6,564 |
| 2024-05-01 | 6,453 | 6,478 | 6,309 | 6,320 | 155,100 | 6,320 |
| 2024-04-30 | 6,629 | 6,635 | 6,419 | 6,486 | 257,200 | 6,486 |
| 2024-04-26 | 6,346 | 6,479 | 6,230 | 6,449 | 384,200 | 6,449 |
| 2024-04-25 | 6,466 | 6,466 | 6,225 | 6,258 | 590,900 | 6,258 |
| 2024-04-24 | 7,100 | 7,100 | 6,661 | 6,666 | 745,500 | 6,666 |
| 2024-04-23 | 6,676 | 6,841 | 6,465 | 6,550 | 843,400 | 6,550 |
| 2024-04-22 | 6,540 | 6,728 | 6,529 | 6,728 | 222,400 | 6,728 |
| 2024-04-19 | 6,616 | 6,671 | 6,488 | 6,559 | 110,300 | 6,559 |
| 2024-04-18 | 6,738 | 6,756 | 6,634 | 6,670 | 155,100 | 6,670 |
| 2024-04-17 | 6,691 | 6,721 | 6,481 | 6,638 | 318,500 | 6,638 |
| 2024-04-16 | 6,786 | 6,837 | 6,650 | 6,767 | 255,100 | 6,767 |
| 2024-04-15 | 7,062 | 7,217 | 7,027 | 7,038 | 104,100 | 7,038 |
| 2024-04-12 | 7,364 | 7,452 | 7,184 | 7,212 | 109,700 | 7,212 |
| 2024-04-11 | 7,275 | 7,342 | 7,231 | 7,301 | 162,100 | 7,301 |
| 2024-04-10 | 7,263 | 7,387 | 7,252 | 7,284 | 104,000 | 7,284 |
| 2024-04-09 | 7,223 | 7,299 | 7,220 | 7,298 | 84,100 | 7,298 |
| 2024-04-08 | 7,161 | 7,250 | 7,149 | 7,224 | 131,600 | 7,224 |
| 2024-04-05 | 7,050 | 7,154 | 7,033 | 7,099 | 107,400 | 7,099 |
| 2024-04-04 | 7,059 | 7,112 | 6,977 | 7,079 | 148,100 | 7,079 |
| 2024-04-03 | 7,170 | 7,170 | 6,918 | 6,984 | 221,600 | 6,984 |
| 2024-04-02 | 7,302 | 7,386 | 7,210 | 7,272 | 154,300 | 7,272 |
| 2024-04-01 | 7,371 | 7,470 | 7,304 | 7,396 | 184,800 | 7,396 |
| 2024-03-29 | 7,105 | 7,403 | 7,102 | 7,383 | 155,100 | 7,383 |
| 2024-03-28 | 7,149 | 7,153 | 7,054 | 7,085 | 180,300 | 7,085 |
| 2024-03-27 | 7,140 | 7,218 | 7,139 | 7,165 | 205,500 | 7,165 |
| 2024-03-26 | 7,104 | 7,150 | 7,028 | 7,108 | 116,400 | 7,108 |
| 2024-03-25 | 7,200 | 7,220 | 7,066 | 7,099 | 192,500 | 7,099 |
| 2024-03-22 | 7,089 | 7,163 | 7,067 | 7,149 | 164,500 | 7,149 |
| 2024-03-21 | 7,100 | 7,107 | 6,973 | 7,100 | 241,300 | 7,100 |
| 2024-03-19 | 7,002 | 7,010 | 6,889 | 7,009 | 132,800 | 7,009 |
| 2024-03-18 | 6,967 | 7,072 | 6,900 | 7,045 | 167,900 | 7,045 |
| 2024-03-15 | 6,902 | 7,000 | 6,880 | 6,971 | 119,200 | 6,971 |
| 2024-03-14 | 6,893 | 6,985 | 6,838 | 6,970 | 197,300 | 6,970 |
| 2024-03-13 | 6,909 | 6,919 | 6,824 | 6,837 | 165,100 | 6,837 |
| 2024-03-12 | 6,800 | 6,899 | 6,722 | 6,899 | 154,900 | 6,899 |
| 2024-03-11 | 6,940 | 6,976 | 6,871 | 6,942 | 138,900 | 6,942 |
| 2024-03-08 | 7,041 | 7,214 | 7,000 | 7,069 | 207,400 | 7,069 |
| 2024-03-07 | 7,157 | 7,157 | 7,010 | 7,056 | 143,600 | 7,056 |
| 2024-03-06 | 7,120 | 7,218 | 7,052 | 7,102 | 132,600 | 7,102 |
| 2024-03-05 | 7,125 | 7,247 | 7,096 | 7,192 | 125,600 | 7,192 |
| 2024-03-04 | 7,326 | 7,326 | 7,154 | 7,179 | 156,600 | 7,179 |
| 2024-03-01 | 7,266 | 7,379 | 7,184 | 7,321 | 172,600 | 7,321 |
| 2024-02-29 | 6,884 | 7,266 | 6,884 | 7,150 | 277,200 | 7,150 |
| 2024-02-28 | 6,936 | 6,982 | 6,893 | 6,918 | 102,600 | 6,918 |
| 2024-02-27 | 6,986 | 7,057 | 6,962 | 7,027 | 129,600 | 7,027 |
| 2024-02-26 | 6,811 | 7,024 | 6,795 | 7,021 | 337,200 | 7,021 |
| 2024-02-22 | 6,912 | 6,945 | 6,682 | 6,711 | 354,600 | 6,711 |
| 2024-02-21 | 6,952 | 6,961 | 6,837 | 6,940 | 156,100 | 6,940 |
| 2024-02-20 | 7,015 | 7,017 | 6,904 | 6,939 | 120,100 | 6,939 |
| 2024-02-19 | 7,059 | 7,062 | 6,925 | 7,010 | 101,500 | 7,010 |
| 2024-02-16 | 6,966 | 7,118 | 6,941 | 7,051 | 162,200 | 7,051 |
| 2024-02-15 | 7,020 | 7,020 | 6,864 | 6,866 | 142,400 | 6,866 |
| 2024-02-14 | 6,907 | 6,971 | 6,855 | 6,955 | 160,000 | 6,955 |
| 2024-02-13 | 6,890 | 7,105 | 6,869 | 7,043 | 170,300 | 7,043 |
| 2024-02-09 | 6,864 | 6,881 | 6,779 | 6,790 | 189,000 | 6,790 |
| 2024-02-08 | 6,982 | 6,993 | 6,882 | 6,933 | 221,800 | 6,933 |
| 2024-02-07 | 7,090 | 7,105 | 6,952 | 7,062 | 171,000 | 7,062 |
| 2024-02-06 | 7,127 | 7,149 | 7,050 | 7,090 | 93,100 | 7,090 |
| 2024-02-05 | 7,185 | 7,212 | 7,117 | 7,194 | 75,200 | 7,194 |
| 2024-02-02 | 7,136 | 7,229 | 7,120 | 7,142 | 110,900 | 7,142 |
| 2024-02-01 | 7,080 | 7,215 | 7,023 | 7,062 | 171,400 | 7,062 |
| 2024-01-31 | 6,902 | 7,167 | 6,832 | 7,167 | 210,800 | 7,167 |
| 2024-01-30 | 6,830 | 6,945 | 6,828 | 6,925 | 280,800 | 6,925 |
| 2024-01-29 | 6,922 | 6,999 | 6,736 | 6,742 | 185,200 | 6,742 |
| 2024-01-26 | 6,914 | 6,944 | 6,800 | 6,863 | 196,100 | 6,863 |
| 2024-01-25 | 6,900 | 6,951 | 6,680 | 6,933 | 460,600 | 6,933 |
| 2024-01-24 | 6,752 | 7,028 | 6,635 | 6,839 | 897,500 | 6,839 |
| 2024-01-23 | 6,880 | 7,010 | 6,878 | 6,935 | 363,900 | 6,935 |
| 2024-01-22 | 6,856 | 6,862 | 6,765 | 6,780 | 251,400 | 6,780 |
| 2024-01-19 | 6,893 | 6,893 | 6,733 | 6,758 | 126,700 | 6,758 |
| 2024-01-18 | 6,891 | 6,891 | 6,759 | 6,831 | 138,400 | 6,831 |
| 2024-01-17 | 7,050 | 7,069 | 6,874 | 6,874 | 96,100 | 6,874 |
| 2024-01-16 | 7,055 | 7,055 | 6,963 | 7,022 | 174,700 | 7,022 |
| 2024-01-15 | 6,971 | 7,090 | 6,971 | 6,989 | 205,400 | 6,989 |
| 2024-01-12 | 6,950 | 7,015 | 6,818 | 6,933 | 196,300 | 6,933 |
| 2024-01-11 | 6,810 | 6,926 | 6,777 | 6,880 | 193,800 | 6,880 |
| 2024-01-10 | 6,515 | 6,759 | 6,515 | 6,742 | 127,600 | 6,742 |
| 2024-01-09 | 6,422 | 6,518 | 6,413 | 6,518 | 163,500 | 6,518 |
| 2024-01-05 | 6,436 | 6,466 | 6,326 | 6,342 | 109,900 | 6,342 |
| 2024-01-04 | 6,393 | 6,478 | 6,335 | 6,442 | 154,100 | 6,442 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2013-09-26]1株→2株
