5032 ANYCOLOR(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 | 2,186 | 2,198 | 2,122 | 2,160 | 730,200 | 2,160 |
| 2024-11-20 | 2,180 | 2,275 | 2,175 | 2,214 | 943,900 | 2,214 |
| 2024-11-19 | 2,113 | 2,184 | 2,110 | 2,182 | 504,100 | 2,182 |
| 2024-11-18 | 2,094 | 2,118 | 2,073 | 2,103 | 425,000 | 2,103 |
| 2024-11-15 | 2,127 | 2,148 | 2,103 | 2,139 | 337,500 | 2,139 |
| 2024-11-14 | 2,140 | 2,159 | 2,111 | 2,125 | 380,500 | 2,125 |
| 2024-11-13 | 2,181 | 2,237 | 2,141 | 2,148 | 604,800 | 2,148 |
| 2024-11-12 | 2,243 | 2,264 | 2,207 | 2,239 | 347,900 | 2,239 |
| 2024-11-11 | 2,195 | 2,248 | 2,181 | 2,248 | 380,000 | 2,248 |
| 2024-11-08 | 2,194 | 2,230 | 2,171 | 2,188 | 427,400 | 2,188 |
| 2024-11-07 | 2,210 | 2,223 | 2,162 | 2,185 | 367,700 | 2,185 |
| 2024-11-06 | 2,202 | 2,222 | 2,170 | 2,204 | 363,500 | 2,204 |
| 2024-11-05 | 2,162 | 2,219 | 2,158 | 2,200 | 407,300 | 2,200 |
| 2024-11-01 | 2,150 | 2,200 | 2,140 | 2,163 | 441,100 | 2,163 |
| 2024-10-31 | 2,136 | 2,184 | 2,114 | 2,175 | 458,200 | 2,175 |
| 2024-10-30 | 2,170 | 2,176 | 2,120 | 2,153 | 834,600 | 2,153 |
| 2024-10-29 | 2,186 | 2,207 | 2,158 | 2,169 | 747,000 | 2,169 |
| 2024-10-28 | 2,079 | 2,164 | 2,071 | 2,153 | 352,800 | 2,153 |
| 2024-10-25 | 2,135 | 2,145 | 2,088 | 2,091 | 453,400 | 2,091 |
| 2024-10-24 | 2,155 | 2,162 | 2,115 | 2,140 | 467,200 | 2,140 |
| 2024-10-23 | 2,200 | 2,221 | 2,186 | 2,188 | 342,100 | 2,188 |
| 2024-10-22 | 2,243 | 2,253 | 2,181 | 2,215 | 597,500 | 2,215 |
| 2024-10-21 | 2,204 | 2,255 | 2,186 | 2,249 | 677,700 | 2,249 |
| 2024-10-18 | 2,232 | 2,239 | 2,145 | 2,181 | 918,800 | 2,181 |
| 2024-10-17 | 2,273 | 2,286 | 2,232 | 2,246 | 342,600 | 2,246 |
| 2024-10-16 | 2,285 | 2,285 | 2,256 | 2,256 | 426,600 | 2,256 |
| 2024-10-15 | 2,349 | 2,349 | 2,285 | 2,301 | 402,600 | 2,301 |
| 2024-10-11 | 2,353 | 2,357 | 2,312 | 2,312 | 353,200 | 2,312 |
| 2024-10-10 | 2,418 | 2,433 | 2,360 | 2,360 | 380,400 | 2,360 |
| 2024-10-09 | 2,397 | 2,468 | 2,383 | 2,426 | 355,900 | 2,426 |
| 2024-10-08 | 2,400 | 2,406 | 2,356 | 2,371 | 307,900 | 2,371 |
| 2024-10-07 | 2,446 | 2,499 | 2,420 | 2,420 | 371,000 | 2,420 |
| 2024-10-04 | 2,419 | 2,482 | 2,413 | 2,423 | 339,100 | 2,423 |
| 2024-10-03 | 2,460 | 2,460 | 2,413 | 2,429 | 410,600 | 2,429 |
| 2024-10-02 | 2,450 | 2,474 | 2,387 | 2,390 | 632,000 | 2,390 |
| 2024-10-01 | 2,480 | 2,524 | 2,444 | 2,486 | 594,400 | 2,486 |
| 2024-09-30 | 2,498 | 2,536 | 2,425 | 2,505 | 884,900 | 2,505 |
| 2024-09-27 | 2,583 | 2,587 | 2,523 | 2,558 | 676,600 | 2,558 |
| 2024-09-26 | 2,468 | 2,628 | 2,462 | 2,594 | 1,194,600 | 2,594 |
| 2024-09-25 | 2,480 | 2,480 | 2,430 | 2,450 | 368,200 | 2,450 |
| 2024-09-24 | 2,585 | 2,590 | 2,476 | 2,482 | 566,200 | 2,482 |
| 2024-09-20 | 2,500 | 2,578 | 2,487 | 2,570 | 970,700 | 2,570 |
| 2024-09-19 | 2,405 | 2,484 | 2,400 | 2,466 | 722,400 | 2,466 |
| 2024-09-18 | 2,371 | 2,420 | 2,325 | 2,372 | 756,800 | 2,372 |
| 2024-09-17 | 2,516 | 2,519 | 2,340 | 2,390 | 1,274,900 | 2,390 |
| 2024-09-13 | 2,386 | 2,593 | 2,353 | 2,531 | 2,114,700 | 2,531 |
| 2024-09-12 | 2,305 | 2,530 | 2,290 | 2,397 | 4,000,800 | 2,397 |
| 2024-09-11 | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 | 2,255 |
| 2024-09-10 | 2,312 | 2,351 | 2,287 | 2,311 | 606,800 | 2,311 |
| 2024-09-09 | 2,250 | 2,288 | 2,240 | 2,282 | 651,100 | 2,282 |
| 2024-09-06 | 2,410 | 2,433 | 2,308 | 2,323 | 708,600 | 2,323 |
| 2024-09-05 | 2,430 | 2,520 | 2,367 | 2,383 | 765,100 | 2,383 |
| 2024-09-04 | 2,477 | 2,522 | 2,452 | 2,474 | 511,900 | 2,474 |
| 2024-09-03 | 2,550 | 2,609 | 2,527 | 2,539 | 618,800 | 2,539 |
| 2024-09-02 | 2,505 | 2,538 | 2,492 | 2,500 | 547,200 | 2,500 |
| 2024-08-30 | 2,550 | 2,561 | 2,515 | 2,556 | 282,000 | 2,556 |
| 2024-08-29 | 2,553 | 2,579 | 2,507 | 2,521 | 487,700 | 2,521 |
| 2024-08-28 | 2,581 | 2,618 | 2,542 | 2,591 | 363,800 | 2,591 |
| 2024-08-27 | 2,601 | 2,628 | 2,575 | 2,594 | 422,700 | 2,594 |
| 2024-08-26 | 2,509 | 2,590 | 2,491 | 2,587 | 514,600 | 2,587 |
| 2024-08-23 | 2,445 | 2,490 | 2,410 | 2,488 | 394,400 | 2,488 |
| 2024-08-22 | 2,429 | 2,463 | 2,407 | 2,463 | 442,100 | 2,463 |
| 2024-08-21 | 2,396 | 2,432 | 2,376 | 2,405 | 500,600 | 2,405 |
| 2024-08-20 | 2,275 | 2,427 | 2,260 | 2,424 | 1,011,800 | 2,424 |
| 2024-08-19 | 2,290 | 2,291 | 2,229 | 2,237 | 509,900 | 2,237 |
| 2024-08-16 | 2,280 | 2,311 | 2,261 | 2,295 | 561,300 | 2,295 |
| 2024-08-15 | 2,241 | 2,279 | 2,225 | 2,246 | 442,100 | 2,246 |
| 2024-08-14 | 2,288 | 2,288 | 2,233 | 2,264 | 481,900 | 2,264 |
| 2024-08-13 | 2,210 | 2,289 | 2,209 | 2,245 | 507,700 | 2,245 |
| 2024-08-09 | 2,270 | 2,270 | 2,161 | 2,204 | 631,900 | 2,204 |
| 2024-08-08 | 2,250 | 2,305 | 2,195 | 2,276 | 538,900 | 2,276 |
| 2024-08-07 | 2,130 | 2,274 | 2,112 | 2,217 | 690,500 | 2,217 |
| 2024-08-06 | 2,091 | 2,224 | 2,091 | 2,180 | 964,600 | 2,180 |
| 2024-08-05 | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 | 1,959 |
| 2024-08-02 | 2,330 | 2,370 | 2,269 | 2,269 | 785,700 | 2,269 |
| 2024-08-01 | 2,493 | 2,514 | 2,424 | 2,430 | 509,500 | 2,430 |
| 2024-07-31 | 2,536 | 2,553 | 2,462 | 2,534 | 679,200 | 2,534 |
| 2024-07-30 | 2,586 | 2,596 | 2,516 | 2,580 | 398,700 | 2,580 |
| 2024-07-29 | 2,520 | 2,608 | 2,505 | 2,586 | 491,800 | 2,586 |
| 2024-07-26 | 2,510 | 2,590 | 2,510 | 2,513 | 368,800 | 2,513 |
| 2024-07-25 | 2,511 | 2,560 | 2,486 | 2,507 | 550,900 | 2,507 |
| 2024-07-24 | 2,595 | 2,613 | 2,538 | 2,546 | 559,400 | 2,546 |
| 2024-07-23 | 2,499 | 2,562 | 2,495 | 2,531 | 473,900 | 2,531 |
| 2024-07-22 | 2,545 | 2,551 | 2,465 | 2,490 | 452,600 | 2,490 |
| 2024-07-19 | 2,578 | 2,580 | 2,538 | 2,564 | 435,700 | 2,564 |
| 2024-07-18 | 2,559 | 2,599 | 2,533 | 2,580 | 421,800 | 2,580 |
| 2024-07-17 | 2,545 | 2,620 | 2,535 | 2,577 | 549,000 | 2,577 |
| 2024-07-16 | 2,600 | 2,600 | 2,505 | 2,510 | 638,300 | 2,510 |
| 2024-07-12 | 2,511 | 2,635 | 2,500 | 2,576 | 1,220,900 | 2,576 |
| 2024-07-11 | 2,500 | 2,509 | 2,421 | 2,482 | 754,800 | 2,482 |
| 2024-07-10 | 2,525 | 2,574 | 2,416 | 2,452 | 948,000 | 2,452 |
| 2024-07-09 | 2,510 | 2,556 | 2,494 | 2,534 | 518,200 | 2,534 |
| 2024-07-08 | 2,545 | 2,559 | 2,506 | 2,522 | 681,200 | 2,522 |
| 2024-07-05 | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 | 2,541 |
| 2024-07-04 | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | 2,453 |
| 2024-07-03 | 2,730 | 2,765 | 2,612 | 2,612 | 907,800 | 2,612 |
| 2024-07-02 | 2,712 | 2,721 | 2,663 | 2,691 | 601,200 | 2,691 |
| 2024-07-01 | 2,781 | 2,785 | 2,696 | 2,712 | 658,300 | 2,712 |
| 2024-06-28 | 2,805 | 2,822 | 2,730 | 2,759 | 816,200 | 2,759 |
| 2024-06-27 | 2,760 | 2,833 | 2,748 | 2,805 | 899,200 | 2,805 |
| 2024-06-26 | 2,774 | 2,806 | 2,728 | 2,789 | 1,010,800 | 2,789 |
| 2024-06-25 | 2,736 | 2,801 | 2,721 | 2,766 | 626,200 | 2,766 |
| 2024-06-24 | 2,692 | 2,775 | 2,686 | 2,736 | 1,013,100 | 2,736 |
| 2024-06-21 | 2,702 | 2,740 | 2,635 | 2,719 | 1,327,600 | 2,719 |
| 2024-06-20 | 2,725 | 2,760 | 2,701 | 2,707 | 1,020,300 | 2,707 |
| 2024-06-19 | 2,850 | 2,868 | 2,726 | 2,729 | 1,929,900 | 2,729 |
| 2024-06-18 | 2,808 | 2,865 | 2,776 | 2,808 | 1,371,500 | 2,808 |
| 2024-06-17 | 2,831 | 2,913 | 2,775 | 2,812 | 2,176,300 | 2,812 |
| 2024-06-14 | 2,834 | 2,929 | 2,708 | 2,842 | 6,605,500 | 2,842 |
| 2024-06-13 | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 | 2,864 |
| 2024-06-12 | 2,405 | 2,422 | 2,307 | 2,364 | 1,583,900 | 2,364 |
| 2024-06-11 | 2,343 | 2,399 | 2,325 | 2,380 | 882,800 | 2,380 |
| 2024-06-10 | 2,250 | 2,365 | 2,240 | 2,361 | 844,600 | 2,361 |
| 2024-06-07 | 2,197 | 2,276 | 2,190 | 2,275 | 542,800 | 2,275 |
| 2024-06-06 | 2,225 | 2,255 | 2,173 | 2,209 | 934,000 | 2,209 |
| 2024-06-05 | 2,230 | 2,264 | 2,195 | 2,224 | 543,700 | 2,224 |
| 2024-06-04 | 2,165 | 2,259 | 2,165 | 2,220 | 709,700 | 2,220 |
| 2024-06-03 | 2,180 | 2,180 | 2,122 | 2,155 | 406,700 | 2,155 |
| 2024-05-31 | 2,100 | 2,164 | 2,093 | 2,164 | 555,500 | 2,164 |
| 2024-05-30 | 2,090 | 2,127 | 2,043 | 2,085 | 488,800 | 2,085 |
| 2024-05-29 | 2,197 | 2,215 | 2,128 | 2,128 | 354,400 | 2,128 |
| 2024-05-28 | 2,200 | 2,269 | 2,195 | 2,219 | 491,600 | 2,219 |
| 2024-05-27 | 2,138 | 2,170 | 2,111 | 2,167 | 400,500 | 2,167 |
| 2024-05-24 | 2,218 | 2,224 | 2,120 | 2,136 | 615,600 | 2,136 |
| 2024-05-23 | 2,231 | 2,257 | 2,216 | 2,228 | 252,100 | 2,228 |
| 2024-05-22 | 2,234 | 2,265 | 2,218 | 2,227 | 285,500 | 2,227 |
| 2024-05-21 | 2,292 | 2,315 | 2,250 | 2,250 | 321,500 | 2,250 |
| 2024-05-20 | 2,239 | 2,334 | 2,237 | 2,292 | 506,600 | 2,292 |
| 2024-05-17 | 2,209 | 2,273 | 2,198 | 2,260 | 356,800 | 2,260 |
| 2024-05-16 | 2,238 | 2,265 | 2,198 | 2,235 | 502,200 | 2,235 |
| 2024-05-15 | 2,356 | 2,359 | 2,230 | 2,230 | 721,600 | 2,230 |
| 2024-05-14 | 2,380 | 2,445 | 2,358 | 2,365 | 861,000 | 2,365 |
| 2024-05-13 | 2,315 | 2,335 | 2,256 | 2,318 | 434,600 | 2,318 |
| 2024-05-10 | 2,322 | 2,344 | 2,277 | 2,326 | 510,700 | 2,326 |
| 2024-05-09 | 2,325 | 2,333 | 2,283 | 2,305 | 463,300 | 2,305 |
| 2024-05-08 | 2,321 | 2,367 | 2,289 | 2,319 | 965,800 | 2,319 |
| 2024-05-07 | 2,200 | 2,266 | 2,179 | 2,244 | 484,500 | 2,244 |
| 2024-05-02 | 2,230 | 2,230 | 2,175 | 2,214 | 610,600 | 2,214 |
| 2024-05-01 | 2,243 | 2,295 | 2,216 | 2,267 | 760,400 | 2,267 |
| 2024-04-30 | 2,182 | 2,207 | 2,140 | 2,195 | 657,000 | 2,195 |
| 2024-04-26 | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | 2,185 |
| 2024-04-25 | 2,178 | 2,201 | 2,147 | 2,169 | 633,900 | 2,169 |
| 2024-04-24 | 2,208 | 2,232 | 2,170 | 2,182 | 510,100 | 2,182 |
| 2024-04-23 | 2,226 | 2,262 | 2,156 | 2,192 | 804,500 | 2,192 |
| 2024-04-22 | 2,290 | 2,290 | 2,188 | 2,226 | 860,100 | 2,226 |
| 2024-04-19 | 2,355 | 2,367 | 2,270 | 2,290 | 590,900 | 2,290 |
| 2024-04-18 | 2,274 | 2,397 | 2,254 | 2,354 | 795,000 | 2,354 |
| 2024-04-17 | 2,294 | 2,340 | 2,252 | 2,314 | 606,100 | 2,314 |
| 2024-04-16 | 2,284 | 2,336 | 2,259 | 2,295 | 577,900 | 2,295 |
| 2024-04-15 | 2,298 | 2,327 | 2,255 | 2,312 | 639,500 | 2,312 |
| 2024-04-12 | 2,402 | 2,444 | 2,323 | 2,323 | 975,900 | 2,323 |
| 2024-04-11 | 2,498 | 2,519 | 2,427 | 2,427 | 532,700 | 2,427 |
| 2024-04-10 | 2,450 | 2,518 | 2,441 | 2,497 | 559,500 | 2,497 |
| 2024-04-09 | 2,515 | 2,549 | 2,463 | 2,470 | 665,500 | 2,470 |
| 2024-04-08 | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 | 2,547 |
| 2024-04-05 | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 | 2,484 |
| 2024-04-04 | 2,407 | 2,505 | 2,407 | 2,474 | 725,900 | 2,474 |
| 2024-04-03 | 2,398 | 2,457 | 2,348 | 2,385 | 805,500 | 2,385 |
| 2024-04-02 | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 | 2,427 |
| 2024-04-01 | 2,559 | 2,575 | 2,508 | 2,510 | 596,600 | 2,510 |
| 2024-03-29 | 2,622 | 2,622 | 2,540 | 2,559 | 540,700 | 2,559 |
| 2024-03-28 | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 | 2,594 |
| 2024-03-27 | 2,560 | 2,623 | 2,512 | 2,578 | 720,400 | 2,578 |
| 2024-03-26 | 2,630 | 2,635 | 2,559 | 2,561 | 849,900 | 2,561 |
| 2024-03-25 | 2,705 | 2,715 | 2,635 | 2,650 | 803,500 | 2,650 |
| 2024-03-22 | 2,680 | 2,710 | 2,645 | 2,702 | 1,263,000 | 2,702 |
| 2024-03-21 | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 | 2,700 |
| 2024-03-19 | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | 2,630 |
| 2024-03-18 | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | 2,594 |
| 2024-03-15 | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | 2,451 |
| 2024-03-14 | 3,105 | 3,175 | 3,070 | 3,140 | 1,342,200 | 3,140 |
| 2024-03-13 | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 | 3,165 |
| 2024-03-12 | 3,240 | 3,350 | 3,235 | 3,345 | 947,400 | 3,345 |
| 2024-03-11 | 3,285 | 3,325 | 3,210 | 3,240 | 921,500 | 3,240 |
| 2024-03-08 | 3,290 | 3,395 | 3,265 | 3,340 | 1,082,000 | 3,340 |
| 2024-03-07 | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | 3,280 |
| 2024-03-06 | 3,120 | 3,260 | 3,105 | 3,220 | 1,552,300 | 3,220 |
| 2024-03-05 | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 | 3,095 |
| 2024-03-04 | 3,180 | 3,180 | 3,085 | 3,110 | 1,092,700 | 3,110 |
| 2024-03-01 | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | 3,190 |
| 2024-02-29 | 3,100 | 3,270 | 3,050 | 3,250 | 1,676,800 | 3,250 |
| 2024-02-28 | 3,105 | 3,155 | 3,085 | 3,105 | 807,000 | 3,105 |
| 2024-02-27 | 3,095 | 3,115 | 3,050 | 3,085 | 779,100 | 3,085 |
| 2024-02-26 | 3,045 | 3,095 | 3,010 | 3,070 | 842,600 | 3,070 |
| 2024-02-22 | 3,155 | 3,180 | 3,025 | 3,040 | 1,226,500 | 3,040 |
| 2024-02-21 | 3,110 | 3,135 | 3,065 | 3,110 | 957,000 | 3,110 |
| 2024-02-20 | 3,150 | 3,150 | 3,100 | 3,110 | 957,700 | 3,110 |
| 2024-02-19 | 3,190 | 3,245 | 3,130 | 3,150 | 1,254,400 | 3,150 |
| 2024-02-16 | 3,120 | 3,175 | 3,090 | 3,150 | 1,164,300 | 3,150 |
| 2024-02-15 | 3,145 | 3,150 | 3,070 | 3,085 | 1,375,700 | 3,085 |
| 2024-02-14 | 3,115 | 3,215 | 3,085 | 3,130 | 1,763,200 | 3,130 |
| 2024-02-13 | 3,340 | 3,340 | 3,180 | 3,195 | 1,507,800 | 3,195 |
| 2024-02-09 | 3,400 | 3,400 | 3,285 | 3,330 | 1,360,600 | 3,330 |
| 2024-02-08 | 3,405 | 3,460 | 3,360 | 3,365 | 1,402,000 | 3,365 |
| 2024-02-07 | 3,580 | 3,590 | 3,325 | 3,380 | 2,715,300 | 3,380 |
| 2024-02-06 | 3,800 | 3,800 | 3,615 | 3,615 | 1,544,700 | 3,615 |
| 2024-02-05 | 3,710 | 3,850 | 3,680 | 3,820 | 913,400 | 3,820 |
| 2024-02-02 | 3,780 | 3,805 | 3,715 | 3,750 | 787,800 | 3,750 |
| 2024-02-01 | 3,735 | 3,785 | 3,700 | 3,755 | 814,200 | 3,755 |
| 2024-01-31 | 3,675 | 3,785 | 3,655 | 3,785 | 925,700 | 3,785 |
| 2024-01-30 | 3,805 | 3,830 | 3,675 | 3,705 | 3,100,300 | 3,705 |
| 2024-01-29 | 3,800 | 3,835 | 3,720 | 3,785 | 1,449,100 | 3,785 |
| 2024-01-26 | 3,740 | 3,795 | 3,675 | 3,770 | 1,311,400 | 3,770 |
| 2024-01-25 | 3,710 | 3,800 | 3,660 | 3,775 | 1,794,000 | 3,775 |
| 2024-01-24 | 3,510 | 3,645 | 3,500 | 3,640 | 1,574,400 | 3,640 |
| 2024-01-23 | 3,590 | 3,600 | 3,460 | 3,505 | 1,339,700 | 3,505 |
| 2024-01-22 | 3,405 | 3,520 | 3,345 | 3,520 | 1,887,100 | 3,520 |
| 2024-01-19 | 3,255 | 3,335 | 3,245 | 3,335 | 1,031,000 | 3,335 |
| 2024-01-18 | 3,170 | 3,270 | 3,165 | 3,245 | 1,102,900 | 3,245 |
| 2024-01-17 | 3,220 | 3,235 | 3,165 | 3,185 | 1,282,500 | 3,185 |
| 2024-01-16 | 3,340 | 3,390 | 3,230 | 3,230 | 1,166,100 | 3,230 |
| 2024-01-15 | 3,395 | 3,410 | 3,300 | 3,335 | 1,349,100 | 3,335 |
| 2024-01-12 | 3,505 | 3,545 | 3,365 | 3,395 | 2,145,300 | 3,395 |
| 2024-01-11 | 3,350 | 3,445 | 3,305 | 3,400 | 3,160,900 | 3,400 |
| 2024-01-10 | 3,235 | 3,245 | 3,175 | 3,210 | 815,500 | 3,210 |
| 2024-01-09 | 3,175 | 3,195 | 3,120 | 3,190 | 1,118,300 | 3,190 |
| 2024-01-05 | 3,260 | 3,270 | 3,125 | 3,130 | 1,367,400 | 3,130 |
| 2024-01-04 | 3,080 | 3,270 | 3,070 | 3,260 | 1,270,600 | 3,260 |
分割・併合履歴 ： [2023-07-28]1株→2株
