5132 (株)pluszero 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 | 2,510 | 2,577 | 2,500 | 2,545 | 63,800 | 2,545 |
| 2024-11-20 | 2,420 | 2,520 | 2,420 | 2,496 | 55,300 | 2,496 |
| 2024-11-19 | 2,421 | 2,455 | 2,393 | 2,430 | 21,300 | 2,430 |
| 2024-11-18 | 2,348 | 2,468 | 2,310 | 2,383 | 49,600 | 2,383 |
| 2024-11-15 | 2,325 | 2,386 | 2,325 | 2,360 | 25,600 | 2,360 |
| 2024-11-14 | 2,370 | 2,370 | 2,289 | 2,330 | 23,800 | 2,330 |
| 2024-11-13 | 2,313 | 2,441 | 2,313 | 2,391 | 38,600 | 2,391 |
| 2024-11-12 | 2,349 | 2,356 | 2,308 | 2,329 | 16,600 | 2,329 |
| 2024-11-11 | 2,290 | 2,335 | 2,260 | 2,326 | 24,900 | 2,326 |
| 2024-11-08 | 2,237 | 2,289 | 2,199 | 2,282 | 31,800 | 2,282 |
| 2024-11-07 | 2,232 | 2,358 | 2,185 | 2,194 | 55,000 | 2,194 |
| 2024-11-06 | 2,210 | 2,231 | 2,167 | 2,182 | 36,400 | 2,182 |
| 2024-11-05 | 2,290 | 2,290 | 2,170 | 2,205 | 19,200 | 2,205 |
| 2024-11-01 | 2,267 | 2,290 | 2,206 | 2,240 | 33,600 | 2,240 |
| 2024-10-31 | 2,291 | 2,361 | 2,267 | 2,333 | 50,300 | 2,333 |
| 2024-10-30 | 2,264 | 2,322 | 2,261 | 2,280 | 23,900 | 2,280 |
| 2024-10-29 | 2,239 | 2,281 | 2,239 | 2,276 | 25,000 | 2,276 |
| 2024-10-28 | 2,064 | 2,242 | 2,064 | 2,236 | 67,300 | 2,236 |
| 2024-10-25 | 2,299 | 2,307 | 2,053 | 2,071 | 184,200 | 2,071 |
| 2024-10-24 | 2,200 | 2,200 | 2,121 | 2,181 | 25,400 | 2,181 |
| 2024-10-23 | 2,280 | 2,280 | 2,190 | 2,220 | 34,000 | 2,220 |
| 2024-10-22 | 2,352 | 2,412 | 2,277 | 2,305 | 64,200 | 2,305 |
| 2024-10-21 | 2,250 | 2,399 | 2,250 | 2,369 | 94,500 | 2,369 |
| 2024-10-18 | 2,160 | 2,206 | 2,142 | 2,163 | 17,400 | 2,163 |
| 2024-10-17 | 2,155 | 2,212 | 2,135 | 2,160 | 16,600 | 2,160 |
| 2024-10-16 | 2,151 | 2,170 | 2,109 | 2,134 | 13,600 | 2,134 |
| 2024-10-15 | 2,200 | 2,200 | 2,117 | 2,140 | 11,200 | 2,140 |
| 2024-10-11 | 2,130 | 2,197 | 2,115 | 2,156 | 33,300 | 2,156 |
| 2024-10-10 | 2,215 | 2,215 | 2,105 | 2,109 | 33,200 | 2,109 |
| 2024-10-09 | 2,217 | 2,277 | 2,198 | 2,200 | 20,600 | 2,200 |
| 2024-10-08 | 2,162 | 2,265 | 2,152 | 2,239 | 24,500 | 2,239 |
| 2024-10-07 | 2,244 | 2,275 | 2,182 | 2,183 | 21,700 | 2,183 |
| 2024-10-04 | 2,246 | 2,295 | 2,192 | 2,221 | 35,600 | 2,221 |
| 2024-10-03 | 2,270 | 2,296 | 2,183 | 2,296 | 41,000 | 2,296 |
| 2024-10-02 | 2,399 | 2,399 | 2,160 | 2,220 | 107,900 | 2,220 |
| 2024-10-01 | 2,400 | 2,439 | 2,308 | 2,400 | 33,600 | 2,400 |
| 2024-09-30 | 2,464 | 2,504 | 2,305 | 2,340 | 60,400 | 2,340 |
| 2024-09-27 | 2,490 | 2,586 | 2,444 | 2,504 | 56,900 | 2,504 |
| 2024-09-26 | 2,379 | 2,595 | 2,379 | 2,500 | 147,500 | 2,500 |
| 2024-09-25 | 2,359 | 2,420 | 2,282 | 2,353 | 51,500 | 2,353 |
| 2024-09-24 | 2,195 | 2,426 | 2,189 | 2,376 | 118,500 | 2,376 |
| 2024-09-20 | 2,220 | 2,223 | 2,141 | 2,189 | 38,700 | 2,189 |
| 2024-09-19 | 1,990 | 2,206 | 1,990 | 2,195 | 85,600 | 2,195 |
| 2024-09-18 | 2,034 | 2,083 | 1,963 | 1,987 | 51,300 | 1,987 |
| 2024-09-17 | 2,043 | 2,060 | 2,002 | 2,021 | 34,500 | 2,021 |
| 2024-09-13 | 2,136 | 2,233 | 2,032 | 2,033 | 67,500 | 2,033 |
| 2024-09-12 | 2,100 | 2,150 | 2,000 | 2,136 | 182,400 | 2,136 |
| 2024-09-11 | 2,310 | 2,331 | 2,193 | 2,240 | 72,500 | 2,240 |
| 2024-09-10 | 2,275 | 2,280 | 2,201 | 2,276 | 23,600 | 2,276 |
| 2024-09-09 | 2,130 | 2,235 | 2,114 | 2,225 | 26,200 | 2,225 |
| 2024-09-06 | 2,301 | 2,352 | 2,205 | 2,213 | 39,000 | 2,213 |
| 2024-09-05 | 2,265 | 2,319 | 2,205 | 2,251 | 28,100 | 2,251 |
| 2024-09-04 | 2,291 | 2,331 | 2,261 | 2,265 | 34,000 | 2,265 |
| 2024-09-03 | 2,298 | 2,466 | 2,282 | 2,367 | 85,600 | 2,367 |
| 2024-09-02 | 2,330 | 2,330 | 2,261 | 2,261 | 11,800 | 2,261 |
| 2024-08-30 | 2,317 | 2,340 | 2,276 | 2,301 | 20,500 | 2,301 |
| 2024-08-29 | 2,285 | 2,320 | 2,255 | 2,275 | 12,800 | 2,275 |
| 2024-08-28 | 2,272 | 2,315 | 2,230 | 2,285 | 47,700 | 2,285 |
| 2024-08-27 | 2,232 | 2,310 | 2,232 | 2,274 | 14,900 | 2,274 |
| 2024-08-26 | 2,156 | 2,290 | 2,156 | 2,255 | 33,800 | 2,255 |
| 2024-08-23 | 2,185 | 2,185 | 2,128 | 2,156 | 10,700 | 2,156 |
| 2024-08-22 | 2,200 | 2,233 | 2,160 | 2,195 | 32,400 | 2,195 |
| 2024-08-21 | 2,149 | 2,224 | 2,115 | 2,192 | 22,200 | 2,192 |
| 2024-08-20 | 2,122 | 2,212 | 2,090 | 2,167 | 32,000 | 2,167 |
| 2024-08-19 | 2,099 | 2,150 | 2,070 | 2,092 | 18,900 | 2,092 |
| 2024-08-16 | 2,050 | 2,081 | 2,014 | 2,065 | 20,800 | 2,065 |
| 2024-08-15 | 2,030 | 2,083 | 2,000 | 2,000 | 15,100 | 2,000 |
| 2024-08-14 | 2,000 | 2,097 | 1,978 | 2,033 | 22,800 | 2,033 |
| 2024-08-13 | 1,903 | 1,998 | 1,903 | 1,998 | 22,200 | 1,998 |
| 2024-08-09 | 1,889 | 1,932 | 1,835 | 1,879 | 23,900 | 1,879 |
| 2024-08-08 | 1,866 | 1,902 | 1,815 | 1,849 | 26,300 | 1,849 |
| 2024-08-07 | 1,790 | 1,930 | 1,790 | 1,920 | 48,100 | 1,920 |
| 2024-08-06 | 1,737 | 1,908 | 1,737 | 1,849 | 71,200 | 1,849 |
| 2024-08-05 | 1,832 | 1,911 | 1,579 | 1,657 | 131,100 | 1,657 |
| 2024-08-02 | 2,023 | 2,083 | 1,980 | 2,002 | 80,200 | 2,002 |
| 2024-08-01 | 2,300 | 2,300 | 2,152 | 2,173 | 55,300 | 2,173 |
| 2024-07-31 | 2,270 | 2,350 | 2,201 | 2,309 | 17,100 | 2,309 |
| 2024-07-30 | 2,320 | 2,320 | 2,225 | 2,296 | 32,300 | 2,296 |
| 2024-07-29 | 2,399 | 2,399 | 2,277 | 2,335 | 29,000 | 2,335 |
| 2024-07-26 | 2,324 | 2,397 | 2,320 | 2,340 | 24,400 | 2,340 |
| 2024-07-25 | 2,254 | 2,415 | 2,254 | 2,324 | 55,500 | 2,324 |
| 2024-07-24 | 2,352 | 2,361 | 2,307 | 2,340 | 13,900 | 2,340 |
| 2024-07-23 | 2,300 | 2,385 | 2,300 | 2,352 | 30,800 | 2,352 |
| 2024-07-22 | 2,295 | 2,320 | 2,240 | 2,286 | 21,100 | 2,286 |
| 2024-07-19 | 2,344 | 2,354 | 2,295 | 2,295 | 20,400 | 2,295 |
| 2024-07-18 | 2,295 | 2,350 | 2,266 | 2,342 | 20,200 | 2,342 |
| 2024-07-17 | 2,327 | 2,358 | 2,289 | 2,320 | 30,400 | 2,320 |
| 2024-07-16 | 2,300 | 2,310 | 2,260 | 2,310 | 16,400 | 2,310 |
| 2024-07-12 | 2,273 | 2,339 | 2,261 | 2,272 | 35,700 | 2,272 |
| 2024-07-11 | 2,224 | 2,316 | 2,221 | 2,286 | 56,000 | 2,286 |
| 2024-07-10 | 2,278 | 2,278 | 2,190 | 2,235 | 36,900 | 2,235 |
| 2024-07-09 | 2,221 | 2,268 | 2,210 | 2,254 | 16,500 | 2,254 |
| 2024-07-08 | 2,273 | 2,281 | 2,235 | 2,235 | 23,100 | 2,235 |
| 2024-07-05 | 2,230 | 2,275 | 2,210 | 2,272 | 25,600 | 2,272 |
| 2024-07-04 | 2,227 | 2,330 | 2,195 | 2,229 | 75,900 | 2,229 |
| 2024-07-03 | 2,220 | 2,239 | 2,162 | 2,179 | 30,200 | 2,179 |
| 2024-07-02 | 2,164 | 2,227 | 2,162 | 2,220 | 28,700 | 2,220 |
| 2024-07-01 | 2,182 | 2,201 | 2,135 | 2,162 | 22,400 | 2,162 |
| 2024-06-28 | 2,210 | 2,228 | 2,160 | 2,177 | 51,800 | 2,177 |
| 2024-06-27 | 2,154 | 2,190 | 2,140 | 2,160 | 30,600 | 2,160 |
| 2024-06-26 | 2,143 | 2,188 | 2,107 | 2,177 | 49,400 | 2,177 |
| 2024-06-25 | 2,034 | 2,118 | 2,030 | 2,115 | 30,200 | 2,115 |
| 2024-06-24 | 2,021 | 2,136 | 2,010 | 2,065 | 55,300 | 2,065 |
| 2024-06-21 | 2,067 | 2,110 | 2,009 | 2,021 | 111,900 | 2,021 |
| 2024-06-20 | 2,096 | 2,116 | 2,051 | 2,067 | 75,500 | 2,067 |
| 2024-06-19 | 2,151 | 2,212 | 2,055 | 2,081 | 139,100 | 2,081 |
| 2024-06-18 | 2,271 | 2,289 | 2,163 | 2,170 | 116,000 | 2,170 |
| 2024-06-17 | 2,520 | 2,545 | 2,291 | 2,296 | 280,600 | 2,296 |
| 2024-06-14 | 2,220 | 2,444 | 2,192 | 2,320 | 118,400 | 2,320 |
| 2024-06-13 | 2,309 | 2,340 | 2,242 | 2,270 | 157,900 | 2,270 |
| 2024-06-12 | 2,193 | 2,340 | 2,193 | 2,259 | 55,000 | 2,259 |
| 2024-06-11 | 2,179 | 2,217 | 2,149 | 2,165 | 32,400 | 2,165 |
| 2024-06-10 | 2,212 | 2,236 | 2,152 | 2,163 | 28,500 | 2,163 |
| 2024-06-07 | 2,240 | 2,250 | 2,200 | 2,222 | 14,800 | 2,222 |
| 2024-06-06 | 2,308 | 2,346 | 2,200 | 2,230 | 45,400 | 2,230 |
| 2024-06-05 | 2,381 | 2,442 | 2,283 | 2,302 | 38,700 | 2,302 |
| 2024-06-04 | 2,370 | 2,428 | 2,368 | 2,381 | 33,800 | 2,381 |
| 2024-06-03 | 2,400 | 2,430 | 2,343 | 2,398 | 39,900 | 2,398 |
| 2024-05-31 | 2,251 | 2,329 | 2,201 | 2,310 | 33,800 | 2,310 |
| 2024-05-30 | 2,292 | 2,320 | 2,250 | 2,252 | 54,900 | 2,252 |
| 2024-05-29 | 2,452 | 2,452 | 2,341 | 2,341 | 30,700 | 2,341 |
| 2024-05-28 | 2,370 | 2,462 | 2,370 | 2,402 | 33,500 | 2,402 |
| 2024-05-27 | 2,445 | 2,450 | 2,259 | 2,352 | 72,100 | 2,352 |
| 2024-05-24 | 2,417 | 2,502 | 2,387 | 2,450 | 36,900 | 2,450 |
| 2024-05-23 | 2,501 | 2,520 | 2,430 | 2,487 | 29,000 | 2,487 |
| 2024-05-22 | 2,378 | 2,487 | 2,336 | 2,470 | 38,000 | 2,470 |
| 2024-05-21 | 2,380 | 2,425 | 2,335 | 2,378 | 15,200 | 2,378 |
| 2024-05-20 | 2,312 | 2,436 | 2,269 | 2,375 | 29,000 | 2,375 |
| 2024-05-17 | 2,325 | 2,344 | 2,288 | 2,312 | 15,600 | 2,312 |
| 2024-05-16 | 2,350 | 2,369 | 2,304 | 2,345 | 19,300 | 2,345 |
| 2024-05-15 | 2,375 | 2,378 | 2,300 | 2,330 | 17,400 | 2,330 |
| 2024-05-14 | 2,300 | 2,417 | 2,300 | 2,373 | 22,700 | 2,373 |
| 2024-05-13 | 2,273 | 2,336 | 2,250 | 2,293 | 20,100 | 2,293 |
| 2024-05-10 | 2,335 | 2,336 | 2,275 | 2,287 | 19,200 | 2,287 |
| 2024-05-09 | 2,391 | 2,396 | 2,305 | 2,312 | 38,100 | 2,312 |
| 2024-05-08 | 2,268 | 2,386 | 2,268 | 2,341 | 29,300 | 2,341 |
| 2024-05-07 | 2,218 | 2,359 | 2,216 | 2,312 | 47,000 | 2,312 |
| 2024-05-02 | 2,250 | 2,310 | 2,185 | 2,191 | 42,200 | 2,191 |
| 2024-05-01 | 2,280 | 2,312 | 2,228 | 2,250 | 44,800 | 2,250 |
| 2024-04-30 | 2,200 | 2,299 | 2,126 | 2,277 | 49,300 | 2,277 |
| 2024-04-26 | 2,380 | 2,386 | 2,170 | 2,180 | 120,500 | 2,180 |
| 2024-04-25 | 7,350 | 7,630 | 6,950 | 7,130 | 29,900 | 2,376.67 |
| 2024-04-24 | 7,190 | 7,580 | 7,190 | 7,470 | 25,400 | 2,490 |
| 2024-04-23 | 7,150 | 7,150 | 6,940 | 7,130 | 13,500 | 2,376.67 |
| 2024-04-22 | 7,100 | 7,120 | 6,810 | 6,900 | 20,400 | 2,300 |
| 2024-04-19 | 7,440 | 7,440 | 6,910 | 7,060 | 29,700 | 2,353.33 |
| 2024-04-18 | 7,120 | 7,310 | 7,060 | 7,290 | 12,500 | 2,430 |
| 2024-04-17 | 7,300 | 7,350 | 7,150 | 7,150 | 22,100 | 2,383.33 |
| 2024-04-16 | 7,280 | 7,580 | 7,280 | 7,300 | 32,600 | 2,433.33 |
| 2024-04-15 | 7,580 | 7,700 | 7,260 | 7,280 | 37,800 | 2,426.67 |
| 2024-04-12 | 7,850 | 8,150 | 7,650 | 7,650 | 25,600 | 2,550 |
| 2024-04-11 | 7,710 | 7,980 | 7,620 | 7,840 | 27,400 | 2,613.33 |
| 2024-04-10 | 7,970 | 8,230 | 7,750 | 7,770 | 47,400 | 2,590 |
| 2024-04-09 | 8,180 | 8,230 | 7,870 | 8,100 | 31,800 | 2,700 |
| 2024-04-08 | 7,860 | 8,160 | 7,750 | 8,030 | 29,800 | 2,676.67 |
| 2024-04-05 | 7,480 | 7,770 | 7,440 | 7,770 | 26,000 | 2,590 |
| 2024-04-04 | 8,000 | 8,070 | 7,640 | 7,650 | 28,500 | 2,550 |
| 2024-04-03 | 7,980 | 8,110 | 7,790 | 7,950 | 37,700 | 2,650 |
| 2024-04-02 | 8,660 | 8,660 | 8,220 | 8,250 | 42,600 | 2,750 |
| 2024-04-01 | 8,820 | 8,930 | 8,500 | 8,500 | 42,700 | 2,833.33 |
| 2024-03-29 | 8,890 | 9,070 | 8,670 | 8,720 | 48,400 | 2,906.67 |
| 2024-03-28 | 8,620 | 9,020 | 8,620 | 9,000 | 50,600 | 3,000 |
| 2024-03-27 | 8,840 | 8,840 | 8,430 | 8,560 | 29,000 | 2,853.33 |
| 2024-03-26 | 8,500 | 8,800 | 8,370 | 8,690 | 40,500 | 2,896.67 |
| 2024-03-25 | 8,410 | 8,970 | 8,410 | 8,540 | 81,000 | 2,846.67 |
| 2024-03-22 | 8,620 | 8,750 | 8,300 | 8,400 | 69,600 | 2,800 |
| 2024-03-21 | 8,970 | 9,200 | 8,560 | 8,600 | 73,000 | 2,866.67 |
| 2024-03-19 | 8,970 | 9,290 | 8,770 | 8,860 | 104,400 | 2,953.33 |
| 2024-03-18 | 7,760 | 9,110 | 7,760 | 9,000 | 315,500 | 3,000 |
| 2024-03-15 | 7,460 | 7,870 | 6,930 | 7,610 | 127,700 | 2,536.67 |
| 2024-03-14 | 7,180 | 7,400 | 7,060 | 7,310 | 28,000 | 2,436.67 |
| 2024-03-13 | 7,870 | 7,870 | 7,260 | 7,330 | 49,200 | 2,443.33 |
| 2024-03-12 | 6,950 | 7,570 | 6,950 | 7,570 | 49,500 | 2,523.33 |
| 2024-03-11 | 6,900 | 7,190 | 6,900 | 7,100 | 56,300 | 2,366.67 |
| 2024-03-08 | 8,140 | 8,280 | 7,290 | 7,350 | 132,800 | 2,450 |
| 2024-03-07 | 8,980 | 9,050 | 8,070 | 8,200 | 122,200 | 2,733.33 |
| 2024-03-06 | 8,320 | 8,840 | 8,250 | 8,760 | 146,600 | 2,920 |
| 2024-03-05 | 7,650 | 8,740 | 7,600 | 8,620 | 223,600 | 2,873.33 |
| 2024-03-04 | 7,370 | 7,780 | 7,280 | 7,770 | 93,400 | 2,590 |
| 2024-03-01 | 7,460 | 7,460 | 7,210 | 7,240 | 33,800 | 2,413.33 |
| 2024-02-29 | 7,580 | 7,580 | 7,310 | 7,360 | 52,600 | 2,453.33 |
| 2024-02-28 | 7,860 | 8,140 | 7,550 | 7,640 | 115,800 | 2,546.67 |
| 2024-02-27 | 7,350 | 7,990 | 7,340 | 7,790 | 137,700 | 2,596.67 |
| 2024-02-26 | 7,350 | 7,860 | 7,000 | 7,290 | 148,400 | 2,430 |
| 2024-02-22 | 7,640 | 7,780 | 7,100 | 7,300 | 100,200 | 2,433.33 |
| 2024-02-21 | 7,250 | 7,350 | 7,100 | 7,110 | 56,200 | 2,370 |
| 2024-02-20 | 7,800 | 7,800 | 7,430 | 7,500 | 110,400 | 2,500 |
| 2024-02-19 | 7,700 | 8,050 | 7,320 | 7,880 | 182,300 | 2,626.67 |
| 2024-02-16 | 7,140 | 8,140 | 7,050 | 7,550 | 324,100 | 2,516.67 |
| 2024-02-15 | 7,070 | 7,180 | 6,780 | 7,140 | 94,100 | 2,380 |
| 2024-02-14 | 6,890 | 7,320 | 6,760 | 7,000 | 177,900 | 2,333.33 |
| 2024-02-13 | 6,360 | 6,970 | 6,300 | 6,880 | 238,000 | 2,293.33 |
| 2024-02-09 | 6,050 | 6,200 | 5,970 | 5,970 | 27,300 | 1,990 |
| 2024-02-08 | 6,110 | 6,110 | 5,950 | 6,010 | 18,400 | 2,003.33 |
| 2024-02-07 | 5,960 | 6,140 | 5,940 | 6,110 | 30,600 | 2,036.67 |
| 2024-02-06 | 5,870 | 6,030 | 5,730 | 5,950 | 28,100 | 1,983.33 |
| 2024-02-05 | 5,900 | 5,920 | 5,750 | 5,860 | 18,200 | 1,953.33 |
| 2024-02-02 | 5,900 | 5,990 | 5,800 | 5,800 | 33,000 | 1,933.33 |
| 2024-02-01 | 5,890 | 5,910 | 5,760 | 5,760 | 29,300 | 1,920 |
| 2024-01-31 | 6,200 | 6,200 | 5,860 | 5,930 | 59,700 | 1,976.67 |
| 2024-01-30 | 5,950 | 6,300 | 5,920 | 6,300 | 52,400 | 2,100 |
| 2024-01-29 | 6,010 | 6,160 | 5,880 | 5,910 | 21,900 | 1,970 |
| 2024-01-26 | 6,230 | 6,250 | 6,040 | 6,060 | 29,900 | 2,020 |
| 2024-01-25 | 6,110 | 6,330 | 5,850 | 6,230 | 65,800 | 2,076.67 |
| 2024-01-24 | 5,910 | 6,110 | 5,900 | 6,020 | 39,300 | 2,006.67 |
| 2024-01-23 | 5,810 | 5,950 | 5,720 | 5,910 | 46,600 | 1,970 |
| 2024-01-22 | 5,470 | 5,770 | 5,440 | 5,770 | 40,900 | 1,923.33 |
| 2024-01-19 | 5,430 | 5,470 | 5,400 | 5,430 | 11,300 | 1,810 |
| 2024-01-18 | 5,510 | 5,540 | 5,410 | 5,470 | 11,900 | 1,823.33 |
| 2024-01-17 | 5,450 | 5,510 | 5,350 | 5,510 | 22,800 | 1,836.67 |
| 2024-01-16 | 5,670 | 5,700 | 5,480 | 5,480 | 21,100 | 1,826.67 |
| 2024-01-15 | 5,590 | 5,690 | 5,570 | 5,670 | 13,900 | 1,890 |
| 2024-01-12 | 5,540 | 5,620 | 5,490 | 5,570 | 18,900 | 1,856.67 |
| 2024-01-11 | 5,710 | 5,770 | 5,530 | 5,600 | 27,600 | 1,866.67 |
| 2024-01-10 | 5,660 | 5,820 | 5,630 | 5,650 | 24,000 | 1,883.33 |
| 2024-01-09 | 5,620 | 5,790 | 5,550 | 5,700 | 26,500 | 1,900 |
| 2024-01-05 | 5,650 | 5,730 | 5,520 | 5,520 | 17,600 | 1,840 |
| 2024-01-04 | 5,400 | 5,780 | 5,400 | 5,750 | 30,000 | 1,916.67 |
分割・併合履歴 ： [2024-04-26]1株→3株
