- 2024年
- 2023年
5256 (株)Fusic 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2,798 | 2,798 | 2,770 | 2,770 | 500 | 2,770 |
| 2024-12-02 | 2,798 | 2,801 | 2,798 | 2,798 | 1,300 | 2,798 |
| 2024-11-29 | 2,800 | 2,800 | 2,795 | 2,795 | 300 | 2,795 |
| 2024-11-28 | 2,801 | 2,801 | 2,800 | 2,800 | 200 | 2,800 |
| 2024-11-27 | 2,885 | 2,885 | 2,806 | 2,806 | 700 | 2,806 |
| 2024-11-26 | 2,835 | 2,835 | 2,835 | 2,835 | 400 | 2,835 |
| 2024-11-25 | 2,784 | 2,792 | 2,775 | 2,775 | 600 | 2,775 |
| 2024-11-22 | 2,780 | 2,780 | 2,780 | 2,780 | 100 | 2,780 |
| 2024-11-21 | 2,808 | 2,830 | 2,808 | 2,830 | 200 | 2,830 |
| 2024-11-20 | 2,810 | 2,810 | 2,808 | 2,808 | 600 | 2,808 |
| 2024-11-19 | 2,850 | 2,886 | 2,836 | 2,836 | 500 | 2,836 |
| 2024-11-18 | 2,860 | 2,860 | 2,800 | 2,801 | 500 | 2,801 |
| 2024-11-15 | 2,910 | 2,910 | 2,860 | 2,860 | 200 | 2,860 |
| 2024-11-14 | 2,900 | 3,040 | 2,861 | 2,882 | 2,100 | 2,882 |
| 2024-11-13 | 2,960 | 2,960 | 2,910 | 2,911 | 500 | 2,911 |
| 2024-11-12 | 2,937 | 2,974 | 2,900 | 2,969 | 3,100 | 2,969 |
| 2024-11-11 | 3,115 | 3,155 | 3,030 | 3,155 | 2,100 | 3,155 |
| 2024-11-08 | 3,140 | 3,150 | 3,070 | 3,115 | 1,400 | 3,115 |
| 2024-11-07 | 2,988 | 3,000 | 2,907 | 3,000 | 1,900 | 3,000 |
| 2024-11-06 | 2,920 | 2,969 | 2,920 | 2,969 | 200 | 2,969 |
| 2024-11-05 | 2,885 | 2,902 | 2,885 | 2,900 | 700 | 2,900 |
| 2024-11-01 | 2,955 | 2,955 | 2,885 | 2,885 | 700 | 2,885 |
| 2024-10-31 | 2,990 | 2,990 | 2,990 | 2,990 | 100 | 2,990 |
| 2024-10-30 | 2,980 | 2,990 | 2,940 | 2,940 | 700 | 2,940 |
| 2024-10-29 | 2,883 | 2,950 | 2,883 | 2,950 | 400 | 2,950 |
| 2024-10-28 | 3,045 | 3,045 | 2,930 | 2,930 | 1,400 | 2,930 |
| 2024-10-25 | 2,873 | 2,930 | 2,872 | 2,930 | 400 | 2,930 |
| 2024-10-24 | 2,840 | 2,885 | 2,840 | 2,860 | 500 | 2,860 |
| 2024-10-23 | 2,835 | 2,885 | 2,835 | 2,840 | 600 | 2,840 |
| 2024-10-22 | 2,855 | 2,885 | 2,854 | 2,885 | 500 | 2,885 |
| 2024-10-21 | 2,840 | 2,900 | 2,835 | 2,855 | 800 | 2,855 |
| 2024-10-18 | 2,930 | 2,930 | 2,801 | 2,840 | 1,700 | 2,840 |
| 2024-10-17 | 2,935 | 2,945 | 2,935 | 2,945 | 200 | 2,945 |
| 2024-10-16 | 2,978 | 2,978 | 2,951 | 2,951 | 400 | 2,951 |
| 2024-10-15 | - | - | - | 3,025 | - | 3,025 |
| 2024-10-11 | 2,975 | 3,025 | 2,975 | 3,025 | 300 | 3,025 |
| 2024-10-10 | 2,966 | 3,000 | 2,951 | 3,000 | 500 | 3,000 |
| 2024-10-09 | 3,015 | 3,015 | 2,945 | 2,965 | 1,300 | 2,965 |
| 2024-10-08 | 3,020 | 3,030 | 3,015 | 3,030 | 300 | 3,030 |
| 2024-10-07 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 2024-10-04 | 3,005 | 3,060 | 3,005 | 3,060 | 400 | 3,060 |
| 2024-10-03 | 3,050 | 3,075 | 3,035 | 3,035 | 500 | 3,035 |
| 2024-10-02 | 3,050 | 3,050 | 3,015 | 3,015 | 400 | 3,015 |
| 2024-10-01 | 3,090 | 3,090 | 3,080 | 3,090 | 300 | 3,090 |
| 2024-09-30 | 3,000 | 3,065 | 2,973 | 3,065 | 1,400 | 3,065 |
| 2024-09-27 | 3,055 | 3,135 | 3,050 | 3,135 | 1,600 | 3,135 |
| 2024-09-26 | 3,125 | 3,125 | 3,030 | 3,030 | 1,900 | 3,030 |
| 2024-09-25 | 3,070 | 3,075 | 3,055 | 3,055 | 1,000 | 3,055 |
| 2024-09-24 | 3,180 | 3,180 | 3,070 | 3,070 | 500 | 3,070 |
| 2024-09-20 | 3,200 | 3,240 | 3,160 | 3,195 | 3,300 | 3,195 |
| 2024-09-19 | 3,250 | 3,250 | 3,175 | 3,175 | 1,600 | 3,175 |
| 2024-09-18 | 3,280 | 3,280 | 3,020 | 3,200 | 14,700 | 3,200 |
| 2024-09-17 | 3,275 | 3,345 | 3,255 | 3,280 | 1,300 | 3,280 |
| 2024-09-13 | 3,245 | 3,345 | 3,245 | 3,275 | 6,000 | 3,275 |
| 2024-09-12 | 3,205 | 3,260 | 3,065 | 3,105 | 3,300 | 3,105 |
| 2024-09-11 | 3,145 | 3,170 | 3,100 | 3,160 | 1,200 | 3,160 |
| 2024-09-10 | 3,105 | 3,155 | 3,055 | 3,075 | 2,900 | 3,075 |
| 2024-09-09 | 2,785 | 2,985 | 2,760 | 2,985 | 7,200 | 2,985 |
| 2024-09-06 | 3,010 | 3,050 | 2,950 | 2,985 | 3,500 | 2,985 |
| 2024-09-05 | 3,130 | 3,170 | 3,050 | 3,080 | 3,400 | 3,080 |
| 2024-09-04 | 3,175 | 3,175 | 3,080 | 3,140 | 3,800 | 3,140 |
| 2024-09-03 | 3,235 | 3,260 | 3,225 | 3,245 | 2,100 | 3,245 |
| 2024-09-02 | 3,340 | 3,340 | 3,235 | 3,240 | 3,600 | 3,240 |
| 2024-08-30 | 3,305 | 3,410 | 3,265 | 3,270 | 3,200 | 3,270 |
| 2024-08-29 | 3,310 | 3,310 | 3,225 | 3,300 | 5,000 | 3,300 |
| 2024-08-28 | 3,550 | 3,550 | 3,350 | 3,360 | 9,200 | 3,360 |
| 2024-08-27 | 3,705 | 3,705 | 3,600 | 3,600 | 4,800 | 3,600 |
| 2024-08-26 | 3,880 | 3,880 | 3,600 | 3,600 | 16,200 | 3,600 |
| 2024-08-23 | 3,925 | 3,925 | 3,665 | 3,830 | 22,600 | 3,830 |
| 2024-08-22 | 4,315 | 4,340 | 3,705 | 4,005 | 128,300 | 4,005 |
| 2024-08-21 | 3,910 | 3,910 | 3,910 | 3,910 | 4,000 | 3,910 |
| 2024-08-20 | 2,725 | 3,210 | 2,725 | 3,210 | 15,600 | 3,210 |
| 2024-08-19 | 2,820 | 2,850 | 2,705 | 2,710 | 2,100 | 2,710 |
| 2024-08-16 | 2,860 | 2,900 | 2,701 | 2,870 | 2,800 | 2,870 |
| 2024-08-15 | 2,830 | 2,835 | 2,763 | 2,810 | 1,500 | 2,810 |
| 2024-08-14 | 2,783 | 2,825 | 2,695 | 2,780 | 4,400 | 2,780 |
| 2024-08-13 | 2,901 | 2,950 | 2,691 | 2,777 | 12,700 | 2,777 |
| 2024-08-09 | 2,679 | 2,680 | 2,460 | 2,501 | 5,100 | 2,501 |
| 2024-08-08 | 2,300 | 2,550 | 2,300 | 2,529 | 3,500 | 2,529 |
| 2024-08-07 | 2,232 | 2,440 | 2,223 | 2,340 | 5,200 | 2,340 |
| 2024-08-06 | 2,381 | 2,386 | 2,250 | 2,260 | 6,800 | 2,260 |
| 2024-08-05 | 2,400 | 2,440 | 2,301 | 2,301 | 15,700 | 2,301 |
| 2024-08-02 | 2,890 | 2,950 | 2,706 | 2,801 | 6,700 | 2,801 |
| 2024-08-01 | 3,200 | 3,200 | 3,070 | 3,150 | 2,600 | 3,150 |
| 2024-07-31 | 3,210 | 3,300 | 3,200 | 3,300 | 1,500 | 3,300 |
| 2024-07-30 | 3,340 | 3,340 | 3,280 | 3,280 | 300 | 3,280 |
| 2024-07-29 | 3,240 | 3,335 | 3,240 | 3,300 | 600 | 3,300 |
| 2024-07-26 | 3,305 | 3,305 | 3,270 | 3,290 | 8,500 | 3,290 |
| 2024-07-25 | 3,390 | 3,390 | 3,215 | 3,235 | 5,300 | 3,235 |
| 2024-07-24 | 3,470 | 3,535 | 3,410 | 3,410 | 2,300 | 3,410 |
| 2024-07-23 | 3,440 | 3,545 | 3,410 | 3,540 | 2,800 | 3,540 |
| 2024-07-22 | 3,490 | 3,555 | 3,455 | 3,555 | 700 | 3,555 |
| 2024-07-19 | 3,500 | 3,550 | 3,500 | 3,535 | 1,200 | 3,535 |
| 2024-07-18 | 3,470 | 3,515 | 3,470 | 3,500 | 400 | 3,500 |
| 2024-07-17 | 3,575 | 3,610 | 3,470 | 3,470 | 5,400 | 3,470 |
| 2024-07-16 | 3,550 | 3,590 | 3,550 | 3,590 | 800 | 3,590 |
| 2024-07-12 | 3,530 | 3,590 | 3,530 | 3,550 | 1,000 | 3,550 |
| 2024-07-11 | 3,570 | 3,570 | 3,515 | 3,560 | 2,200 | 3,560 |
| 2024-07-10 | 3,565 | 3,600 | 3,540 | 3,570 | 1,500 | 3,570 |
| 2024-07-09 | 3,620 | 3,620 | 3,585 | 3,590 | 1,700 | 3,590 |
| 2024-07-08 | 3,555 | 3,620 | 3,505 | 3,620 | 2,400 | 3,620 |
| 2024-07-05 | 3,535 | 3,580 | 3,535 | 3,575 | 500 | 3,575 |
| 2024-07-04 | 3,510 | 3,550 | 3,500 | 3,535 | 1,300 | 3,535 |
| 2024-07-03 | 3,485 | 3,600 | 3,455 | 3,530 | 3,700 | 3,530 |
| 2024-07-02 | 3,545 | 3,550 | 3,500 | 3,500 | 2,500 | 3,500 |
| 2024-07-01 | 3,500 | 3,540 | 3,500 | 3,540 | 1,600 | 3,540 |
| 2024-06-28 | 3,500 | 3,500 | 3,430 | 3,500 | 2,100 | 3,500 |
| 2024-06-27 | 3,455 | 3,505 | 3,455 | 3,505 | 700 | 3,505 |
| 2024-06-26 | 3,535 | 3,535 | 3,410 | 3,455 | 1,500 | 3,455 |
| 2024-06-25 | 3,420 | 3,510 | 3,420 | 3,510 | 2,400 | 3,510 |
| 2024-06-24 | 3,395 | 3,425 | 3,385 | 3,400 | 1,100 | 3,400 |
| 2024-06-21 | 3,375 | 3,375 | 3,375 | 3,375 | 300 | 3,375 |
| 2024-06-20 | 3,435 | 3,450 | 3,350 | 3,375 | 1,500 | 3,375 |
| 2024-06-19 | 3,420 | 3,485 | 3,400 | 3,400 | 2,200 | 3,400 |
| 2024-06-18 | 3,500 | 3,515 | 3,400 | 3,435 | 2,200 | 3,435 |
| 2024-06-17 | 3,450 | 3,490 | 3,450 | 3,490 | 800 | 3,490 |
| 2024-06-14 | 3,430 | 3,495 | 3,430 | 3,495 | 1,600 | 3,495 |
| 2024-06-13 | 3,415 | 3,545 | 3,390 | 3,500 | 7,200 | 3,500 |
| 2024-06-12 | 3,455 | 3,490 | 3,425 | 3,485 | 1,900 | 3,485 |
| 2024-06-11 | 3,400 | 3,485 | 3,400 | 3,485 | 600 | 3,485 |
| 2024-06-10 | 3,325 | 3,440 | 3,300 | 3,400 | 1,400 | 3,400 |
| 2024-06-07 | 3,400 | 3,415 | 3,250 | 3,325 | 4,100 | 3,325 |
| 2024-06-06 | 3,450 | 3,450 | 3,405 | 3,430 | 1,300 | 3,430 |
| 2024-06-05 | 3,495 | 3,495 | 3,440 | 3,440 | 600 | 3,440 |
| 2024-06-04 | 3,420 | 3,535 | 3,420 | 3,535 | 1,600 | 3,535 |
| 2024-06-03 | 3,410 | 3,470 | 3,410 | 3,450 | 1,100 | 3,450 |
| 2024-05-31 | 3,340 | 3,450 | 3,340 | 3,410 | 1,600 | 3,410 |
| 2024-05-30 | 3,365 | 3,370 | 3,300 | 3,370 | 2,100 | 3,370 |
| 2024-05-29 | 3,475 | 3,475 | 3,410 | 3,420 | 2,000 | 3,420 |
| 2024-05-28 | 3,500 | 3,500 | 3,470 | 3,470 | 200 | 3,470 |
| 2024-05-27 | 3,640 | 3,640 | 3,485 | 3,540 | 1,300 | 3,540 |
| 2024-05-24 | 3,490 | 3,580 | 3,485 | 3,580 | 1,800 | 3,580 |
| 2024-05-23 | 3,475 | 3,475 | 3,450 | 3,470 | 1,700 | 3,470 |
| 2024-05-22 | 3,560 | 3,560 | 3,450 | 3,450 | 2,600 | 3,450 |
| 2024-05-21 | 3,570 | 3,650 | 3,520 | 3,560 | 1,700 | 3,560 |
| 2024-05-20 | 3,540 | 3,550 | 3,500 | 3,535 | 1,000 | 3,535 |
| 2024-05-17 | 3,540 | 3,575 | 3,475 | 3,570 | 1,700 | 3,570 |
| 2024-05-16 | 3,720 | 3,720 | 3,545 | 3,590 | 5,200 | 3,590 |
| 2024-05-15 | 3,700 | 3,750 | 3,650 | 3,720 | 2,800 | 3,720 |
| 2024-05-14 | 3,830 | 3,830 | 3,600 | 3,710 | 8,500 | 3,710 |
| 2024-05-13 | 3,520 | 3,845 | 3,400 | 3,700 | 29,600 | 3,700 |
| 2024-05-10 | 3,475 | 3,495 | 3,345 | 3,400 | 2,000 | 3,400 |
| 2024-05-09 | 3,430 | 3,480 | 3,410 | 3,425 | 500 | 3,425 |
| 2024-05-08 | 3,465 | 3,500 | 3,395 | 3,500 | 2,900 | 3,500 |
| 2024-05-07 | 3,570 | 3,570 | 3,460 | 3,500 | 1,800 | 3,500 |
| 2024-05-02 | 3,480 | 3,520 | 3,385 | 3,445 | 4,900 | 3,445 |
| 2024-05-01 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 3,340 |
| 2024-04-30 | 3,380 | 3,380 | 3,290 | 3,345 | 2,300 | 3,345 |
| 2024-04-26 | 3,390 | 3,390 | 3,315 | 3,365 | 1,600 | 3,365 |
| 2024-04-25 | 3,355 | 3,355 | 3,275 | 3,345 | 1,100 | 3,345 |
| 2024-04-24 | 3,305 | 3,375 | 3,305 | 3,355 | 3,300 | 3,355 |
| 2024-04-23 | 3,345 | 3,375 | 3,265 | 3,285 | 1,000 | 3,285 |
| 2024-04-22 | 3,380 | 3,450 | 3,175 | 3,275 | 11,300 | 3,275 |
| 2024-04-19 | 3,265 | 3,270 | 3,095 | 3,175 | 7,200 | 3,175 |
| 2024-04-18 | 3,340 | 3,425 | 3,340 | 3,400 | 1,600 | 3,400 |
| 2024-04-17 | 3,385 | 3,385 | 3,230 | 3,350 | 5,100 | 3,350 |
| 2024-04-16 | 3,470 | 3,475 | 3,380 | 3,385 | 3,200 | 3,385 |
| 2024-04-15 | 3,485 | 3,485 | 3,420 | 3,475 | 3,100 | 3,475 |
| 2024-04-12 | 3,510 | 3,575 | 3,435 | 3,500 | 4,600 | 3,500 |
| 2024-04-11 | 3,515 | 3,515 | 3,445 | 3,510 | 1,300 | 3,510 |
| 2024-04-10 | 3,475 | 3,615 | 3,475 | 3,515 | 4,700 | 3,515 |
| 2024-04-09 | 3,410 | 3,515 | 3,410 | 3,500 | 3,200 | 3,500 |
| 2024-04-08 | 3,495 | 3,505 | 3,395 | 3,430 | 9,100 | 3,430 |
| 2024-04-05 | 3,455 | 3,475 | 3,385 | 3,475 | 8,900 | 3,475 |
| 2024-04-04 | 3,590 | 3,615 | 3,480 | 3,525 | 6,400 | 3,525 |
| 2024-04-03 | 3,600 | 3,645 | 3,520 | 3,520 | 15,500 | 3,520 |
| 2024-04-02 | 3,815 | 3,815 | 3,680 | 3,680 | 4,500 | 3,680 |
| 2024-04-01 | 3,885 | 3,930 | 3,770 | 3,815 | 11,000 | 3,815 |
| 2024-03-29 | 3,770 | 3,875 | 3,750 | 3,780 | 5,400 | 3,780 |
| 2024-03-28 | 3,800 | 3,820 | 3,730 | 3,760 | 2,600 | 3,760 |
| 2024-03-27 | 3,820 | 3,830 | 3,760 | 3,780 | 3,600 | 3,780 |
| 2024-03-26 | 3,895 | 3,895 | 3,820 | 3,820 | 3,800 | 3,820 |
| 2024-03-25 | 4,010 | 4,010 | 3,900 | 3,900 | 5,200 | 3,900 |
| 2024-03-22 | 4,020 | 4,020 | 3,925 | 4,020 | 2,500 | 4,020 |
| 2024-03-21 | 4,010 | 4,060 | 3,995 | 4,045 | 7,100 | 4,045 |
| 2024-03-19 | 4,000 | 4,085 | 3,980 | 4,020 | 13,700 | 4,020 |
| 2024-03-18 | 3,830 | 3,925 | 3,810 | 3,900 | 7,200 | 3,900 |
| 2024-03-15 | 3,825 | 3,855 | 3,765 | 3,790 | 6,300 | 3,790 |
| 2024-03-14 | 3,930 | 3,930 | 3,730 | 3,895 | 8,600 | 3,895 |
| 2024-03-13 | 4,185 | 4,185 | 3,860 | 4,000 | 9,000 | 4,000 |
| 2024-03-12 | 3,955 | 4,175 | 3,875 | 4,060 | 8,000 | 4,060 |
| 2024-03-11 | 3,960 | 4,030 | 3,870 | 3,955 | 8,800 | 3,955 |
| 2024-03-08 | 4,180 | 4,415 | 3,900 | 4,130 | 29,700 | 4,130 |
| 2024-03-07 | 4,560 | 4,620 | 4,130 | 4,150 | 36,900 | 4,150 |
| 2024-03-06 | 4,570 | 4,755 | 4,340 | 4,350 | 42,000 | 4,350 |
| 2024-03-05 | 4,250 | 4,900 | 3,965 | 4,580 | 120,200 | 4,580 |
| 2024-03-04 | 3,790 | 4,290 | 3,730 | 4,290 | 60,600 | 4,290 |
| 2024-03-01 | 3,675 | 3,690 | 3,570 | 3,590 | 9,000 | 3,590 |
| 2024-02-29 | 3,855 | 3,855 | 3,665 | 3,680 | 8,500 | 3,680 |
| 2024-02-28 | 3,935 | 4,005 | 3,740 | 3,815 | 15,000 | 3,815 |
| 2024-02-27 | 3,920 | 4,095 | 3,910 | 3,980 | 15,000 | 3,980 |
| 2024-02-26 | 3,620 | 3,925 | 3,560 | 3,840 | 24,500 | 3,840 |
| 2024-02-22 | 3,575 | 3,645 | 3,510 | 3,620 | 5,300 | 3,620 |
| 2024-02-21 | 3,680 | 3,680 | 3,535 | 3,570 | 6,500 | 3,570 |
| 2024-02-20 | 3,600 | 3,775 | 3,595 | 3,675 | 9,700 | 3,675 |
| 2024-02-19 | 3,670 | 3,670 | 3,480 | 3,615 | 7,800 | 3,615 |
| 2024-02-16 | 3,535 | 3,630 | 3,360 | 3,600 | 19,600 | 3,600 |
| 2024-02-15 | 3,610 | 3,610 | 3,465 | 3,495 | 13,300 | 3,495 |
| 2024-02-14 | 3,650 | 3,700 | 3,550 | 3,605 | 9,400 | 3,605 |
| 2024-02-13 | 3,980 | 3,980 | 3,680 | 3,710 | 16,500 | 3,710 |
| 2024-02-09 | 3,735 | 3,895 | 3,735 | 3,840 | 6,400 | 3,840 |
| 2024-02-08 | 3,710 | 3,805 | 3,680 | 3,735 | 6,500 | 3,735 |
| 2024-02-07 | 3,855 | 3,855 | 3,700 | 3,750 | 16,400 | 3,750 |
| 2024-02-06 | 4,010 | 4,035 | 3,830 | 3,855 | 14,200 | 3,855 |
| 2024-02-05 | 4,160 | 4,185 | 4,030 | 4,040 | 5,200 | 4,040 |
| 2024-02-02 | 4,125 | 4,185 | 4,090 | 4,090 | 3,300 | 4,090 |
| 2024-02-01 | 4,140 | 4,140 | 4,055 | 4,125 | 1,800 | 4,125 |
| 2024-01-31 | 4,165 | 4,165 | 4,055 | 4,140 | 3,000 | 4,140 |
| 2024-01-30 | 3,950 | 4,195 | 3,940 | 4,195 | 7,300 | 4,195 |
| 2024-01-29 | 3,965 | 4,030 | 3,865 | 3,950 | 3,800 | 3,950 |
| 2024-01-26 | 4,180 | 4,235 | 3,970 | 3,980 | 9,300 | 3,980 |
| 2024-01-25 | 4,295 | 4,295 | 4,110 | 4,180 | 5,900 | 4,180 |
| 2024-01-24 | 4,525 | 4,525 | 4,205 | 4,300 | 7,000 | 4,300 |
| 2024-01-23 | 4,370 | 4,550 | 4,110 | 4,455 | 22,400 | 4,455 |
| 2024-01-22 | 4,225 | 4,420 | 4,070 | 4,305 | 23,000 | 4,305 |
| 2024-01-19 | 3,555 | 4,170 | 3,555 | 3,945 | 25,900 | 3,945 |
| 2024-01-18 | 3,630 | 3,630 | 3,525 | 3,610 | 700 | 3,610 |
| 2024-01-17 | 3,755 | 3,770 | 3,575 | 3,575 | 4,100 | 3,575 |
| 2024-01-16 | 3,600 | 3,695 | 3,600 | 3,695 | 8,000 | 3,695 |
| 2024-01-15 | 3,545 | 3,630 | 3,435 | 3,630 | 2,500 | 3,630 |
| 2024-01-12 | 3,575 | 3,585 | 3,510 | 3,510 | 3,400 | 3,510 |
| 2024-01-11 | 3,680 | 3,680 | 3,550 | 3,575 | 4,300 | 3,575 |
| 2024-01-10 | 3,680 | 3,680 | 3,605 | 3,645 | 2,100 | 3,645 |
| 2024-01-09 | 3,685 | 3,690 | 3,600 | 3,685 | 2,900 | 3,685 |
| 2024-01-05 | 3,730 | 3,730 | 3,625 | 3,650 | 1,700 | 3,650 |
| 2024-01-04 | 3,580 | 3,745 | 3,470 | 3,735 | 5,200 | 3,735 |
分割・併合履歴 ： なし
