5965 (株)フジマック 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 934 | 945 | 925 | 934 | 20,100 | 934 |
| 2024-12-27 | 919 | 950 | 918 | 940 | 29,700 | 940 |
| 2024-12-26 | 933 | 945 | 929 | 933 | 43,600 | 933 |
| 2024-12-25 | 955 | 955 | 911 | 936 | 70,200 | 936 |
| 2024-12-24 | 972 | 972 | 951 | 954 | 21,000 | 954 |
| 2024-12-23 | 965 | 971 | 957 | 960 | 51,800 | 960 |
| 2024-12-20 | 966 | 976 | 960 | 960 | 15,000 | 960 |
| 2024-12-19 | 960 | 968 | 946 | 961 | 16,000 | 961 |
| 2024-12-18 | 965 | 975 | 962 | 973 | 18,900 | 973 |
| 2024-12-17 | 966 | 969 | 962 | 962 | 16,800 | 962 |
| 2024-12-16 | 962 | 982 | 962 | 966 | 32,800 | 966 |
| 2024-12-13 | 951 | 966 | 950 | 966 | 28,300 | 966 |
| 2024-12-12 | 945 | 951 | 941 | 951 | 13,300 | 951 |
| 2024-12-11 | 944 | 949 | 936 | 942 | 30,100 | 942 |
| 2024-12-10 | 948 | 951 | 939 | 944 | 15,500 | 944 |
| 2024-12-09 | 933 | 944 | 932 | 944 | 15,100 | 944 |
| 2024-12-06 | 934 | 934 | 925 | 934 | 33,700 | 934 |
| 2024-12-05 | 930 | 936 | 919 | 935 | 28,200 | 935 |
| 2024-12-04 | 904 | 928 | 904 | 920 | 30,000 | 920 |
| 2024-12-03 | 884 | 906 | 884 | 906 | 38,100 | 906 |
| 2024-12-02 | 880 | 889 | 875 | 885 | 47,200 | 885 |
| 2024-11-29 | 888 | 889 | 879 | 880 | 32,000 | 880 |
| 2024-11-28 | 876 | 892 | 876 | 888 | 12,400 | 888 |
| 2024-11-27 | 896 | 896 | 879 | 883 | 17,200 | 883 |
| 2024-11-26 | 914 | 914 | 873 | 888 | 146,800 | 888 |
| 2024-11-25 | 913 | 927 | 909 | 920 | 24,200 | 920 |
| 2024-11-22 | 904 | 913 | 900 | 908 | 14,500 | 908 |
| 2024-11-21 | 910 | 914 | 895 | 904 | 19,900 | 904 |
| 2024-11-20 | 908 | 918 | 898 | 905 | 27,400 | 905 |
| 2024-11-19 | 923 | 923 | 906 | 912 | 15,100 | 912 |
| 2024-11-18 | 913 | 929 | 913 | 917 | 16,000 | 917 |
| 2024-11-15 | 949 | 949 | 902 | 922 | 40,300 | 922 |
| 2024-11-14 | 962 | 982 | 896 | 906 | 97,100 | 906 |
| 2024-11-13 | 953 | 981 | 949 | 972 | 35,000 | 972 |
| 2024-11-12 | 957 | 960 | 940 | 950 | 21,000 | 950 |
| 2024-11-11 | 935 | 957 | 930 | 952 | 24,300 | 952 |
| 2024-11-08 | 932 | 938 | 925 | 930 | 10,600 | 930 |
| 2024-11-07 | 927 | 932 | 915 | 927 | 16,300 | 927 |
| 2024-11-06 | 916 | 928 | 911 | 923 | 14,000 | 923 |
| 2024-11-05 | 905 | 926 | 893 | 925 | 16,200 | 925 |
| 2024-11-01 | 910 | 910 | 900 | 901 | 7,200 | 901 |
| 2024-10-31 | 902 | 907 | 899 | 907 | 7,500 | 907 |
| 2024-10-30 | 897 | 912 | 897 | 899 | 12,300 | 899 |
| 2024-10-29 | 901 | 910 | 895 | 901 | 7,900 | 901 |
| 2024-10-28 | 890 | 906 | 886 | 900 | 6,000 | 900 |
| 2024-10-25 | 910 | 910 | 881 | 892 | 15,300 | 892 |
| 2024-10-24 | 886 | 913 | 879 | 908 | 28,400 | 908 |
| 2024-10-23 | 880 | 891 | 877 | 879 | 14,600 | 879 |
| 2024-10-22 | 920 | 920 | 876 | 883 | 61,300 | 883 |
| 2024-10-21 | 919 | 924 | 915 | 922 | 10,700 | 922 |
| 2024-10-18 | 920 | 925 | 918 | 918 | 12,400 | 918 |
| 2024-10-17 | 927 | 931 | 919 | 923 | 13,400 | 923 |
| 2024-10-16 | 922 | 932 | 921 | 929 | 6,600 | 929 |
| 2024-10-15 | 945 | 945 | 925 | 935 | 20,100 | 935 |
| 2024-10-11 | 933 | 936 | 930 | 936 | 6,100 | 936 |
| 2024-10-10 | 941 | 941 | 931 | 933 | 9,700 | 933 |
| 2024-10-09 | 939 | 939 | 925 | 939 | 13,900 | 939 |
| 2024-10-08 | 940 | 945 | 928 | 937 | 13,600 | 937 |
| 2024-10-07 | 955 | 963 | 944 | 944 | 33,700 | 944 |
| 2024-10-04 | 950 | 955 | 944 | 944 | 10,800 | 944 |
| 2024-10-03 | 941 | 951 | 937 | 951 | 18,800 | 951 |
| 2024-10-02 | 941 | 958 | 932 | 937 | 39,900 | 937 |
| 2024-10-01 | 939 | 954 | 932 | 949 | 26,900 | 949 |
| 2024-09-30 | 948 | 957 | 897 | 909 | 134,900 | 909 |
| 2024-09-27 | 984 | 984 | 963 | 978 | 55,900 | 978 |
| 2024-09-26 | 995 | 996 | 970 | 987 | 66,800 | 987 |
| 2024-09-25 | 988 | 1,000 | 985 | 988 | 7,700 | 988 |
| 2024-09-24 | 1,011 | 1,018 | 979 | 990 | 18,600 | 990 |
| 2024-09-20 | 998 | 1,001 | 983 | 1,000 | 14,000 | 1,000 |
| 2024-09-19 | 961 | 991 | 961 | 989 | 29,500 | 989 |
| 2024-09-18 | 975 | 975 | 960 | 960 | 9,600 | 960 |
| 2024-09-17 | 982 | 987 | 947 | 964 | 19,900 | 964 |
| 2024-09-13 | 985 | 985 | 958 | 982 | 21,700 | 982 |
| 2024-09-12 | 972 | 976 | 939 | 955 | 42,400 | 955 |
| 2024-09-11 | 990 | 990 | 932 | 948 | 47,100 | 948 |
| 2024-09-10 | 1,018 | 1,018 | 982 | 986 | 19,200 | 986 |
| 2024-09-09 | 977 | 1,002 | 961 | 1,002 | 29,300 | 1,002 |
| 2024-09-06 | 1,065 | 1,065 | 997 | 1,001 | 27,200 | 1,001 |
| 2024-09-05 | 1,038 | 1,064 | 1,022 | 1,040 | 46,500 | 1,040 |
| 2024-09-04 | 1,043 | 1,050 | 1,011 | 1,047 | 77,200 | 1,047 |
| 2024-09-03 | 1,064 | 1,078 | 1,057 | 1,070 | 31,100 | 1,070 |
| 2024-09-02 | 1,058 | 1,058 | 1,030 | 1,045 | 29,900 | 1,045 |
| 2024-08-30 | 1,024 | 1,060 | 1,024 | 1,039 | 24,100 | 1,039 |
| 2024-08-29 | 995 | 1,032 | 995 | 1,029 | 24,200 | 1,029 |
| 2024-08-28 | 998 | 999 | 977 | 999 | 16,500 | 999 |
| 2024-08-27 | 976 | 1,007 | 976 | 986 | 24,600 | 986 |
| 2024-08-26 | 976 | 980 | 967 | 975 | 18,300 | 975 |
| 2024-08-23 | 970 | 980 | 966 | 980 | 17,600 | 980 |
| 2024-08-22 | 974 | 979 | 953 | 970 | 24,800 | 970 |
| 2024-08-21 | 976 | 980 | 957 | 964 | 30,400 | 964 |
| 2024-08-20 | 956 | 987 | 948 | 987 | 22,200 | 987 |
| 2024-08-19 | 940 | 977 | 935 | 943 | 75,600 | 943 |
| 2024-08-16 | 952 | 975 | 922 | 930 | 109,600 | 930 |
| 2024-08-15 | 890 | 925 | 880 | 922 | 54,400 | 922 |
| 2024-08-14 | 900 | 902 | 880 | 889 | 43,100 | 889 |
| 2024-08-13 | 877 | 904 | 868 | 898 | 188,400 | 898 |
| 2024-08-09 | 932 | 968 | 876 | 935 | 103,200 | 935 |
| 2024-08-08 | 879 | 938 | 860 | 902 | 65,900 | 902 |
| 2024-08-07 | 855 | 917 | 826 | 890 | 106,600 | 890 |
| 2024-08-06 | 873 | 874 | 801 | 821 | 99,000 | 821 |
| 2024-08-05 | 921 | 934 | 711 | 768 | 235,800 | 768 |
| 2024-08-02 | 1,032 | 1,040 | 979 | 1,005 | 127,600 | 1,005 |
| 2024-08-01 | 1,138 | 1,138 | 1,075 | 1,086 | 64,200 | 1,086 |
| 2024-07-31 | 1,143 | 1,153 | 1,126 | 1,146 | 26,900 | 1,146 |
| 2024-07-30 | 1,167 | 1,167 | 1,145 | 1,153 | 20,900 | 1,153 |
| 2024-07-29 | 1,170 | 1,185 | 1,167 | 1,167 | 12,500 | 1,167 |
| 2024-07-26 | 1,186 | 1,186 | 1,153 | 1,161 | 12,100 | 1,161 |
| 2024-07-25 | 1,160 | 1,171 | 1,141 | 1,169 | 21,400 | 1,169 |
| 2024-07-24 | 1,192 | 1,203 | 1,159 | 1,171 | 29,100 | 1,171 |
| 2024-07-23 | 1,214 | 1,226 | 1,194 | 1,195 | 16,300 | 1,195 |
| 2024-07-22 | 1,216 | 1,227 | 1,200 | 1,220 | 22,300 | 1,220 |
| 2024-07-19 | 1,221 | 1,228 | 1,201 | 1,207 | 24,900 | 1,207 |
| 2024-07-18 | 1,208 | 1,218 | 1,191 | 1,214 | 29,400 | 1,214 |
| 2024-07-17 | 1,213 | 1,224 | 1,203 | 1,215 | 22,400 | 1,215 |
| 2024-07-16 | 1,191 | 1,222 | 1,190 | 1,213 | 24,900 | 1,213 |
| 2024-07-12 | 1,180 | 1,200 | 1,173 | 1,194 | 7,800 | 1,194 |
| 2024-07-11 | 1,186 | 1,197 | 1,136 | 1,196 | 31,300 | 1,196 |
| 2024-07-10 | 1,210 | 1,210 | 1,162 | 1,170 | 25,700 | 1,170 |
| 2024-07-09 | 1,182 | 1,202 | 1,182 | 1,202 | 9,800 | 1,202 |
| 2024-07-08 | 1,208 | 1,209 | 1,180 | 1,188 | 13,400 | 1,188 |
| 2024-07-05 | 1,219 | 1,223 | 1,200 | 1,210 | 21,000 | 1,210 |
| 2024-07-04 | 1,215 | 1,224 | 1,191 | 1,217 | 22,600 | 1,217 |
| 2024-07-03 | 1,229 | 1,230 | 1,204 | 1,215 | 24,300 | 1,215 |
| 2024-07-02 | 1,199 | 1,230 | 1,181 | 1,225 | 32,000 | 1,225 |
| 2024-07-01 | 1,179 | 1,205 | 1,179 | 1,197 | 18,100 | 1,197 |
| 2024-06-28 | 1,182 | 1,184 | 1,168 | 1,179 | 8,700 | 1,179 |
| 2024-06-27 | 1,177 | 1,200 | 1,170 | 1,190 | 31,800 | 1,190 |
| 2024-06-26 | 1,170 | 1,185 | 1,170 | 1,180 | 28,700 | 1,180 |
| 2024-06-25 | 1,152 | 1,174 | 1,142 | 1,169 | 16,200 | 1,169 |
| 2024-06-24 | 1,155 | 1,155 | 1,134 | 1,155 | 10,300 | 1,155 |
| 2024-06-21 | 1,158 | 1,159 | 1,146 | 1,157 | 6,200 | 1,157 |
| 2024-06-20 | 1,160 | 1,160 | 1,137 | 1,155 | 13,000 | 1,155 |
| 2024-06-19 | 1,174 | 1,176 | 1,154 | 1,160 | 18,600 | 1,160 |
| 2024-06-18 | 1,166 | 1,183 | 1,155 | 1,174 | 19,400 | 1,174 |
| 2024-06-17 | 1,175 | 1,175 | 1,151 | 1,170 | 14,000 | 1,170 |
| 2024-06-14 | 1,140 | 1,177 | 1,139 | 1,177 | 11,400 | 1,177 |
| 2024-06-13 | 1,180 | 1,180 | 1,134 | 1,140 | 15,900 | 1,140 |
| 2024-06-12 | 1,164 | 1,178 | 1,162 | 1,174 | 6,500 | 1,174 |
| 2024-06-11 | 1,165 | 1,188 | 1,165 | 1,173 | 27,200 | 1,173 |
| 2024-06-10 | 1,153 | 1,162 | 1,141 | 1,162 | 14,600 | 1,162 |
| 2024-06-07 | 1,128 | 1,171 | 1,128 | 1,157 | 32,000 | 1,157 |
| 2024-06-06 | 1,135 | 1,141 | 1,114 | 1,129 | 11,400 | 1,129 |
| 2024-06-05 | 1,139 | 1,150 | 1,124 | 1,131 | 11,600 | 1,131 |
| 2024-06-04 | 1,138 | 1,147 | 1,125 | 1,142 | 17,100 | 1,142 |
| 2024-06-03 | 1,117 | 1,137 | 1,117 | 1,136 | 13,600 | 1,136 |
| 2024-05-31 | 1,080 | 1,120 | 1,080 | 1,108 | 8,700 | 1,108 |
| 2024-05-30 | 1,078 | 1,097 | 1,065 | 1,080 | 49,100 | 1,080 |
| 2024-05-29 | 1,121 | 1,126 | 1,090 | 1,099 | 14,400 | 1,099 |
| 2024-05-28 | 1,146 | 1,149 | 1,120 | 1,121 | 21,900 | 1,121 |
| 2024-05-27 | 1,110 | 1,135 | 1,107 | 1,135 | 10,900 | 1,135 |
| 2024-05-24 | 1,093 | 1,130 | 1,090 | 1,109 | 15,700 | 1,109 |
| 2024-05-23 | 1,119 | 1,119 | 1,091 | 1,102 | 21,400 | 1,102 |
| 2024-05-22 | 1,120 | 1,136 | 1,116 | 1,119 | 12,400 | 1,119 |
| 2024-05-21 | 1,149 | 1,156 | 1,118 | 1,118 | 30,600 | 1,118 |
| 2024-05-20 | 1,136 | 1,151 | 1,110 | 1,143 | 32,600 | 1,143 |
| 2024-05-17 | 1,146 | 1,160 | 1,123 | 1,133 | 26,100 | 1,133 |
| 2024-05-16 | 1,200 | 1,200 | 1,140 | 1,149 | 37,600 | 1,149 |
| 2024-05-15 | 1,241 | 1,276 | 1,178 | 1,197 | 180,700 | 1,197 |
| 2024-05-14 | 1,085 | 1,244 | 1,060 | 1,201 | 167,000 | 1,201 |
| 2024-05-13 | 1,106 | 1,108 | 1,060 | 1,091 | 61,100 | 1,091 |
| 2024-05-10 | 1,220 | 1,227 | 1,080 | 1,106 | 146,300 | 1,106 |
| 2024-05-09 | 1,221 | 1,230 | 1,209 | 1,220 | 4,300 | 1,220 |
| 2024-05-08 | 1,218 | 1,229 | 1,218 | 1,221 | 7,300 | 1,221 |
| 2024-05-07 | 1,226 | 1,255 | 1,224 | 1,232 | 15,600 | 1,232 |
| 2024-05-02 | 1,220 | 1,235 | 1,200 | 1,227 | 15,900 | 1,227 |
| 2024-05-01 | 1,213 | 1,243 | 1,205 | 1,220 | 14,200 | 1,220 |
| 2024-04-30 | 1,221 | 1,241 | 1,209 | 1,225 | 15,600 | 1,225 |
| 2024-04-26 | 1,238 | 1,238 | 1,191 | 1,216 | 17,100 | 1,216 |
| 2024-04-25 | 1,268 | 1,268 | 1,226 | 1,227 | 13,800 | 1,227 |
| 2024-04-24 | 1,233 | 1,274 | 1,232 | 1,274 | 19,800 | 1,274 |
| 2024-04-23 | 1,223 | 1,249 | 1,202 | 1,218 | 26,200 | 1,218 |
| 2024-04-22 | 1,205 | 1,230 | 1,197 | 1,223 | 28,800 | 1,223 |
| 2024-04-19 | 1,164 | 1,201 | 1,150 | 1,191 | 66,500 | 1,191 |
| 2024-04-18 | 1,173 | 1,198 | 1,165 | 1,186 | 16,600 | 1,186 |
| 2024-04-17 | 1,195 | 1,217 | 1,160 | 1,175 | 34,800 | 1,175 |
| 2024-04-16 | 1,237 | 1,242 | 1,190 | 1,192 | 24,500 | 1,192 |
| 2024-04-15 | 1,273 | 1,297 | 1,236 | 1,246 | 54,600 | 1,246 |
| 2024-04-12 | 1,283 | 1,307 | 1,253 | 1,299 | 53,500 | 1,299 |
| 2024-04-11 | 1,210 | 1,263 | 1,198 | 1,259 | 36,500 | 1,259 |
| 2024-04-10 | 1,211 | 1,237 | 1,205 | 1,211 | 31,100 | 1,211 |
| 2024-04-09 | 1,184 | 1,214 | 1,165 | 1,204 | 33,600 | 1,204 |
| 2024-04-08 | 1,164 | 1,186 | 1,160 | 1,173 | 19,900 | 1,173 |
| 2024-04-05 | 1,141 | 1,175 | 1,141 | 1,154 | 19,900 | 1,154 |
| 2024-04-04 | 1,170 | 1,170 | 1,146 | 1,152 | 18,400 | 1,152 |
| 2024-04-03 | 1,080 | 1,179 | 1,071 | 1,177 | 82,800 | 1,177 |
| 2024-04-02 | 1,115 | 1,115 | 1,080 | 1,091 | 21,500 | 1,091 |
| 2024-04-01 | 1,125 | 1,131 | 1,102 | 1,110 | 54,700 | 1,110 |
| 2024-03-29 | 1,083 | 1,120 | 1,083 | 1,118 | 31,900 | 1,118 |
| 2024-03-28 | 1,080 | 1,092 | 1,072 | 1,075 | 20,500 | 1,075 |
| 2024-03-27 | 1,074 | 1,090 | 1,065 | 1,080 | 29,300 | 1,080 |
| 2024-03-26 | 1,062 | 1,078 | 1,061 | 1,074 | 13,400 | 1,074 |
| 2024-03-25 | 1,055 | 1,073 | 1,047 | 1,071 | 35,000 | 1,071 |
| 2024-03-22 | 1,088 | 1,092 | 1,060 | 1,064 | 11,200 | 1,064 |
| 2024-03-21 | 1,069 | 1,083 | 1,058 | 1,078 | 29,000 | 1,078 |
| 2024-03-19 | 1,047 | 1,057 | 1,042 | 1,057 | 12,400 | 1,057 |
| 2024-03-18 | 1,032 | 1,053 | 1,030 | 1,047 | 48,400 | 1,047 |
| 2024-03-15 | 1,033 | 1,053 | 1,026 | 1,032 | 19,600 | 1,032 |
| 2024-03-14 | 1,023 | 1,039 | 1,019 | 1,039 | 24,200 | 1,039 |
| 2024-03-13 | 1,058 | 1,058 | 1,021 | 1,025 | 12,000 | 1,025 |
| 2024-03-12 | 1,021 | 1,048 | 1,021 | 1,048 | 16,000 | 1,048 |
| 2024-03-11 | 1,041 | 1,053 | 1,011 | 1,025 | 70,200 | 1,025 |
| 2024-03-08 | 1,065 | 1,079 | 1,061 | 1,061 | 16,800 | 1,061 |
| 2024-03-07 | 1,105 | 1,105 | 1,067 | 1,067 | 31,300 | 1,067 |
| 2024-03-06 | 1,057 | 1,112 | 1,055 | 1,111 | 90,700 | 1,111 |
| 2024-03-05 | 1,060 | 1,073 | 1,047 | 1,073 | 31,700 | 1,073 |
| 2024-03-04 | 1,060 | 1,082 | 1,055 | 1,075 | 25,200 | 1,075 |
| 2024-03-01 | 1,079 | 1,079 | 1,057 | 1,059 | 25,700 | 1,059 |
| 2024-02-29 | 1,077 | 1,088 | 1,054 | 1,088 | 28,800 | 1,088 |
| 2024-02-28 | 1,083 | 1,089 | 1,077 | 1,083 | 29,500 | 1,083 |
| 2024-02-27 | 1,080 | 1,099 | 1,080 | 1,093 | 24,400 | 1,093 |
| 2024-02-26 | 1,111 | 1,111 | 1,077 | 1,088 | 42,100 | 1,088 |
| 2024-02-22 | 1,102 | 1,126 | 1,098 | 1,117 | 33,800 | 1,117 |
| 2024-02-21 | 1,142 | 1,142 | 1,091 | 1,102 | 52,600 | 1,102 |
| 2024-02-20 | 1,119 | 1,160 | 1,119 | 1,155 | 34,400 | 1,155 |
| 2024-02-19 | 1,142 | 1,142 | 1,111 | 1,118 | 32,700 | 1,118 |
| 2024-02-16 | 1,101 | 1,142 | 1,094 | 1,142 | 54,800 | 1,142 |
| 2024-02-15 | 1,108 | 1,137 | 1,065 | 1,103 | 70,900 | 1,103 |
| 2024-02-14 | 1,099 | 1,140 | 1,092 | 1,116 | 84,100 | 1,116 |
| 2024-02-13 | 1,099 | 1,133 | 1,057 | 1,113 | 301,900 | 1,113 |
| 2024-02-09 | 902 | 1,057 | 899 | 1,057 | 413,900 | 1,057 |
| 2024-02-08 | 912 | 912 | 880 | 907 | 39,300 | 907 |
| 2024-02-07 | 906 | 915 | 905 | 912 | 10,600 | 912 |
| 2024-02-06 | 917 | 918 | 906 | 911 | 21,700 | 911 |
| 2024-02-05 | 903 | 924 | 903 | 918 | 30,500 | 918 |
| 2024-02-02 | 901 | 912 | 889 | 902 | 21,200 | 902 |
| 2024-02-01 | 909 | 915 | 893 | 899 | 27,100 | 899 |
| 2024-01-31 | 917 | 929 | 916 | 916 | 13,100 | 916 |
| 2024-01-30 | 939 | 964 | 924 | 924 | 66,500 | 924 |
| 2024-01-29 | 909 | 953 | 903 | 949 | 54,700 | 949 |
| 2024-01-26 | 915 | 948 | 911 | 912 | 43,600 | 912 |
| 2024-01-25 | 918 | 944 | 911 | 915 | 89,000 | 915 |
| 2024-01-24 | 886 | 910 | 881 | 909 | 72,800 | 909 |
| 2024-01-23 | 844 | 910 | 844 | 901 | 208,000 | 901 |
| 2024-01-22 | 829 | 845 | 827 | 838 | 44,800 | 838 |
| 2024-01-19 | 813 | 831 | 810 | 830 | 65,500 | 830 |
| 2024-01-18 | 803 | 816 | 802 | 811 | 33,400 | 811 |
| 2024-01-17 | 811 | 816 | 806 | 806 | 16,100 | 806 |
| 2024-01-16 | 821 | 821 | 812 | 814 | 16,100 | 814 |
| 2024-01-15 | 815 | 822 | 812 | 822 | 27,600 | 822 |
| 2024-01-12 | 820 | 827 | 806 | 816 | 30,100 | 816 |
| 2024-01-11 | 807 | 828 | 799 | 822 | 62,500 | 822 |
| 2024-01-10 | 796 | 809 | 795 | 806 | 60,700 | 806 |
| 2024-01-09 | 785 | 793 | 785 | 791 | 60,600 | 791 |
| 2024-01-05 | 785 | 785 | 781 | 783 | 57,300 | 783 |
| 2024-01-04 | 786 | 793 | 781 | 785 | 50,800 | 785 |
分割・併合履歴 ： [2018-09-26]1株→2株