6196 (株)ストライク 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,760 | 3,840 | 3,760 | 3,830 | 116,200 | 3,830 |
| 2024-11-20 | 3,810 | 3,880 | 3,795 | 3,800 | 112,600 | 3,800 |
| 2024-11-19 | 3,780 | 3,845 | 3,770 | 3,830 | 94,000 | 3,830 |
| 2024-11-18 | 3,700 | 3,735 | 3,660 | 3,720 | 130,700 | 3,720 |
| 2024-11-15 | 3,755 | 3,795 | 3,730 | 3,735 | 106,200 | 3,735 |
| 2024-11-14 | 3,890 | 3,890 | 3,755 | 3,775 | 122,100 | 3,775 |
| 2024-11-13 | 3,840 | 3,895 | 3,810 | 3,895 | 83,600 | 3,895 |
| 2024-11-12 | 3,950 | 3,965 | 3,865 | 3,885 | 123,000 | 3,885 |
| 2024-11-11 | 3,825 | 3,925 | 3,790 | 3,920 | 169,300 | 3,920 |
| 2024-11-08 | 3,825 | 3,895 | 3,820 | 3,830 | 167,300 | 3,830 |
| 2024-11-07 | 3,810 | 3,830 | 3,720 | 3,800 | 169,100 | 3,800 |
| 2024-11-06 | 3,770 | 3,810 | 3,730 | 3,800 | 214,200 | 3,800 |
| 2024-11-05 | 3,770 | 3,810 | 3,680 | 3,740 | 230,500 | 3,740 |
| 2024-11-01 | 3,635 | 3,775 | 3,580 | 3,760 | 478,900 | 3,760 |
| 2024-10-31 | 3,860 | 3,990 | 3,765 | 3,765 | 1,041,900 | 3,765 |
| 2024-10-30 | 4,350 | 4,485 | 4,255 | 4,465 | 307,500 | 4,465 |
| 2024-10-29 | 4,395 | 4,395 | 4,320 | 4,390 | 94,000 | 4,390 |
| 2024-10-28 | 4,300 | 4,440 | 4,300 | 4,385 | 84,900 | 4,385 |
| 2024-10-25 | 4,355 | 4,370 | 4,280 | 4,300 | 91,600 | 4,300 |
| 2024-10-24 | 4,410 | 4,410 | 4,320 | 4,350 | 85,900 | 4,350 |
| 2024-10-23 | 4,520 | 4,550 | 4,475 | 4,475 | 68,700 | 4,475 |
| 2024-10-22 | 4,680 | 4,685 | 4,495 | 4,575 | 120,000 | 4,575 |
| 2024-10-21 | 4,600 | 4,675 | 4,525 | 4,655 | 150,800 | 4,655 |
| 2024-10-18 | 4,435 | 4,525 | 4,435 | 4,485 | 47,000 | 4,485 |
| 2024-10-17 | 4,500 | 4,505 | 4,425 | 4,430 | 49,900 | 4,430 |
| 2024-10-16 | 4,350 | 4,475 | 4,335 | 4,435 | 73,800 | 4,435 |
| 2024-10-15 | 4,435 | 4,440 | 4,370 | 4,420 | 70,000 | 4,420 |
| 2024-10-11 | 4,475 | 4,475 | 4,360 | 4,390 | 41,700 | 4,390 |
| 2024-10-10 | 4,470 | 4,480 | 4,425 | 4,425 | 43,700 | 4,425 |
| 2024-10-09 | 4,415 | 4,490 | 4,415 | 4,470 | 30,600 | 4,470 |
| 2024-10-08 | 4,450 | 4,450 | 4,375 | 4,390 | 62,700 | 4,390 |
| 2024-10-07 | 4,375 | 4,475 | 4,375 | 4,450 | 71,700 | 4,450 |
| 2024-10-04 | 4,365 | 4,420 | 4,310 | 4,310 | 60,900 | 4,310 |
| 2024-10-03 | 4,365 | 4,365 | 4,285 | 4,320 | 87,600 | 4,320 |
| 2024-10-02 | 4,360 | 4,380 | 4,185 | 4,195 | 122,000 | 4,195 |
| 2024-10-01 | 4,310 | 4,465 | 4,300 | 4,425 | 59,200 | 4,425 |
| 2024-09-30 | 4,390 | 4,440 | 4,340 | 4,350 | 82,200 | 4,350 |
| 2024-09-27 | 4,525 | 4,645 | 4,520 | 4,550 | 66,900 | 4,550 |
| 2024-09-26 | 4,530 | 4,610 | 4,485 | 4,600 | 106,500 | 4,600 |
| 2024-09-25 | 4,565 | 4,575 | 4,445 | 4,460 | 106,500 | 4,460 |
| 2024-09-24 | 4,635 | 4,695 | 4,515 | 4,565 | 150,600 | 4,565 |
| 2024-09-20 | 4,695 | 4,700 | 4,620 | 4,635 | 69,500 | 4,635 |
| 2024-09-19 | 4,635 | 4,700 | 4,615 | 4,635 | 85,000 | 4,635 |
| 2024-09-18 | 4,595 | 4,615 | 4,530 | 4,565 | 47,000 | 4,565 |
| 2024-09-17 | 4,600 | 4,610 | 4,445 | 4,550 | 61,900 | 4,550 |
| 2024-09-13 | 4,590 | 4,590 | 4,480 | 4,545 | 115,100 | 4,545 |
| 2024-09-12 | 4,505 | 4,635 | 4,505 | 4,600 | 114,700 | 4,600 |
| 2024-09-11 | 4,585 | 4,585 | 4,375 | 4,420 | 89,400 | 4,420 |
| 2024-09-10 | 4,560 | 4,675 | 4,525 | 4,610 | 90,800 | 4,610 |
| 2024-09-09 | 4,355 | 4,560 | 4,355 | 4,530 | 137,700 | 4,530 |
| 2024-09-06 | 4,440 | 4,550 | 4,425 | 4,545 | 118,900 | 4,545 |
| 2024-09-05 | 4,420 | 4,605 | 4,385 | 4,440 | 125,100 | 4,440 |
| 2024-09-04 | 4,595 | 4,670 | 4,440 | 4,470 | 125,100 | 4,470 |
| 2024-09-03 | 4,590 | 4,740 | 4,590 | 4,720 | 116,300 | 4,720 |
| 2024-09-02 | 4,585 | 4,615 | 4,495 | 4,590 | 100,400 | 4,590 |
| 2024-08-30 | 4,460 | 4,560 | 4,410 | 4,545 | 108,600 | 4,545 |
| 2024-08-29 | 4,425 | 4,450 | 4,335 | 4,420 | 91,000 | 4,420 |
| 2024-08-28 | 4,415 | 4,475 | 4,340 | 4,405 | 149,900 | 4,405 |
| 2024-08-27 | 4,220 | 4,450 | 4,220 | 4,430 | 371,900 | 4,430 |
| 2024-08-26 | 3,930 | 4,165 | 3,900 | 4,150 | 203,400 | 4,150 |
| 2024-08-23 | 3,895 | 3,935 | 3,825 | 3,915 | 91,200 | 3,915 |
| 2024-08-22 | 3,855 | 3,915 | 3,830 | 3,845 | 80,900 | 3,845 |
| 2024-08-21 | 3,820 | 3,880 | 3,800 | 3,820 | 88,900 | 3,820 |
| 2024-08-20 | 3,775 | 3,915 | 3,775 | 3,905 | 78,800 | 3,905 |
| 2024-08-19 | 3,770 | 3,880 | 3,740 | 3,740 | 102,700 | 3,740 |
| 2024-08-16 | 3,760 | 3,830 | 3,685 | 3,825 | 124,100 | 3,825 |
| 2024-08-15 | 3,700 | 3,760 | 3,645 | 3,720 | 98,000 | 3,720 |
| 2024-08-14 | 3,740 | 3,750 | 3,640 | 3,705 | 77,100 | 3,705 |
| 2024-08-13 | 3,590 | 3,685 | 3,545 | 3,675 | 70,500 | 3,675 |
| 2024-08-09 | 3,635 | 3,665 | 3,480 | 3,535 | 139,100 | 3,535 |
| 2024-08-08 | 3,500 | 3,625 | 3,500 | 3,565 | 122,800 | 3,565 |
| 2024-08-07 | 3,450 | 3,635 | 3,395 | 3,575 | 186,500 | 3,575 |
| 2024-08-06 | 3,450 | 3,525 | 3,310 | 3,520 | 234,900 | 3,520 |
| 2024-08-05 | 3,365 | 3,485 | 3,005 | 3,030 | 362,200 | 3,030 |
| 2024-08-02 | 3,900 | 3,900 | 3,645 | 3,645 | 266,600 | 3,645 |
| 2024-08-01 | 4,060 | 4,105 | 3,945 | 4,020 | 213,400 | 4,020 |
| 2024-07-31 | 4,185 | 4,365 | 4,005 | 4,060 | 558,600 | 4,060 |
| 2024-07-30 | 4,400 | 4,400 | 4,240 | 4,315 | 180,800 | 4,315 |
| 2024-07-29 | 4,290 | 4,345 | 4,225 | 4,330 | 129,300 | 4,330 |
| 2024-07-26 | 4,180 | 4,260 | 4,165 | 4,185 | 97,100 | 4,185 |
| 2024-07-25 | 4,265 | 4,315 | 4,205 | 4,205 | 133,000 | 4,205 |
| 2024-07-24 | 4,435 | 4,475 | 4,325 | 4,335 | 130,800 | 4,335 |
| 2024-07-23 | 4,495 | 4,530 | 4,410 | 4,430 | 96,400 | 4,430 |
| 2024-07-22 | 4,550 | 4,555 | 4,360 | 4,425 | 114,100 | 4,425 |
| 2024-07-19 | 4,640 | 4,680 | 4,520 | 4,545 | 103,300 | 4,545 |
| 2024-07-18 | 4,660 | 4,725 | 4,635 | 4,640 | 77,100 | 4,640 |
| 2024-07-17 | 4,760 | 4,790 | 4,695 | 4,720 | 107,700 | 4,720 |
| 2024-07-16 | 4,545 | 4,750 | 4,510 | 4,745 | 138,600 | 4,745 |
| 2024-07-12 | 4,430 | 4,540 | 4,430 | 4,495 | 224,700 | 4,495 |
| 2024-07-11 | 4,510 | 4,510 | 4,335 | 4,490 | 181,900 | 4,490 |
| 2024-07-10 | 4,630 | 4,685 | 4,535 | 4,540 | 80,600 | 4,540 |
| 2024-07-09 | 4,605 | 4,670 | 4,550 | 4,620 | 82,000 | 4,620 |
| 2024-07-08 | 4,550 | 4,600 | 4,530 | 4,560 | 45,800 | 4,560 |
| 2024-07-05 | 4,590 | 4,620 | 4,525 | 4,525 | 59,300 | 4,525 |
| 2024-07-04 | 4,575 | 4,645 | 4,550 | 4,575 | 63,600 | 4,575 |
| 2024-07-03 | 4,590 | 4,625 | 4,545 | 4,565 | 73,700 | 4,565 |
| 2024-07-02 | 4,565 | 4,620 | 4,545 | 4,590 | 113,500 | 4,590 |
| 2024-07-01 | 4,640 | 4,670 | 4,500 | 4,500 | 122,800 | 4,500 |
| 2024-06-28 | 4,705 | 4,705 | 4,610 | 4,610 | 91,300 | 4,610 |
| 2024-06-27 | 4,670 | 4,730 | 4,660 | 4,695 | 80,500 | 4,695 |
| 2024-06-26 | 4,700 | 4,745 | 4,670 | 4,690 | 127,800 | 4,690 |
| 2024-06-25 | 4,570 | 4,720 | 4,535 | 4,720 | 148,400 | 4,720 |
| 2024-06-24 | 4,570 | 4,685 | 4,535 | 4,575 | 214,800 | 4,575 |
| 2024-06-21 | 4,380 | 4,615 | 4,350 | 4,535 | 248,500 | 4,535 |
| 2024-06-20 | 4,250 | 4,370 | 4,250 | 4,370 | 95,200 | 4,370 |
| 2024-06-19 | 4,205 | 4,255 | 4,205 | 4,245 | 45,000 | 4,245 |
| 2024-06-18 | 4,270 | 4,290 | 4,135 | 4,240 | 82,500 | 4,240 |
| 2024-06-17 | 4,165 | 4,240 | 4,140 | 4,215 | 147,900 | 4,215 |
| 2024-06-14 | 4,005 | 4,275 | 4,000 | 4,275 | 202,400 | 4,275 |
| 2024-06-13 | 4,040 | 4,090 | 4,000 | 4,005 | 144,500 | 4,005 |
| 2024-06-12 | 4,150 | 4,190 | 3,980 | 4,045 | 229,200 | 4,045 |
| 2024-06-11 | 4,185 | 4,260 | 4,090 | 4,170 | 259,800 | 4,170 |
| 2024-06-10 | 4,435 | 4,445 | 3,985 | 4,200 | 1,040,200 | 4,200 |
| 2024-06-07 | 4,445 | 4,590 | 4,435 | 4,575 | 156,700 | 4,575 |
| 2024-06-06 | 4,370 | 4,505 | 4,370 | 4,485 | 167,100 | 4,485 |
| 2024-06-05 | 4,355 | 4,375 | 4,310 | 4,340 | 86,300 | 4,340 |
| 2024-06-04 | 4,280 | 4,425 | 4,265 | 4,360 | 152,400 | 4,360 |
| 2024-06-03 | 4,215 | 4,275 | 4,205 | 4,250 | 108,300 | 4,250 |
| 2024-05-31 | 4,120 | 4,220 | 4,110 | 4,215 | 118,800 | 4,215 |
| 2024-05-30 | 3,920 | 4,120 | 3,905 | 4,105 | 180,300 | 4,105 |
| 2024-05-29 | 4,060 | 4,080 | 3,965 | 3,990 | 181,700 | 3,990 |
| 2024-05-28 | 4,050 | 4,125 | 4,015 | 4,070 | 170,700 | 4,070 |
| 2024-05-27 | 4,275 | 4,280 | 3,890 | 4,010 | 507,200 | 4,010 |
| 2024-05-24 | 4,165 | 4,240 | 4,165 | 4,210 | 127,400 | 4,210 |
| 2024-05-23 | 4,215 | 4,305 | 4,190 | 4,265 | 61,400 | 4,265 |
| 2024-05-22 | 4,290 | 4,310 | 4,185 | 4,215 | 115,900 | 4,215 |
| 2024-05-21 | 4,360 | 4,405 | 4,310 | 4,310 | 81,200 | 4,310 |
| 2024-05-20 | 4,275 | 4,390 | 4,250 | 4,350 | 120,300 | 4,350 |
| 2024-05-17 | 4,175 | 4,280 | 4,155 | 4,265 | 97,300 | 4,265 |
| 2024-05-16 | 4,200 | 4,240 | 4,185 | 4,195 | 76,300 | 4,195 |
| 2024-05-15 | 4,300 | 4,300 | 4,190 | 4,190 | 68,900 | 4,190 |
| 2024-05-14 | 4,190 | 4,275 | 4,190 | 4,275 | 101,200 | 4,275 |
| 2024-05-13 | 4,085 | 4,205 | 4,075 | 4,185 | 115,800 | 4,185 |
| 2024-05-10 | 4,230 | 4,230 | 4,115 | 4,130 | 160,200 | 4,130 |
| 2024-05-09 | 4,110 | 4,275 | 4,100 | 4,200 | 159,300 | 4,200 |
| 2024-05-08 | 4,105 | 4,210 | 4,060 | 4,120 | 174,100 | 4,120 |
| 2024-05-07 | 4,090 | 4,155 | 4,060 | 4,105 | 203,900 | 4,105 |
| 2024-05-02 | 4,120 | 4,160 | 3,995 | 4,045 | 362,500 | 4,045 |
| 2024-05-01 | 4,270 | 4,275 | 4,070 | 4,090 | 613,200 | 4,090 |
| 2024-04-30 | 4,445 | 4,540 | 4,300 | 4,450 | 283,400 | 4,450 |
| 2024-04-26 | 4,445 | 4,510 | 4,370 | 4,420 | 389,300 | 4,420 |
| 2024-04-25 | 4,405 | 4,525 | 4,370 | 4,425 | 241,300 | 4,425 |
| 2024-04-24 | 4,705 | 4,730 | 4,445 | 4,445 | 766,300 | 4,445 |
| 2024-04-23 | 4,850 | 5,070 | 4,775 | 4,810 | 731,400 | 4,810 |
| 2024-04-22 | 4,610 | 4,675 | 4,580 | 4,655 | 103,900 | 4,655 |
| 2024-04-19 | 4,635 | 4,650 | 4,500 | 4,580 | 119,500 | 4,580 |
| 2024-04-18 | 4,600 | 4,715 | 4,555 | 4,665 | 88,000 | 4,665 |
| 2024-04-17 | 4,710 | 4,760 | 4,620 | 4,685 | 106,800 | 4,685 |
| 2024-04-16 | 4,770 | 4,800 | 4,640 | 4,710 | 125,500 | 4,710 |
| 2024-04-15 | 4,765 | 4,905 | 4,740 | 4,905 | 81,300 | 4,905 |
| 2024-04-12 | 4,820 | 4,915 | 4,755 | 4,840 | 93,500 | 4,840 |
| 2024-04-11 | 4,840 | 4,900 | 4,795 | 4,835 | 69,300 | 4,835 |
| 2024-04-10 | 4,910 | 4,985 | 4,880 | 4,905 | 69,600 | 4,905 |
| 2024-04-09 | 4,825 | 4,935 | 4,755 | 4,920 | 78,000 | 4,920 |
| 2024-04-08 | 4,805 | 4,870 | 4,800 | 4,825 | 80,900 | 4,825 |
| 2024-04-05 | 4,750 | 4,785 | 4,680 | 4,775 | 93,600 | 4,775 |
| 2024-04-04 | 4,880 | 4,895 | 4,795 | 4,815 | 78,900 | 4,815 |
| 2024-04-03 | 4,910 | 4,955 | 4,810 | 4,880 | 157,500 | 4,880 |
| 2024-04-02 | 5,040 | 5,130 | 4,975 | 5,040 | 153,800 | 5,040 |
| 2024-04-01 | 5,120 | 5,170 | 4,970 | 5,010 | 136,600 | 5,010 |
| 2024-03-29 | 4,885 | 5,130 | 4,880 | 5,060 | 159,700 | 5,060 |
| 2024-03-28 | 4,765 | 4,890 | 4,750 | 4,830 | 127,300 | 4,830 |
| 2024-03-27 | 4,790 | 4,870 | 4,655 | 4,710 | 166,800 | 4,710 |
| 2024-03-26 | 4,755 | 4,795 | 4,725 | 4,780 | 75,700 | 4,780 |
| 2024-03-25 | 4,925 | 4,955 | 4,790 | 4,795 | 71,600 | 4,795 |
| 2024-03-22 | 4,885 | 4,965 | 4,860 | 4,930 | 63,700 | 4,930 |
| 2024-03-21 | 5,080 | 5,090 | 4,910 | 4,930 | 120,200 | 4,930 |
| 2024-03-19 | 4,830 | 4,960 | 4,770 | 4,960 | 102,300 | 4,960 |
| 2024-03-18 | 4,765 | 4,840 | 4,735 | 4,830 | 93,300 | 4,830 |
| 2024-03-15 | 4,840 | 4,870 | 4,725 | 4,735 | 110,600 | 4,735 |
| 2024-03-14 | 4,820 | 4,945 | 4,760 | 4,845 | 148,400 | 4,845 |
| 2024-03-13 | 5,150 | 5,220 | 4,750 | 4,750 | 271,600 | 4,750 |
| 2024-03-12 | 5,040 | 5,180 | 5,020 | 5,130 | 87,700 | 5,130 |
| 2024-03-11 | 4,980 | 5,070 | 4,935 | 5,060 | 160,200 | 5,060 |
| 2024-03-08 | 5,090 | 5,180 | 5,020 | 5,070 | 128,200 | 5,070 |
| 2024-03-07 | 5,340 | 5,460 | 5,100 | 5,110 | 230,900 | 5,110 |
| 2024-03-06 | 5,290 | 5,380 | 5,220 | 5,250 | 90,800 | 5,250 |
| 2024-03-05 | 5,290 | 5,380 | 5,250 | 5,300 | 84,600 | 5,300 |
| 2024-03-04 | 5,420 | 5,420 | 5,280 | 5,290 | 112,200 | 5,290 |
| 2024-03-01 | 5,530 | 5,570 | 5,420 | 5,440 | 141,100 | 5,440 |
| 2024-02-29 | 5,370 | 5,510 | 5,290 | 5,510 | 107,800 | 5,510 |
| 2024-02-28 | 5,390 | 5,460 | 5,360 | 5,420 | 144,300 | 5,420 |
| 2024-02-27 | 5,290 | 5,420 | 5,240 | 5,370 | 106,800 | 5,370 |
| 2024-02-26 | 5,220 | 5,370 | 5,180 | 5,290 | 112,100 | 5,290 |
| 2024-02-22 | 5,240 | 5,240 | 5,060 | 5,120 | 151,200 | 5,120 |
| 2024-02-21 | 5,190 | 5,270 | 5,130 | 5,260 | 75,700 | 5,260 |
| 2024-02-20 | 5,250 | 5,320 | 5,140 | 5,180 | 148,600 | 5,180 |
| 2024-02-19 | 5,100 | 5,250 | 5,070 | 5,250 | 138,100 | 5,250 |
| 2024-02-16 | 4,905 | 5,060 | 4,885 | 5,020 | 115,600 | 5,020 |
| 2024-02-15 | 4,935 | 4,975 | 4,820 | 4,835 | 79,000 | 4,835 |
| 2024-02-14 | 4,810 | 4,940 | 4,775 | 4,915 | 79,800 | 4,915 |
| 2024-02-13 | 4,945 | 5,030 | 4,850 | 4,935 | 110,800 | 4,935 |
| 2024-02-09 | 4,800 | 4,960 | 4,800 | 4,875 | 108,700 | 4,875 |
| 2024-02-08 | 4,820 | 4,855 | 4,765 | 4,800 | 85,800 | 4,800 |
| 2024-02-07 | 4,830 | 4,900 | 4,780 | 4,840 | 173,700 | 4,840 |
| 2024-02-06 | 5,070 | 5,070 | 4,850 | 4,925 | 264,600 | 4,925 |
| 2024-02-05 | 4,920 | 5,190 | 4,895 | 5,170 | 347,100 | 5,170 |
| 2024-02-02 | 4,740 | 5,030 | 4,685 | 4,885 | 408,300 | 4,885 |
| 2024-02-01 | 4,810 | 4,950 | 4,640 | 4,640 | 387,100 | 4,640 |
| 2024-01-31 | 5,000 | 5,080 | 4,700 | 4,810 | 1,109,200 | 4,810 |
| 2024-01-30 | 4,570 | 4,630 | 4,445 | 4,450 | 174,700 | 4,450 |
| 2024-01-29 | 4,565 | 4,600 | 4,450 | 4,500 | 123,700 | 4,500 |
| 2024-01-26 | 4,500 | 4,585 | 4,480 | 4,550 | 112,500 | 4,550 |
| 2024-01-25 | 4,505 | 4,565 | 4,475 | 4,560 | 98,400 | 4,560 |
| 2024-01-24 | 4,475 | 4,545 | 4,445 | 4,535 | 150,200 | 4,535 |
| 2024-01-23 | 4,490 | 4,620 | 4,445 | 4,545 | 239,400 | 4,545 |
| 2024-01-22 | 4,240 | 4,360 | 4,190 | 4,350 | 135,500 | 4,350 |
| 2024-01-19 | 4,200 | 4,255 | 4,190 | 4,210 | 136,800 | 4,210 |
| 2024-01-18 | 4,230 | 4,300 | 4,200 | 4,215 | 102,900 | 4,215 |
| 2024-01-17 | 4,285 | 4,370 | 4,225 | 4,225 | 171,900 | 4,225 |
| 2024-01-16 | 4,390 | 4,390 | 4,245 | 4,250 | 121,100 | 4,250 |
| 2024-01-15 | 4,365 | 4,405 | 4,290 | 4,390 | 135,000 | 4,390 |
| 2024-01-12 | 4,490 | 4,500 | 4,340 | 4,345 | 215,600 | 4,345 |
| 2024-01-11 | 4,555 | 4,575 | 4,510 | 4,510 | 88,200 | 4,510 |
| 2024-01-10 | 4,505 | 4,590 | 4,450 | 4,530 | 140,700 | 4,530 |
| 2024-01-09 | 4,435 | 4,555 | 4,405 | 4,495 | 158,500 | 4,495 |
| 2024-01-05 | 4,670 | 4,675 | 4,465 | 4,465 | 205,800 | 4,465 |
| 2024-01-04 | 4,650 | 4,705 | 4,590 | 4,700 | 208,000 | 4,700 |
分割・併合履歴 ： [2018-05-29]1株→2株 [2016-11-28]1株→3株
