6323 ローツェ(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 | 1,815 | 1,850 | 1,744 | 1,761 | 2,521,800 | 1,761 |
| 2024-11-20 | 1,801 | 1,816.5 | 1,775.5 | 1,807.5 | 2,413,400 | 1,807.50 |
| 2024-11-19 | 1,840 | 1,854 | 1,802 | 1,803 | 2,084,900 | 1,803 |
| 2024-11-18 | 1,873 | 1,904 | 1,840 | 1,841.5 | 1,896,100 | 1,841.50 |
| 2024-11-15 | 1,945 | 1,971 | 1,902 | 1,917 | 2,441,500 | 1,917 |
| 2024-11-14 | 2,000 | 2,015.5 | 1,939 | 1,941 | 2,011,100 | 1,941 |
| 2024-11-13 | 2,123.5 | 2,130 | 2,002 | 2,013 | 2,367,800 | 2,013 |
| 2024-11-12 | 2,191 | 2,200 | 2,094 | 2,103 | 2,540,700 | 2,103 |
| 2024-11-11 | 2,232.5 | 2,237.5 | 2,165 | 2,210.5 | 1,643,200 | 2,210.50 |
| 2024-11-08 | 2,260 | 2,264 | 2,201.5 | 2,238 | 1,863,200 | 2,238 |
| 2024-11-07 | 2,309 | 2,310.5 | 2,175 | 2,229.5 | 3,145,000 | 2,229.50 |
| 2024-11-06 | 2,279.5 | 2,315.5 | 2,243 | 2,256 | 3,100,600 | 2,256 |
| 2024-11-05 | 2,226 | 2,290 | 2,208 | 2,289.5 | 2,498,000 | 2,289.50 |
| 2024-11-01 | 2,230 | 2,295 | 2,205.5 | 2,228 | 3,574,100 | 2,228 |
| 2024-10-31 | 2,295 | 2,357.5 | 2,268 | 2,305 | 4,134,100 | 2,305 |
| 2024-10-30 | 2,215 | 2,382 | 2,190 | 2,337 | 7,677,000 | 2,337 |
| 2024-10-29 | 2,129 | 2,199 | 2,113 | 2,171 | 2,816,200 | 2,171 |
| 2024-10-28 | 2,000 | 2,191 | 1,980 | 2,158 | 5,345,900 | 2,158 |
| 2024-10-25 | 2,020 | 2,028 | 1,962 | 1,985 | 2,406,700 | 1,985 |
| 2024-10-24 | 2,017 | 2,083 | 1,998 | 2,034 | 3,444,400 | 2,034 |
| 2024-10-23 | 2,085 | 2,098 | 2,010 | 2,059 | 4,256,400 | 2,059 |
| 2024-10-22 | 2,076 | 2,234 | 2,045 | 2,132 | 12,331,600 | 2,132 |
| 2024-10-21 | 1,962 | 2,076 | 1,928 | 2,076 | 5,143,600 | 2,076 |
| 2024-10-18 | 1,889 | 1,977 | 1,865 | 1,954 | 4,380,500 | 1,954 |
| 2024-10-17 | 1,837 | 1,897 | 1,826 | 1,870 | 3,771,800 | 1,870 |
| 2024-10-16 | 1,860 | 1,889 | 1,792 | 1,870 | 7,121,400 | 1,870 |
| 2024-10-15 | 1,955 | 2,023 | 1,900 | 1,927 | 7,727,700 | 1,927 |
| 2024-10-11 | 1,975 | 2,028 | 1,965 | 1,986 | 2,297,600 | 1,986 |
| 2024-10-10 | 2,018 | 2,039 | 1,962 | 1,969 | 1,674,400 | 1,969 |
| 2024-10-09 | 2,024 | 2,025 | 1,980 | 1,997 | 1,382,300 | 1,997 |
| 2024-10-08 | 1,990 | 2,022 | 1,973 | 1,987 | 1,430,900 | 1,987 |
| 2024-10-07 | 2,052 | 2,069 | 2,016 | 2,030 | 1,918,100 | 2,030 |
| 2024-10-04 | 2,015 | 2,020 | 1,978 | 1,988 | 1,257,800 | 1,988 |
| 2024-10-03 | 2,035 | 2,051 | 2,011 | 2,017 | 1,798,600 | 2,017 |
| 2024-10-02 | 1,982 | 2,010 | 1,949 | 1,953 | 1,780,700 | 1,953 |
| 2024-10-01 | 2,000 | 2,055 | 1,990 | 2,054 | 1,732,000 | 2,054 |
| 2024-09-30 | 1,951 | 2,015 | 1,944 | 1,970 | 2,836,000 | 1,970 |
| 2024-09-27 | 2,060 | 2,092 | 2,029 | 2,068 | 3,309,000 | 2,068 |
| 2024-09-26 | 1,931 | 1,990 | 1,912 | 1,988 | 2,472,700 | 1,988 |
| 2024-09-25 | 1,849 | 1,883 | 1,830 | 1,860 | 1,386,700 | 1,860 |
| 2024-09-24 | 1,970 | 1,975 | 1,850 | 1,850 | 2,285,800 | 1,850 |
| 2024-09-20 | 1,924 | 1,985 | 1,917 | 1,935 | 4,598,100 | 1,935 |
| 2024-09-19 | 1,880 | 1,898 | 1,827 | 1,844 | 1,994,000 | 1,844 |
| 2024-09-18 | 1,839 | 1,857 | 1,805 | 1,840 | 1,709,800 | 1,840 |
| 2024-09-17 | 1,845 | 1,860 | 1,771 | 1,805 | 1,484,400 | 1,805 |
| 2024-09-13 | 1,875 | 1,900 | 1,845 | 1,860 | 2,013,500 | 1,860 |
| 2024-09-12 | 1,895 | 1,922 | 1,833 | 1,855 | 1,971,300 | 1,855 |
| 2024-09-11 | 1,794 | 1,833 | 1,745 | 1,778 | 2,214,200 | 1,778 |
| 2024-09-10 | 1,795 | 1,818 | 1,750 | 1,797 | 2,012,600 | 1,797 |
| 2024-09-09 | 1,720 | 1,802 | 1,681 | 1,786 | 4,282,500 | 1,786 |
| 2024-09-06 | 1,907 | 1,917 | 1,812 | 1,837 | 2,776,300 | 1,837 |
| 2024-09-05 | 1,920 | 1,976 | 1,883 | 1,897 | 2,814,800 | 1,897 |
| 2024-09-04 | 1,977 | 2,036 | 1,927 | 1,946 | 4,047,200 | 1,946 |
| 2024-09-03 | 2,160 | 2,195 | 2,124 | 2,175 | 2,301,100 | 2,175 |
| 2024-09-02 | 2,267 | 2,308 | 2,175 | 2,175 | 3,303,500 | 2,175 |
| 2024-08-30 | 2,265 | 2,267 | 2,133 | 2,228 | 5,247,200 | 2,228 |
| 2024-08-29 | 2,080 | 2,241 | 2,066 | 2,241 | 3,545,000 | 2,241 |
| 2024-08-28 | 21,420 | 21,710 | 21,010 | 21,650 | 282,800 | 2,165 |
| 2024-08-27 | 21,200 | 21,540 | 20,830 | 21,440 | 297,200 | 2,144 |
| 2024-08-26 | 21,930 | 22,000 | 21,300 | 21,400 | 303,600 | 2,140 |
| 2024-08-23 | 21,800 | 22,190 | 21,510 | 21,950 | 430,200 | 2,195 |
| 2024-08-22 | 22,500 | 22,850 | 21,920 | 22,210 | 473,000 | 2,221 |
| 2024-08-21 | 22,530 | 23,040 | 22,260 | 22,330 | 520,700 | 2,233 |
| 2024-08-20 | 23,250 | 23,500 | 22,640 | 23,090 | 574,300 | 2,309 |
| 2024-08-19 | 23,600 | 24,190 | 22,870 | 22,870 | 752,800 | 2,287 |
| 2024-08-16 | 23,080 | 23,800 | 22,550 | 23,760 | 1,406,600 | 2,376 |
| 2024-08-15 | 20,360 | 22,230 | 20,360 | 21,910 | 1,101,200 | 2,191 |
| 2024-08-14 | 20,290 | 20,550 | 19,670 | 20,300 | 582,800 | 2,030 |
| 2024-08-13 | 19,240 | 19,990 | 19,140 | 19,890 | 501,500 | 1,989 |
| 2024-08-09 | 20,080 | 20,250 | 18,130 | 18,670 | 639,100 | 1,867 |
| 2024-08-08 | 19,190 | 19,800 | 18,480 | 19,030 | 681,300 | 1,903 |
| 2024-08-07 | 17,570 | 20,400 | 17,560 | 19,590 | 1,022,800 | 1,959 |
| 2024-08-06 | 18,600 | 18,950 | 17,320 | 18,240 | 965,600 | 1,824 |
| 2024-08-05 | 19,000 | 19,140 | 16,010 | 16,280 | 1,241,600 | 1,628 |
| 2024-08-02 | 21,530 | 21,920 | 20,770 | 20,830 | 745,600 | 2,083 |
| 2024-08-01 | 25,000 | 25,160 | 22,980 | 23,030 | 845,100 | 2,303 |
| 2024-07-31 | 22,400 | 25,190 | 22,230 | 24,850 | 1,058,900 | 2,485 |
| 2024-07-30 | 22,940 | 23,180 | 22,130 | 23,110 | 616,400 | 2,311 |
| 2024-07-29 | 23,550 | 23,790 | 23,030 | 23,360 | 442,200 | 2,336 |
| 2024-07-26 | 23,220 | 23,650 | 22,640 | 23,150 | 661,700 | 2,315 |
| 2024-07-25 | 23,720 | 23,750 | 22,680 | 23,110 | 963,700 | 2,311 |
| 2024-07-24 | 24,300 | 25,260 | 24,200 | 25,210 | 959,600 | 2,521 |
| 2024-07-23 | 25,760 | 25,800 | 24,050 | 24,380 | 1,034,100 | 2,438 |
| 2024-07-22 | 26,060 | 26,170 | 24,780 | 24,780 | 755,400 | 2,478 |
| 2024-07-19 | 26,300 | 26,750 | 25,760 | 26,410 | 778,000 | 2,641 |
| 2024-07-18 | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 | 2,641 |
| 2024-07-17 | 29,710 | 29,740 | 27,680 | 28,060 | 1,475,300 | 2,806 |
| 2024-07-16 | 30,800 | 30,800 | 29,500 | 29,880 | 1,014,000 | 2,988 |
| 2024-07-12 | 31,700 | 32,700 | 29,860 | 30,400 | 1,606,200 | 3,040 |
| 2024-07-11 | 34,700 | 35,000 | 34,100 | 34,500 | 515,800 | 3,450 |
| 2024-07-10 | 34,600 | 35,250 | 34,050 | 34,450 | 455,200 | 3,445 |
| 2024-07-09 | 34,200 | 35,300 | 34,000 | 34,500 | 634,700 | 3,450 |
| 2024-07-08 | 32,600 | 34,150 | 32,500 | 33,800 | 629,600 | 3,380 |
| 2024-07-05 | 32,200 | 32,400 | 31,800 | 32,400 | 241,200 | 3,240 |
| 2024-07-04 | 31,300 | 32,400 | 30,750 | 32,300 | 421,000 | 3,230 |
| 2024-07-03 | 32,200 | 32,450 | 30,750 | 31,000 | 343,900 | 3,100 |
| 2024-07-02 | 31,150 | 31,950 | 31,050 | 31,850 | 202,100 | 3,185 |
| 2024-07-01 | 31,900 | 32,150 | 31,050 | 31,350 | 208,800 | 3,135 |
| 2024-06-28 | 31,100 | 32,200 | 31,100 | 31,750 | 334,200 | 3,175 |
| 2024-06-27 | 31,150 | 31,500 | 30,450 | 30,900 | 198,200 | 3,090 |
| 2024-06-26 | 30,950 | 31,500 | 30,500 | 31,500 | 336,100 | 3,150 |
| 2024-06-25 | 29,630 | 30,450 | 29,210 | 30,150 | 348,800 | 3,015 |
| 2024-06-24 | 29,360 | 30,550 | 29,350 | 30,250 | 289,600 | 3,025 |
| 2024-06-21 | 31,100 | 31,250 | 29,670 | 29,800 | 528,800 | 2,980 |
| 2024-06-20 | 30,200 | 31,800 | 30,000 | 31,800 | 249,000 | 3,180 |
| 2024-06-19 | 30,650 | 31,100 | 30,000 | 30,350 | 183,800 | 3,035 |
| 2024-06-18 | 30,950 | 31,150 | 30,350 | 30,400 | 159,400 | 3,040 |
| 2024-06-17 | 30,000 | 30,750 | 29,830 | 30,650 | 181,600 | 3,065 |
| 2024-06-14 | 30,500 | 31,400 | 30,450 | 30,450 | 227,100 | 3,045 |
| 2024-06-13 | 32,300 | 32,350 | 30,650 | 30,700 | 332,000 | 3,070 |
| 2024-06-12 | 30,500 | 32,000 | 30,150 | 31,900 | 487,700 | 3,190 |
| 2024-06-11 | 29,830 | 30,700 | 29,650 | 30,450 | 262,000 | 3,045 |
| 2024-06-10 | 29,050 | 29,700 | 28,940 | 29,700 | 184,400 | 2,970 |
| 2024-06-07 | 28,800 | 29,470 | 28,690 | 29,080 | 186,800 | 2,908 |
| 2024-06-06 | 29,310 | 29,350 | 28,660 | 28,770 | 247,200 | 2,877 |
| 2024-06-05 | 28,850 | 29,050 | 28,200 | 28,550 | 266,900 | 2,855 |
| 2024-06-04 | 29,560 | 29,980 | 29,270 | 29,280 | 287,200 | 2,928 |
| 2024-06-03 | 30,250 | 30,400 | 29,830 | 30,050 | 188,300 | 3,005 |
| 2024-05-31 | 29,490 | 30,450 | 29,400 | 30,250 | 436,500 | 3,025 |
| 2024-05-30 | 29,350 | 29,600 | 28,820 | 29,110 | 447,700 | 2,911 |
| 2024-05-29 | 31,550 | 31,550 | 30,050 | 30,050 | 248,400 | 3,005 |
| 2024-05-28 | 30,650 | 31,150 | 30,050 | 30,900 | 261,800 | 3,090 |
| 2024-05-27 | 30,800 | 31,150 | 30,300 | 30,750 | 226,700 | 3,075 |
| 2024-05-24 | 30,600 | 31,000 | 30,000 | 30,500 | 420,300 | 3,050 |
| 2024-05-23 | 33,050 | 33,200 | 31,300 | 31,300 | 521,400 | 3,130 |
| 2024-05-22 | 32,300 | 32,550 | 31,500 | 31,650 | 351,100 | 3,165 |
| 2024-05-21 | 32,850 | 33,000 | 32,200 | 32,350 | 314,800 | 3,235 |
| 2024-05-20 | 33,300 | 33,500 | 32,350 | 32,650 | 534,600 | 3,265 |
| 2024-05-17 | 32,050 | 33,400 | 31,850 | 33,250 | 534,800 | 3,325 |
| 2024-05-16 | 31,450 | 32,550 | 31,250 | 32,550 | 593,300 | 3,255 |
| 2024-05-15 | 30,250 | 30,650 | 29,460 | 30,650 | 479,900 | 3,065 |
| 2024-05-14 | 31,450 | 31,850 | 29,790 | 30,100 | 495,700 | 3,010 |
| 2024-05-13 | 30,700 | 31,700 | 30,700 | 31,350 | 360,500 | 3,135 |
| 2024-05-10 | 30,600 | 31,850 | 30,450 | 30,950 | 457,800 | 3,095 |
| 2024-05-09 | 31,000 | 31,900 | 30,750 | 30,900 | 610,000 | 3,090 |
| 2024-05-08 | 29,840 | 31,350 | 29,800 | 31,000 | 835,000 | 3,100 |
| 2024-05-07 | 29,830 | 30,100 | 29,250 | 29,740 | 673,100 | 2,974 |
| 2024-05-02 | 28,170 | 29,090 | 28,030 | 28,970 | 655,500 | 2,897 |
| 2024-05-01 | 27,500 | 28,640 | 27,500 | 28,430 | 597,600 | 2,843 |
| 2024-04-30 | 27,000 | 28,320 | 26,810 | 27,950 | 704,700 | 2,795 |
| 2024-04-26 | 26,780 | 27,080 | 25,980 | 26,740 | 561,800 | 2,674 |
| 2024-04-25 | 26,340 | 26,870 | 26,000 | 26,160 | 531,500 | 2,616 |
| 2024-04-24 | 25,870 | 27,130 | 25,690 | 26,890 | 1,025,600 | 2,689 |
| 2024-04-23 | 25,970 | 25,970 | 24,670 | 24,940 | 819,600 | 2,494 |
| 2024-04-22 | 25,310 | 26,250 | 24,750 | 24,970 | 714,300 | 2,497 |
| 2024-04-19 | 26,820 | 27,150 | 24,600 | 25,810 | 1,515,400 | 2,581 |
| 2024-04-18 | 27,000 | 28,200 | 26,080 | 27,870 | 1,161,400 | 2,787 |
| 2024-04-17 | 29,350 | 29,350 | 27,600 | 27,940 | 1,384,900 | 2,794 |
| 2024-04-16 | 29,610 | 30,400 | 28,490 | 28,520 | 1,802,300 | 2,852 |
| 2024-04-15 | 27,770 | 29,900 | 27,440 | 29,650 | 2,446,200 | 2,965 |
| 2024-04-12 | 26,330 | 26,830 | 26,230 | 26,830 | 533,300 | 2,683 |
| 2024-04-11 | 21,400 | 21,830 | 21,330 | 21,830 | 278,800 | 2,183 |
| 2024-04-10 | 21,690 | 22,040 | 21,360 | 21,690 | 265,800 | 2,169 |
| 2024-04-09 | 21,340 | 22,110 | 21,250 | 21,690 | 222,700 | 2,169 |
| 2024-04-08 | 21,190 | 21,740 | 20,980 | 21,270 | 248,200 | 2,127 |
| 2024-04-05 | 21,080 | 21,250 | 20,730 | 20,980 | 212,200 | 2,098 |
| 2024-04-04 | 21,630 | 21,720 | 21,340 | 21,580 | 172,800 | 2,158 |
| 2024-04-03 | 20,960 | 21,530 | 20,860 | 21,350 | 190,900 | 2,135 |
| 2024-04-02 | 21,190 | 21,850 | 21,180 | 21,460 | 206,300 | 2,146 |
| 2024-04-01 | 21,790 | 21,800 | 20,950 | 21,100 | 191,900 | 2,110 |
| 2024-03-29 | 21,260 | 21,600 | 21,020 | 21,600 | 187,000 | 2,160 |
| 2024-03-28 | 20,690 | 21,780 | 20,600 | 21,260 | 279,200 | 2,126 |
| 2024-03-27 | 20,370 | 20,860 | 20,300 | 20,750 | 131,900 | 2,075 |
| 2024-03-26 | 20,270 | 21,040 | 20,220 | 20,680 | 153,000 | 2,068 |
| 2024-03-25 | 20,420 | 20,740 | 20,250 | 20,430 | 167,000 | 2,043 |
| 2024-03-22 | 20,950 | 20,990 | 19,950 | 20,140 | 329,000 | 2,014 |
| 2024-03-21 | 20,790 | 20,830 | 20,180 | 20,790 | 252,600 | 2,079 |
| 2024-03-19 | 19,830 | 20,100 | 19,450 | 19,850 | 256,200 | 1,985 |
| 2024-03-18 | 19,660 | 20,030 | 19,460 | 20,010 | 279,700 | 2,001 |
| 2024-03-15 | 19,700 | 19,770 | 19,350 | 19,430 | 394,900 | 1,943 |
| 2024-03-14 | 20,260 | 20,360 | 19,650 | 20,110 | 277,300 | 2,011 |
| 2024-03-13 | 21,310 | 21,630 | 20,010 | 20,470 | 504,100 | 2,047 |
| 2024-03-12 | 20,400 | 21,080 | 20,310 | 20,910 | 232,600 | 2,091 |
| 2024-03-11 | 20,960 | 21,290 | 20,640 | 20,900 | 411,200 | 2,090 |
| 2024-03-08 | 22,360 | 22,710 | 21,860 | 21,860 | 320,400 | 2,186 |
| 2024-03-07 | 23,050 | 23,050 | 22,090 | 22,370 | 356,100 | 2,237 |
| 2024-03-06 | 21,850 | 22,870 | 21,850 | 22,850 | 313,800 | 2,285 |
| 2024-03-05 | 22,190 | 22,840 | 21,970 | 22,500 | 402,800 | 2,250 |
| 2024-03-04 | 22,870 | 23,090 | 22,180 | 22,680 | 584,200 | 2,268 |
| 2024-03-01 | 21,430 | 22,490 | 21,350 | 22,370 | 466,200 | 2,237 |
| 2024-02-29 | 20,440 | 21,150 | 20,350 | 21,040 | 220,000 | 2,104 |
| 2024-02-28 | 20,930 | 21,230 | 20,760 | 20,890 | 259,000 | 2,089 |
| 2024-02-27 | 20,800 | 21,500 | 20,770 | 21,260 | 468,800 | 2,126 |
| 2024-02-26 | 20,960 | 20,990 | 20,210 | 20,460 | 274,800 | 2,046 |
| 2024-02-22 | 20,450 | 20,650 | 19,730 | 20,600 | 488,400 | 2,060 |
| 2024-02-21 | 19,400 | 19,760 | 19,080 | 19,400 | 435,500 | 1,940 |
| 2024-02-20 | 19,900 | 20,270 | 19,740 | 20,260 | 237,400 | 2,026 |
| 2024-02-19 | 19,980 | 20,120 | 19,600 | 19,860 | 253,100 | 1,986 |
| 2024-02-16 | 20,400 | 20,800 | 19,570 | 20,040 | 675,700 | 2,004 |
| 2024-02-15 | 19,690 | 20,230 | 19,460 | 20,190 | 454,200 | 2,019 |
| 2024-02-14 | 18,970 | 19,730 | 18,950 | 19,510 | 390,600 | 1,951 |
| 2024-02-13 | 18,480 | 19,350 | 18,370 | 19,300 | 516,600 | 1,930 |
| 2024-02-09 | 18,340 | 18,500 | 17,900 | 18,010 | 261,800 | 1,801 |
| 2024-02-08 | 18,400 | 18,550 | 18,080 | 18,340 | 272,200 | 1,834 |
| 2024-02-07 | 18,030 | 18,340 | 17,990 | 18,220 | 235,500 | 1,822 |
| 2024-02-06 | 17,850 | 18,400 | 17,730 | 18,250 | 328,800 | 1,825 |
| 2024-02-05 | 18,000 | 18,240 | 17,650 | 17,920 | 374,700 | 1,792 |
| 2024-02-02 | 16,790 | 17,770 | 16,670 | 17,730 | 445,900 | 1,773 |
| 2024-02-01 | 16,410 | 16,790 | 16,400 | 16,610 | 272,400 | 1,661 |
| 2024-01-31 | 16,620 | 16,960 | 16,520 | 16,620 | 427,100 | 1,662 |
| 2024-01-30 | 16,800 | 17,280 | 16,670 | 17,160 | 399,800 | 1,716 |
| 2024-01-29 | 15,950 | 16,520 | 15,910 | 16,450 | 185,000 | 1,645 |
| 2024-01-26 | 16,350 | 16,630 | 16,180 | 16,280 | 321,400 | 1,628 |
| 2024-01-25 | 16,130 | 16,890 | 16,100 | 16,710 | 378,400 | 1,671 |
| 2024-01-24 | 16,690 | 16,750 | 16,160 | 16,160 | 358,200 | 1,616 |
| 2024-01-23 | 16,580 | 16,930 | 16,300 | 16,370 | 339,300 | 1,637 |
| 2024-01-22 | 16,730 | 16,880 | 16,230 | 16,560 | 512,500 | 1,656 |
| 2024-01-19 | 16,130 | 16,400 | 15,930 | 16,330 | 648,500 | 1,633 |
| 2024-01-18 | 14,210 | 15,550 | 14,200 | 15,550 | 873,000 | 1,555 |
| 2024-01-17 | 14,480 | 14,820 | 14,230 | 14,230 | 453,000 | 1,423 |
| 2024-01-16 | 15,290 | 15,300 | 14,240 | 14,320 | 686,100 | 1,432 |
| 2024-01-15 | 14,680 | 15,230 | 14,260 | 15,230 | 581,300 | 1,523 |
| 2024-01-12 | 14,300 | 14,750 | 13,920 | 14,730 | 1,070,600 | 1,473 |
| 2024-01-11 | 14,910 | 15,270 | 14,740 | 15,000 | 447,300 | 1,500 |
| 2024-01-10 | 14,430 | 14,700 | 14,400 | 14,610 | 241,900 | 1,461 |
| 2024-01-09 | 14,730 | 14,940 | 14,150 | 14,290 | 355,400 | 1,429 |
| 2024-01-05 | 14,400 | 14,550 | 14,200 | 14,350 | 220,200 | 1,435 |
| 2024-01-04 | 14,370 | 14,580 | 14,050 | 14,570 | 324,900 | 1,457 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株
