6521 (株)オキサイド 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,476 | 1,515 | 1,460 | 1,463 | 52,300 | 1,463 |
| 2024-11-21 | 1,483 | 1,489 | 1,466 | 1,475 | 45,400 | 1,475 |
| 2024-11-20 | 1,487 | 1,538 | 1,482 | 1,485 | 40,500 | 1,485 |
| 2024-11-19 | 1,480 | 1,520 | 1,479 | 1,485 | 42,200 | 1,485 |
| 2024-11-18 | 1,515 | 1,515 | 1,475 | 1,482 | 43,700 | 1,482 |
| 2024-11-15 | 1,500 | 1,531 | 1,480 | 1,520 | 68,100 | 1,520 |
| 2024-11-14 | 1,594 | 1,601 | 1,500 | 1,500 | 127,500 | 1,500 |
| 2024-11-13 | 1,618 | 1,654 | 1,596 | 1,602 | 57,300 | 1,602 |
| 2024-11-12 | 1,644 | 1,654 | 1,625 | 1,627 | 32,400 | 1,627 |
| 2024-11-11 | 1,618 | 1,637 | 1,603 | 1,631 | 30,400 | 1,631 |
| 2024-11-08 | 1,650 | 1,690 | 1,613 | 1,620 | 53,800 | 1,620 |
| 2024-11-07 | 1,706 | 1,728 | 1,658 | 1,660 | 69,400 | 1,660 |
| 2024-11-06 | 1,659 | 1,676 | 1,630 | 1,655 | 33,400 | 1,655 |
| 2024-11-05 | 1,657 | 1,658 | 1,612 | 1,646 | 45,200 | 1,646 |
| 2024-11-01 | 1,710 | 1,716 | 1,656 | 1,658 | 93,200 | 1,658 |
| 2024-10-31 | 1,735 | 1,777 | 1,726 | 1,759 | 54,300 | 1,759 |
| 2024-10-30 | 1,676 | 1,741 | 1,676 | 1,728 | 85,100 | 1,728 |
| 2024-10-29 | 1,678 | 1,725 | 1,676 | 1,679 | 47,700 | 1,679 |
| 2024-10-28 | 1,581 | 1,687 | 1,568 | 1,682 | 108,700 | 1,682 |
| 2024-10-25 | 1,731 | 1,731 | 1,574 | 1,614 | 240,200 | 1,614 |
| 2024-10-24 | 1,846 | 1,846 | 1,725 | 1,742 | 128,400 | 1,742 |
| 2024-10-23 | 1,893 | 1,893 | 1,793 | 1,806 | 93,300 | 1,806 |
| 2024-10-22 | 2,000 | 2,000 | 1,885 | 1,893 | 138,800 | 1,893 |
| 2024-10-21 | 1,880 | 1,996 | 1,821 | 1,989 | 172,300 | 1,989 |
| 2024-10-18 | 1,914 | 1,943 | 1,826 | 1,861 | 90,800 | 1,861 |
| 2024-10-17 | 1,876 | 1,935 | 1,833 | 1,891 | 142,100 | 1,891 |
| 2024-10-16 | 1,735 | 1,910 | 1,699 | 1,888 | 228,900 | 1,888 |
| 2024-10-15 | 1,765 | 1,809 | 1,740 | 1,756 | 108,000 | 1,756 |
| 2024-10-11 | 1,713 | 1,771 | 1,699 | 1,735 | 88,100 | 1,735 |
| 2024-10-10 | 1,754 | 1,789 | 1,712 | 1,715 | 77,500 | 1,715 |
| 2024-10-09 | 1,714 | 1,790 | 1,700 | 1,744 | 142,600 | 1,744 |
| 2024-10-08 | 1,726 | 1,759 | 1,692 | 1,710 | 125,500 | 1,710 |
| 2024-10-07 | 1,724 | 1,741 | 1,678 | 1,686 | 66,000 | 1,686 |
| 2024-10-04 | 1,691 | 1,724 | 1,652 | 1,692 | 65,200 | 1,692 |
| 2024-10-03 | 1,754 | 1,755 | 1,697 | 1,697 | 62,300 | 1,697 |
| 2024-10-02 | 1,761 | 1,780 | 1,724 | 1,724 | 36,800 | 1,724 |
| 2024-10-01 | 1,766 | 1,791 | 1,758 | 1,791 | 27,000 | 1,791 |
| 2024-09-30 | 1,760 | 1,799 | 1,739 | 1,739 | 82,600 | 1,739 |
| 2024-09-27 | 1,839 | 1,879 | 1,809 | 1,840 | 129,700 | 1,840 |
| 2024-09-26 | 1,773 | 1,799 | 1,745 | 1,799 | 39,600 | 1,799 |
| 2024-09-25 | 1,769 | 1,809 | 1,742 | 1,773 | 54,000 | 1,773 |
| 2024-09-24 | 1,761 | 1,771 | 1,736 | 1,736 | 37,500 | 1,736 |
| 2024-09-20 | 1,721 | 1,780 | 1,721 | 1,760 | 70,000 | 1,760 |
| 2024-09-19 | 1,685 | 1,715 | 1,659 | 1,688 | 36,800 | 1,688 |
| 2024-09-18 | 1,662 | 1,693 | 1,647 | 1,659 | 28,300 | 1,659 |
| 2024-09-17 | 1,682 | 1,690 | 1,632 | 1,658 | 45,000 | 1,658 |
| 2024-09-13 | 1,696 | 1,696 | 1,650 | 1,662 | 46,800 | 1,662 |
| 2024-09-12 | 1,742 | 1,761 | 1,687 | 1,699 | 54,100 | 1,699 |
| 2024-09-11 | 1,701 | 1,774 | 1,654 | 1,699 | 95,000 | 1,699 |
| 2024-09-10 | 1,670 | 1,742 | 1,631 | 1,714 | 90,500 | 1,714 |
| 2024-09-09 | 1,600 | 1,655 | 1,571 | 1,630 | 92,400 | 1,630 |
| 2024-09-06 | 1,714 | 1,730 | 1,645 | 1,661 | 69,800 | 1,661 |
| 2024-09-05 | 1,675 | 1,734 | 1,650 | 1,674 | 92,700 | 1,674 |
| 2024-09-04 | 1,750 | 1,755 | 1,680 | 1,680 | 193,000 | 1,680 |
| 2024-09-03 | 1,821 | 1,834 | 1,766 | 1,805 | 108,600 | 1,805 |
| 2024-09-02 | 1,949 | 1,949 | 1,811 | 1,820 | 285,800 | 1,820 |
| 2024-08-30 | 1,820 | 1,943 | 1,820 | 1,920 | 227,200 | 1,920 |
| 2024-08-29 | 1,810 | 1,825 | 1,775 | 1,780 | 131,600 | 1,780 |
| 2024-08-28 | 1,941 | 1,949 | 1,809 | 1,829 | 273,700 | 1,829 |
| 2024-08-27 | 1,824 | 1,973 | 1,815 | 1,964 | 560,100 | 1,964 |
| 2024-08-26 | 1,730 | 1,748 | 1,691 | 1,693 | 69,600 | 1,693 |
| 2024-08-23 | 1,725 | 1,750 | 1,699 | 1,720 | 85,100 | 1,720 |
| 2024-08-22 | 1,693 | 1,780 | 1,681 | 1,755 | 93,100 | 1,755 |
| 2024-08-21 | 1,712 | 1,716 | 1,653 | 1,685 | 119,100 | 1,685 |
| 2024-08-20 | 1,841 | 1,880 | 1,722 | 1,722 | 161,300 | 1,722 |
| 2024-08-19 | 1,950 | 1,990 | 1,800 | 1,801 | 182,200 | 1,801 |
| 2024-08-16 | 1,700 | 1,910 | 1,699 | 1,886 | 168,000 | 1,886 |
| 2024-08-15 | 1,666 | 1,727 | 1,640 | 1,691 | 62,700 | 1,691 |
| 2024-08-14 | 1,654 | 1,720 | 1,622 | 1,656 | 101,400 | 1,656 |
| 2024-08-13 | 1,546 | 1,655 | 1,524 | 1,632 | 155,800 | 1,632 |
| 2024-08-09 | 1,471 | 1,516 | 1,434 | 1,511 | 252,100 | 1,511 |
| 2024-08-08 | 1,567 | 1,591 | 1,495 | 1,527 | 292,300 | 1,527 |
| 2024-08-07 | 1,628 | 1,694 | 1,535 | 1,606 | 353,500 | 1,606 |
| 2024-08-06 | 1,858 | 1,925 | 1,545 | 1,601 | 617,900 | 1,601 |
| 2024-08-05 | 2,028 | 2,028 | 2,028 | 2,028 | 13,600 | 2,028 |
| 2024-08-02 | 2,656 | 2,684 | 2,528 | 2,528 | 93,100 | 2,528 |
| 2024-08-01 | 2,824 | 2,832 | 2,740 | 2,804 | 43,000 | 2,804 |
| 2024-07-31 | 2,820 | 2,863 | 2,785 | 2,841 | 41,400 | 2,841 |
| 2024-07-30 | 2,928 | 2,950 | 2,830 | 2,870 | 61,100 | 2,870 |
| 2024-07-29 | 2,880 | 2,931 | 2,825 | 2,899 | 57,100 | 2,899 |
| 2024-07-26 | 2,800 | 2,924 | 2,780 | 2,832 | 61,900 | 2,832 |
| 2024-07-25 | 2,915 | 3,000 | 2,760 | 2,788 | 150,800 | 2,788 |
| 2024-07-24 | 2,687 | 2,955 | 2,663 | 2,915 | 226,300 | 2,915 |
| 2024-07-23 | 2,643 | 2,800 | 2,643 | 2,787 | 117,300 | 2,787 |
| 2024-07-22 | 2,709 | 2,709 | 2,578 | 2,629 | 48,100 | 2,629 |
| 2024-07-19 | 2,698 | 2,700 | 2,631 | 2,680 | 61,200 | 2,680 |
| 2024-07-18 | 2,620 | 2,735 | 2,603 | 2,708 | 112,500 | 2,708 |
| 2024-07-17 | 2,599 | 2,639 | 2,578 | 2,616 | 69,800 | 2,616 |
| 2024-07-16 | 2,500 | 2,654 | 2,482 | 2,590 | 177,500 | 2,590 |
| 2024-07-12 | 2,521 | 2,598 | 2,490 | 2,595 | 128,900 | 2,595 |
| 2024-07-11 | 2,419 | 2,528 | 2,419 | 2,526 | 109,300 | 2,526 |
| 2024-07-10 | 2,423 | 2,436 | 2,376 | 2,402 | 77,600 | 2,402 |
| 2024-07-09 | 2,407 | 2,443 | 2,395 | 2,425 | 47,500 | 2,425 |
| 2024-07-08 | 2,427 | 2,445 | 2,395 | 2,401 | 38,300 | 2,401 |
| 2024-07-05 | 2,402 | 2,455 | 2,400 | 2,426 | 60,800 | 2,426 |
| 2024-07-04 | 2,462 | 2,486 | 2,400 | 2,402 | 93,600 | 2,402 |
| 2024-07-03 | 2,531 | 2,538 | 2,438 | 2,460 | 112,500 | 2,460 |
| 2024-07-02 | 2,581 | 2,581 | 2,520 | 2,548 | 35,200 | 2,548 |
| 2024-07-01 | 2,571 | 2,573 | 2,531 | 2,549 | 33,300 | 2,549 |
| 2024-06-28 | 2,585 | 2,599 | 2,540 | 2,552 | 31,400 | 2,552 |
| 2024-06-27 | 2,558 | 2,585 | 2,555 | 2,570 | 13,100 | 2,570 |
| 2024-06-26 | 2,600 | 2,624 | 2,575 | 2,575 | 36,900 | 2,575 |
| 2024-06-25 | 2,555 | 2,593 | 2,545 | 2,580 | 20,300 | 2,580 |
| 2024-06-24 | 2,560 | 2,595 | 2,538 | 2,549 | 28,700 | 2,549 |
| 2024-06-21 | 2,602 | 2,630 | 2,565 | 2,565 | 28,700 | 2,565 |
| 2024-06-20 | 2,514 | 2,590 | 2,500 | 2,579 | 30,800 | 2,579 |
| 2024-06-19 | 2,536 | 2,550 | 2,490 | 2,507 | 19,600 | 2,507 |
| 2024-06-18 | 2,499 | 2,550 | 2,480 | 2,535 | 26,200 | 2,535 |
| 2024-06-17 | 2,550 | 2,595 | 2,468 | 2,472 | 82,500 | 2,472 |
| 2024-06-14 | 2,552 | 2,606 | 2,552 | 2,569 | 37,300 | 2,569 |
| 2024-06-13 | 2,594 | 2,626 | 2,585 | 2,585 | 22,600 | 2,585 |
| 2024-06-12 | 2,638 | 2,656 | 2,593 | 2,593 | 17,600 | 2,593 |
| 2024-06-11 | 2,621 | 2,670 | 2,602 | 2,639 | 32,800 | 2,639 |
| 2024-06-10 | 2,558 | 2,659 | 2,530 | 2,621 | 45,400 | 2,621 |
| 2024-06-07 | 2,586 | 2,600 | 2,565 | 2,576 | 36,600 | 2,576 |
| 2024-06-06 | 2,617 | 2,630 | 2,576 | 2,586 | 62,500 | 2,586 |
| 2024-06-05 | 2,634 | 2,650 | 2,601 | 2,617 | 25,300 | 2,617 |
| 2024-06-04 | 2,664 | 2,701 | 2,639 | 2,656 | 35,500 | 2,656 |
| 2024-06-03 | 2,691 | 2,691 | 2,620 | 2,633 | 36,600 | 2,633 |
| 2024-05-31 | 2,599 | 2,642 | 2,581 | 2,642 | 27,000 | 2,642 |
| 2024-05-30 | 2,620 | 2,642 | 2,570 | 2,615 | 83,300 | 2,615 |
| 2024-05-29 | 2,759 | 2,759 | 2,648 | 2,650 | 71,300 | 2,650 |
| 2024-05-28 | 2,741 | 2,819 | 2,740 | 2,791 | 61,400 | 2,791 |
| 2024-05-27 | 2,714 | 2,766 | 2,699 | 2,741 | 47,800 | 2,741 |
| 2024-05-24 | 2,691 | 2,731 | 2,675 | 2,687 | 39,200 | 2,687 |
| 2024-05-23 | 2,799 | 2,800 | 2,691 | 2,701 | 71,700 | 2,701 |
| 2024-05-22 | 2,799 | 2,827 | 2,759 | 2,794 | 38,900 | 2,794 |
| 2024-05-21 | 2,900 | 2,900 | 2,791 | 2,799 | 58,100 | 2,799 |
| 2024-05-20 | 2,850 | 2,918 | 2,824 | 2,866 | 67,200 | 2,866 |
| 2024-05-17 | 2,780 | 2,832 | 2,755 | 2,809 | 43,900 | 2,809 |
| 2024-05-16 | 2,720 | 2,864 | 2,720 | 2,785 | 71,200 | 2,785 |
| 2024-05-15 | 2,742 | 2,780 | 2,713 | 2,716 | 54,900 | 2,716 |
| 2024-05-14 | 2,701 | 2,746 | 2,700 | 2,714 | 25,100 | 2,714 |
| 2024-05-13 | 2,692 | 2,721 | 2,671 | 2,701 | 19,900 | 2,701 |
| 2024-05-10 | 2,710 | 2,750 | 2,675 | 2,695 | 25,500 | 2,695 |
| 2024-05-09 | 2,663 | 2,735 | 2,648 | 2,682 | 37,000 | 2,682 |
| 2024-05-08 | 2,653 | 2,721 | 2,631 | 2,680 | 40,700 | 2,680 |
| 2024-05-07 | 2,666 | 2,702 | 2,642 | 2,651 | 40,500 | 2,651 |
| 2024-05-02 | 2,687 | 2,698 | 2,640 | 2,658 | 37,600 | 2,658 |
| 2024-05-01 | 2,664 | 2,700 | 2,623 | 2,700 | 40,800 | 2,700 |
| 2024-04-30 | 2,732 | 2,732 | 2,630 | 2,664 | 67,100 | 2,664 |
| 2024-04-26 | 2,780 | 2,850 | 2,748 | 2,749 | 34,700 | 2,749 |
| 2024-04-25 | 2,811 | 2,855 | 2,745 | 2,775 | 49,900 | 2,775 |
| 2024-04-24 | 2,768 | 2,850 | 2,717 | 2,796 | 129,200 | 2,796 |
| 2024-04-23 | 2,650 | 2,750 | 2,650 | 2,681 | 85,000 | 2,681 |
| 2024-04-22 | 2,588 | 2,600 | 2,510 | 2,600 | 81,400 | 2,600 |
| 2024-04-19 | 2,790 | 2,806 | 2,565 | 2,582 | 153,300 | 2,582 |
| 2024-04-18 | 2,725 | 2,855 | 2,663 | 2,805 | 99,900 | 2,805 |
| 2024-04-17 | 2,557 | 2,860 | 2,557 | 2,820 | 213,600 | 2,820 |
| 2024-04-16 | 2,657 | 2,756 | 2,535 | 2,544 | 303,500 | 2,544 |
| 2024-04-15 | 2,750 | 2,838 | 2,738 | 2,821 | 121,400 | 2,821 |
| 2024-04-12 | 2,764 | 2,790 | 2,735 | 2,762 | 42,400 | 2,762 |
| 2024-04-11 | 2,734 | 2,777 | 2,711 | 2,752 | 38,000 | 2,752 |
| 2024-04-10 | 2,785 | 2,792 | 2,738 | 2,750 | 47,700 | 2,750 |
| 2024-04-09 | 2,695 | 2,755 | 2,675 | 2,740 | 67,500 | 2,740 |
| 2024-04-08 | 2,708 | 2,715 | 2,635 | 2,670 | 108,000 | 2,670 |
| 2024-04-05 | 2,734 | 2,734 | 2,667 | 2,719 | 103,700 | 2,719 |
| 2024-04-04 | 2,923 | 2,923 | 2,770 | 2,772 | 94,600 | 2,772 |
| 2024-04-03 | 2,854 | 2,872 | 2,786 | 2,838 | 93,600 | 2,838 |
| 2024-04-02 | 2,889 | 2,950 | 2,852 | 2,898 | 132,200 | 2,898 |
| 2024-04-01 | 2,759 | 2,846 | 2,750 | 2,805 | 105,500 | 2,805 |
| 2024-03-29 | 2,770 | 2,786 | 2,726 | 2,749 | 39,500 | 2,749 |
| 2024-03-28 | 2,705 | 2,787 | 2,690 | 2,743 | 65,300 | 2,743 |
| 2024-03-27 | 2,669 | 2,695 | 2,640 | 2,693 | 37,800 | 2,693 |
| 2024-03-26 | 2,663 | 2,663 | 2,602 | 2,655 | 34,700 | 2,655 |
| 2024-03-25 | 2,611 | 2,659 | 2,600 | 2,643 | 57,900 | 2,643 |
| 2024-03-22 | 2,708 | 2,708 | 2,605 | 2,634 | 127,400 | 2,634 |
| 2024-03-21 | 2,735 | 2,762 | 2,691 | 2,700 | 107,200 | 2,700 |
| 2024-03-19 | 2,735 | 2,741 | 2,690 | 2,719 | 58,400 | 2,719 |
| 2024-03-18 | 2,698 | 2,743 | 2,698 | 2,735 | 38,000 | 2,735 |
| 2024-03-15 | 2,670 | 2,718 | 2,653 | 2,705 | 32,400 | 2,705 |
| 2024-03-14 | 2,720 | 2,722 | 2,657 | 2,697 | 43,500 | 2,697 |
| 2024-03-13 | 2,804 | 2,804 | 2,698 | 2,701 | 61,000 | 2,701 |
| 2024-03-12 | 2,701 | 2,794 | 2,677 | 2,788 | 59,000 | 2,788 |
| 2024-03-11 | 2,739 | 2,770 | 2,670 | 2,700 | 79,100 | 2,700 |
| 2024-03-08 | 2,750 | 2,814 | 2,720 | 2,779 | 71,000 | 2,779 |
| 2024-03-07 | 2,828 | 2,853 | 2,780 | 2,780 | 67,200 | 2,780 |
| 2024-03-06 | 2,795 | 2,830 | 2,761 | 2,820 | 44,000 | 2,820 |
| 2024-03-05 | 2,803 | 2,838 | 2,765 | 2,821 | 57,300 | 2,821 |
| 2024-03-04 | 2,854 | 2,905 | 2,822 | 2,845 | 86,200 | 2,845 |
| 2024-03-01 | 2,891 | 2,917 | 2,833 | 2,845 | 60,800 | 2,845 |
| 2024-02-29 | 2,950 | 2,950 | 2,868 | 2,880 | 68,300 | 2,880 |
| 2024-02-28 | 3,005 | 3,060 | 2,955 | 2,966 | 70,700 | 2,966 |
| 2024-02-27 | 3,135 | 3,145 | 2,985 | 3,035 | 117,200 | 3,035 |
| 2024-02-26 | 2,899 | 3,115 | 2,875 | 3,105 | 193,900 | 3,105 |
| 2024-02-22 | 2,909 | 2,943 | 2,825 | 2,868 | 63,200 | 2,868 |
| 2024-02-21 | 2,812 | 2,895 | 2,805 | 2,855 | 72,100 | 2,855 |
| 2024-02-20 | 2,884 | 2,899 | 2,812 | 2,838 | 60,400 | 2,838 |
| 2024-02-19 | 2,802 | 2,878 | 2,771 | 2,849 | 51,200 | 2,849 |
| 2024-02-16 | 2,814 | 2,854 | 2,738 | 2,809 | 78,700 | 2,809 |
| 2024-02-15 | 2,947 | 2,950 | 2,811 | 2,814 | 98,300 | 2,814 |
| 2024-02-14 | 2,765 | 2,896 | 2,736 | 2,890 | 136,300 | 2,890 |
| 2024-02-13 | 2,690 | 2,775 | 2,681 | 2,775 | 77,700 | 2,775 |
| 2024-02-09 | 2,665 | 2,681 | 2,638 | 2,655 | 39,500 | 2,655 |
| 2024-02-08 | 2,701 | 2,709 | 2,631 | 2,668 | 64,600 | 2,668 |
| 2024-02-07 | 2,775 | 2,775 | 2,672 | 2,699 | 52,200 | 2,699 |
| 2024-02-06 | 2,720 | 2,780 | 2,689 | 2,744 | 57,500 | 2,744 |
| 2024-02-05 | 2,734 | 2,774 | 2,700 | 2,721 | 72,600 | 2,721 |
| 2024-02-02 | 2,755 | 2,805 | 2,737 | 2,737 | 41,000 | 2,737 |
| 2024-02-01 | 2,760 | 2,810 | 2,725 | 2,742 | 86,500 | 2,742 |
| 2024-01-31 | 2,771 | 2,809 | 2,735 | 2,806 | 65,400 | 2,806 |
| 2024-01-30 | 2,850 | 2,859 | 2,782 | 2,811 | 57,000 | 2,811 |
| 2024-01-29 | 2,815 | 2,815 | 2,767 | 2,782 | 49,600 | 2,782 |
| 2024-01-26 | 2,838 | 2,875 | 2,808 | 2,824 | 61,100 | 2,824 |
| 2024-01-25 | 2,860 | 2,881 | 2,808 | 2,842 | 85,600 | 2,842 |
| 2024-01-24 | 2,865 | 2,898 | 2,831 | 2,870 | 69,300 | 2,870 |
| 2024-01-23 | 3,080 | 3,080 | 2,847 | 2,857 | 248,300 | 2,857 |
| 2024-01-22 | 2,888 | 3,050 | 2,851 | 3,035 | 167,600 | 3,035 |
| 2024-01-19 | 2,751 | 2,826 | 2,751 | 2,815 | 157,900 | 2,815 |
| 2024-01-18 | 2,592 | 2,719 | 2,560 | 2,718 | 166,600 | 2,718 |
| 2024-01-17 | 2,741 | 2,787 | 2,553 | 2,574 | 296,500 | 2,574 |
| 2024-01-16 | 2,884 | 2,980 | 2,781 | 2,791 | 181,600 | 2,791 |
| 2024-01-15 | 2,765 | 2,950 | 2,680 | 2,903 | 487,000 | 2,903 |
| 2024-01-12 | 3,080 | 3,160 | 3,045 | 3,105 | 106,900 | 3,105 |
| 2024-01-11 | 3,085 | 3,135 | 3,050 | 3,115 | 80,600 | 3,115 |
| 2024-01-10 | 3,090 | 3,165 | 3,075 | 3,115 | 59,900 | 3,115 |
| 2024-01-09 | 3,145 | 3,175 | 3,085 | 3,110 | 75,800 | 3,110 |
| 2024-01-05 | 3,185 | 3,190 | 3,080 | 3,095 | 114,200 | 3,095 |
| 2024-01-04 | 3,130 | 3,220 | 3,080 | 3,220 | 77,900 | 3,220 |
分割・併合履歴 ： [2023-02-27]1株→2株
