6524 湖北工業(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,465 | 3,485 | 3,410 | 3,480 | 70,800 | 3,480 |
| 2024-12-02 | 3,340 | 3,455 | 3,280 | 3,395 | 58,600 | 3,395 |
| 2024-11-29 | 3,420 | 3,520 | 3,410 | 3,410 | 101,200 | 3,410 |
| 2024-11-28 | 3,410 | 3,495 | 3,390 | 3,420 | 74,000 | 3,420 |
| 2024-11-27 | 3,370 | 3,475 | 3,370 | 3,465 | 88,900 | 3,465 |
| 2024-11-26 | 3,500 | 3,500 | 3,335 | 3,400 | 205,500 | 3,400 |
| 2024-11-25 | 3,535 | 3,575 | 3,475 | 3,550 | 121,800 | 3,550 |
| 2024-11-22 | 3,630 | 3,645 | 3,460 | 3,525 | 192,300 | 3,525 |
| 2024-11-21 | 3,580 | 3,640 | 3,435 | 3,595 | 220,400 | 3,595 |
| 2024-11-20 | 3,560 | 3,650 | 3,525 | 3,630 | 297,600 | 3,630 |
| 2024-11-19 | 3,215 | 3,545 | 3,215 | 3,535 | 302,800 | 3,535 |
| 2024-11-18 | 3,250 | 3,370 | 3,185 | 3,220 | 167,700 | 3,220 |
| 2024-11-15 | 3,300 | 3,345 | 3,215 | 3,250 | 151,700 | 3,250 |
| 2024-11-14 | 3,080 | 3,345 | 3,080 | 3,275 | 357,300 | 3,275 |
| 2024-11-13 | 2,920 | 3,065 | 2,920 | 3,055 | 250,100 | 3,055 |
| 2024-11-12 | 3,100 | 3,175 | 2,920 | 2,968 | 438,300 | 2,968 |
| 2024-11-11 | 2,791 | 2,922 | 2,693 | 2,898 | 792,900 | 2,898 |
| 2024-11-08 | 3,090 | 3,140 | 3,010 | 3,080 | 355,800 | 3,080 |
| 2024-11-07 | 2,925 | 2,966 | 2,845 | 2,945 | 145,400 | 2,945 |
| 2024-11-06 | 2,890 | 2,937 | 2,826 | 2,900 | 212,700 | 2,900 |
| 2024-11-05 | 2,900 | 2,929 | 2,887 | 2,925 | 64,100 | 2,925 |
| 2024-11-01 | 2,960 | 2,981 | 2,867 | 2,872 | 138,400 | 2,872 |
| 2024-10-31 | 3,030 | 3,045 | 2,991 | 3,020 | 66,500 | 3,020 |
| 2024-10-30 | 2,983 | 3,070 | 2,958 | 3,030 | 125,700 | 3,030 |
| 2024-10-29 | 2,980 | 2,980 | 2,924 | 2,956 | 132,900 | 2,956 |
| 2024-10-28 | 2,945 | 3,025 | 2,909 | 3,000 | 79,600 | 3,000 |
| 2024-10-25 | 3,000 | 3,000 | 2,885 | 2,960 | 154,100 | 2,960 |
| 2024-10-24 | 2,955 | 3,025 | 2,921 | 2,998 | 169,600 | 2,998 |
| 2024-10-23 | 3,000 | 3,070 | 2,956 | 3,025 | 111,100 | 3,025 |
| 2024-10-22 | 3,100 | 3,100 | 3,015 | 3,030 | 58,500 | 3,030 |
| 2024-10-21 | 3,000 | 3,085 | 2,979 | 3,030 | 72,900 | 3,030 |
| 2024-10-18 | 3,035 | 3,045 | 2,999 | 3,045 | 69,300 | 3,045 |
| 2024-10-17 | 3,110 | 3,120 | 3,035 | 3,035 | 102,700 | 3,035 |
| 2024-10-16 | 3,140 | 3,220 | 3,105 | 3,155 | 59,000 | 3,155 |
| 2024-10-15 | 3,215 | 3,250 | 3,145 | 3,160 | 86,100 | 3,160 |
| 2024-10-11 | 3,275 | 3,290 | 3,205 | 3,235 | 119,200 | 3,235 |
| 2024-10-10 | 3,330 | 3,340 | 3,110 | 3,135 | 178,800 | 3,135 |
| 2024-10-09 | 3,275 | 3,390 | 3,235 | 3,345 | 184,400 | 3,345 |
| 2024-10-08 | 3,060 | 3,260 | 3,060 | 3,245 | 166,400 | 3,245 |
| 2024-10-07 | 3,095 | 3,130 | 3,030 | 3,030 | 87,000 | 3,030 |
| 2024-10-04 | 3,060 | 3,130 | 3,030 | 3,030 | 99,400 | 3,030 |
| 2024-10-03 | 3,040 | 3,065 | 2,982 | 3,030 | 142,600 | 3,030 |
| 2024-10-02 | 2,995 | 3,025 | 2,955 | 2,955 | 215,500 | 2,955 |
| 2024-10-01 | 3,245 | 3,245 | 3,050 | 3,080 | 207,600 | 3,080 |
| 2024-09-30 | 3,160 | 3,270 | 3,115 | 3,175 | 123,400 | 3,175 |
| 2024-09-27 | 3,295 | 3,350 | 3,165 | 3,230 | 217,600 | 3,230 |
| 2024-09-26 | 3,135 | 3,335 | 3,135 | 3,295 | 188,700 | 3,295 |
| 2024-09-25 | 3,165 | 3,220 | 3,050 | 3,120 | 194,400 | 3,120 |
| 2024-09-24 | 3,195 | 3,280 | 3,130 | 3,235 | 115,500 | 3,235 |
| 2024-09-20 | 3,185 | 3,255 | 3,150 | 3,150 | 138,000 | 3,150 |
| 2024-09-19 | 3,165 | 3,200 | 3,110 | 3,150 | 137,500 | 3,150 |
| 2024-09-18 | 3,155 | 3,200 | 3,095 | 3,125 | 116,800 | 3,125 |
| 2024-09-17 | 3,265 | 3,290 | 3,090 | 3,155 | 160,800 | 3,155 |
| 2024-09-13 | 3,310 | 3,390 | 3,260 | 3,315 | 116,800 | 3,315 |
| 2024-09-12 | 3,300 | 3,350 | 3,245 | 3,290 | 187,200 | 3,290 |
| 2024-09-11 | 3,395 | 3,455 | 3,205 | 3,225 | 247,900 | 3,225 |
| 2024-09-10 | 3,250 | 3,440 | 3,250 | 3,415 | 199,800 | 3,415 |
| 2024-09-09 | 3,025 | 3,250 | 3,000 | 3,240 | 399,200 | 3,240 |
| 2024-09-06 | 3,550 | 3,555 | 3,240 | 3,295 | 339,200 | 3,295 |
| 2024-09-05 | 3,300 | 3,585 | 3,280 | 3,490 | 336,100 | 3,490 |
| 2024-09-04 | 3,300 | 3,405 | 3,300 | 3,310 | 145,900 | 3,310 |
| 2024-09-03 | 3,405 | 3,475 | 3,365 | 3,445 | 132,500 | 3,445 |
| 2024-09-02 | 3,380 | 3,470 | 3,325 | 3,450 | 243,400 | 3,450 |
| 2024-08-30 | 3,170 | 3,285 | 3,170 | 3,260 | 182,600 | 3,260 |
| 2024-08-29 | 3,125 | 3,165 | 3,075 | 3,145 | 88,600 | 3,145 |
| 2024-08-28 | 3,080 | 3,155 | 3,055 | 3,155 | 92,600 | 3,155 |
| 2024-08-27 | 3,010 | 3,145 | 3,005 | 3,145 | 121,200 | 3,145 |
| 2024-08-26 | 3,045 | 3,085 | 2,990 | 3,020 | 92,900 | 3,020 |
| 2024-08-23 | 3,095 | 3,170 | 3,055 | 3,095 | 110,400 | 3,095 |
| 2024-08-22 | 3,090 | 3,105 | 2,973 | 3,070 | 145,800 | 3,070 |
| 2024-08-21 | 3,010 | 3,085 | 2,994 | 3,080 | 86,700 | 3,080 |
| 2024-08-20 | 3,015 | 3,090 | 2,982 | 3,080 | 119,900 | 3,080 |
| 2024-08-19 | 2,987 | 3,080 | 2,967 | 3,010 | 198,500 | 3,010 |
| 2024-08-16 | 2,980 | 3,020 | 2,915 | 3,000 | 220,600 | 3,000 |
| 2024-08-15 | 2,900 | 3,030 | 2,900 | 2,941 | 311,800 | 2,941 |
| 2024-08-14 | 2,946 | 2,963 | 2,854 | 2,892 | 260,000 | 2,892 |
| 2024-08-13 | 2,736 | 2,896 | 2,690 | 2,896 | 268,800 | 2,896 |
| 2024-08-09 | 2,668 | 2,713 | 2,533 | 2,650 | 318,400 | 2,650 |
| 2024-08-08 | 2,580 | 2,666 | 2,555 | 2,618 | 166,600 | 2,618 |
| 2024-08-07 | 2,402 | 2,671 | 2,402 | 2,579 | 234,300 | 2,579 |
| 2024-08-06 | 2,407 | 2,517 | 2,369 | 2,476 | 210,700 | 2,476 |
| 2024-08-05 | 2,417 | 2,550 | 2,117 | 2,257 | 347,500 | 2,257 |
| 2024-08-02 | 2,660 | 2,717 | 2,604 | 2,617 | 260,700 | 2,617 |
| 2024-08-01 | 2,800 | 2,959 | 2,800 | 2,868 | 562,300 | 2,868 |
| 2024-07-31 | 2,623 | 2,666 | 2,575 | 2,665 | 124,500 | 2,665 |
| 2024-07-30 | 2,684 | 2,684 | 2,607 | 2,656 | 156,100 | 2,656 |
| 2024-07-29 | 2,606 | 2,700 | 2,583 | 2,684 | 154,200 | 2,684 |
| 2024-07-26 | 2,560 | 2,608 | 2,541 | 2,556 | 124,100 | 2,556 |
| 2024-07-25 | 2,600 | 2,688 | 2,573 | 2,581 | 194,900 | 2,581 |
| 2024-07-24 | 2,655 | 2,705 | 2,601 | 2,601 | 113,100 | 2,601 |
| 2024-07-23 | 2,644 | 2,694 | 2,605 | 2,658 | 152,500 | 2,658 |
| 2024-07-22 | 2,619 | 2,708 | 2,590 | 2,622 | 175,100 | 2,622 |
| 2024-07-19 | 2,540 | 2,637 | 2,540 | 2,606 | 96,800 | 2,606 |
| 2024-07-18 | 2,580 | 2,639 | 2,531 | 2,577 | 104,000 | 2,577 |
| 2024-07-17 | 2,533 | 2,634 | 2,519 | 2,630 | 136,600 | 2,630 |
| 2024-07-16 | 2,600 | 2,620 | 2,505 | 2,505 | 138,600 | 2,505 |
| 2024-07-12 | 2,546 | 2,618 | 2,530 | 2,582 | 128,400 | 2,582 |
| 2024-07-11 | 2,570 | 2,607 | 2,553 | 2,587 | 126,400 | 2,587 |
| 2024-07-10 | 2,580 | 2,660 | 2,561 | 2,618 | 174,500 | 2,618 |
| 2024-07-09 | 2,540 | 2,607 | 2,513 | 2,599 | 151,600 | 2,599 |
| 2024-07-08 | 2,527 | 2,540 | 2,471 | 2,497 | 55,600 | 2,497 |
| 2024-07-05 | 2,489 | 2,547 | 2,481 | 2,506 | 112,600 | 2,506 |
| 2024-07-04 | 2,528 | 2,610 | 2,520 | 2,529 | 138,800 | 2,529 |
| 2024-07-03 | 2,580 | 2,597 | 2,523 | 2,523 | 101,100 | 2,523 |
| 2024-07-02 | 2,485 | 2,610 | 2,480 | 2,568 | 142,100 | 2,568 |
| 2024-07-01 | 2,511 | 2,532 | 2,468 | 2,489 | 125,000 | 2,489 |
| 2024-06-28 | 2,572 | 2,584 | 2,510 | 2,537 | 213,000 | 2,537 |
| 2024-06-27 | 2,450 | 2,633 | 2,447 | 2,592 | 438,800 | 2,592 |
| 2024-06-26 | 2,420 | 2,520 | 2,386 | 2,484 | 596,900 | 2,484 |
| 2024-06-25 | 2,245 | 2,273 | 2,225 | 2,251 | 38,200 | 2,251 |
| 2024-06-24 | 2,307 | 2,361 | 2,277 | 2,283 | 85,000 | 2,283 |
| 2024-06-21 | 2,302 | 2,345 | 2,210 | 2,286 | 153,000 | 2,286 |
| 2024-06-20 | 2,115 | 2,160 | 2,110 | 2,142 | 99,800 | 2,142 |
| 2024-06-19 | 2,219 | 2,239 | 2,160 | 2,165 | 115,100 | 2,165 |
| 2024-06-18 | 2,316 | 2,340 | 2,239 | 2,247 | 89,800 | 2,247 |
| 2024-06-17 | 2,366 | 2,380 | 2,303 | 2,313 | 44,100 | 2,313 |
| 2024-06-14 | 2,289 | 2,385 | 2,276 | 2,366 | 63,300 | 2,366 |
| 2024-06-13 | 2,347 | 2,394 | 2,299 | 2,303 | 105,800 | 2,303 |
| 2024-06-12 | 2,287 | 2,325 | 2,270 | 2,304 | 32,400 | 2,304 |
| 2024-06-11 | 2,370 | 2,410 | 2,310 | 2,315 | 81,100 | 2,315 |
| 2024-06-10 | 2,258 | 2,364 | 2,216 | 2,364 | 92,000 | 2,364 |
| 2024-06-07 | 2,232 | 2,300 | 2,216 | 2,293 | 45,000 | 2,293 |
| 2024-06-06 | 2,302 | 2,304 | 2,249 | 2,257 | 102,900 | 2,257 |
| 2024-06-05 | 2,332 | 2,348 | 2,299 | 2,323 | 77,100 | 2,323 |
| 2024-06-04 | 2,315 | 2,389 | 2,315 | 2,382 | 74,500 | 2,382 |
| 2024-06-03 | 2,388 | 2,399 | 2,306 | 2,315 | 104,300 | 2,315 |
| 2024-05-31 | 2,318 | 2,360 | 2,303 | 2,360 | 73,700 | 2,360 |
| 2024-05-30 | 2,250 | 2,346 | 2,222 | 2,311 | 106,800 | 2,311 |
| 2024-05-29 | 2,345 | 2,381 | 2,245 | 2,323 | 432,700 | 2,323 |
| 2024-05-28 | 2,480 | 2,533 | 2,451 | 2,490 | 557,300 | 2,490 |
| 2024-05-27 | 2,270 | 2,358 | 2,220 | 2,335 | 282,500 | 2,335 |
| 2024-05-24 | 2,200 | 2,200 | 2,160 | 2,181 | 82,100 | 2,181 |
| 2024-05-23 | 2,220 | 2,306 | 2,182 | 2,199 | 150,300 | 2,199 |
| 2024-05-22 | 2,196 | 2,227 | 2,150 | 2,190 | 45,800 | 2,190 |
| 2024-05-21 | 2,249 | 2,281 | 2,215 | 2,215 | 84,900 | 2,215 |
| 2024-05-20 | 2,211 | 2,240 | 2,186 | 2,239 | 98,000 | 2,239 |
| 2024-05-17 | 2,189 | 2,249 | 2,161 | 2,240 | 89,100 | 2,240 |
| 2024-05-16 | 2,145 | 2,189 | 2,087 | 2,172 | 78,400 | 2,172 |
| 2024-05-15 | 2,104 | 2,147 | 2,095 | 2,145 | 59,200 | 2,145 |
| 2024-05-14 | 2,195 | 2,195 | 2,120 | 2,126 | 123,700 | 2,126 |
| 2024-05-13 | 2,180 | 2,283 | 2,161 | 2,223 | 226,000 | 2,223 |
| 2024-05-10 | 2,080 | 2,235 | 2,080 | 2,221 | 671,000 | 2,221 |
| 2024-05-09 | 1,958 | 1,976 | 1,915 | 1,925 | 126,000 | 1,925 |
| 2024-05-08 | 1,945 | 2,002 | 1,920 | 1,998 | 186,200 | 1,998 |
| 2024-05-07 | 1,937 | 1,995 | 1,933 | 1,946 | 57,300 | 1,946 |
| 2024-05-02 | 1,972 | 1,981 | 1,930 | 1,935 | 78,200 | 1,935 |
| 2024-05-01 | 2,003 | 2,025 | 1,946 | 1,969 | 136,400 | 1,969 |
| 2024-04-30 | 2,035 | 2,094 | 2,035 | 2,053 | 118,900 | 2,053 |
| 2024-04-26 | 2,002 | 2,037 | 1,990 | 1,996 | 87,000 | 1,996 |
| 2024-04-25 | 1,986 | 2,045 | 1,976 | 2,002 | 132,900 | 2,002 |
| 2024-04-24 | 1,965 | 2,012 | 1,959 | 1,993 | 179,800 | 1,993 |
| 2024-04-23 | 1,949 | 1,970 | 1,893 | 1,930 | 111,700 | 1,930 |
| 2024-04-22 | 1,879 | 1,924 | 1,813 | 1,924 | 125,300 | 1,924 |
| 2024-04-19 | 1,812 | 1,867 | 1,781 | 1,839 | 136,600 | 1,839 |
| 2024-04-18 | 1,831 | 1,844 | 1,765 | 1,801 | 153,100 | 1,801 |
| 2024-04-17 | 1,856 | 1,899 | 1,824 | 1,856 | 100,600 | 1,856 |
| 2024-04-16 | 1,911 | 1,989 | 1,877 | 1,881 | 214,600 | 1,881 |
| 2024-04-15 | 1,999 | 2,019 | 1,950 | 1,951 | 229,300 | 1,951 |
| 2024-04-12 | 2,043 | 2,120 | 1,970 | 2,049 | 525,800 | 2,049 |
| 2024-04-11 | 1,802 | 2,045 | 1,779 | 2,034 | 637,200 | 2,034 |
| 2024-04-10 | 1,801 | 1,823 | 1,800 | 1,819 | 35,200 | 1,819 |
| 2024-04-09 | 1,793 | 1,838 | 1,779 | 1,800 | 73,400 | 1,800 |
| 2024-04-08 | 1,850 | 1,857 | 1,788 | 1,793 | 55,600 | 1,793 |
| 2024-04-05 | 1,800 | 1,835 | 1,777 | 1,826 | 101,300 | 1,826 |
| 2024-04-04 | 1,820 | 1,846 | 1,803 | 1,829 | 77,700 | 1,829 |
| 2024-04-03 | 1,776 | 1,824 | 1,772 | 1,792 | 54,800 | 1,792 |
| 2024-04-02 | 1,890 | 1,890 | 1,780 | 1,800 | 142,000 | 1,800 |
| 2024-04-01 | 1,930 | 1,940 | 1,831 | 1,904 | 152,900 | 1,904 |
| 2024-03-29 | 1,840 | 1,980 | 1,840 | 1,875 | 329,900 | 1,875 |
| 2024-03-28 | 1,670 | 1,776 | 1,655 | 1,741 | 82,200 | 1,741 |
| 2024-03-27 | 5,100 | 5,130 | 5,030 | 5,030 | 27,500 | 1,676.67 |
| 2024-03-26 | 5,160 | 5,180 | 5,060 | 5,100 | 24,000 | 1,700 |
| 2024-03-25 | 5,170 | 5,320 | 5,170 | 5,180 | 26,400 | 1,726.67 |
| 2024-03-22 | 5,250 | 5,300 | 5,160 | 5,160 | 28,200 | 1,720 |
| 2024-03-21 | 5,230 | 5,260 | 5,150 | 5,150 | 20,200 | 1,716.67 |
| 2024-03-19 | 5,180 | 5,350 | 5,040 | 5,140 | 42,000 | 1,713.33 |
| 2024-03-18 | 4,950 | 5,140 | 4,950 | 5,100 | 21,700 | 1,700 |
| 2024-03-15 | 5,080 | 5,110 | 4,930 | 4,930 | 33,400 | 1,643.33 |
| 2024-03-14 | 5,200 | 5,220 | 5,070 | 5,140 | 19,500 | 1,713.33 |
| 2024-03-13 | 5,570 | 5,650 | 5,190 | 5,220 | 46,000 | 1,740 |
| 2024-03-12 | 5,160 | 5,520 | 5,070 | 5,480 | 52,800 | 1,826.67 |
| 2024-03-11 | 5,090 | 5,350 | 5,060 | 5,250 | 60,500 | 1,750 |
| 2024-03-08 | 5,480 | 5,580 | 5,290 | 5,360 | 71,800 | 1,786.67 |
| 2024-03-07 | 5,230 | 5,610 | 5,180 | 5,570 | 195,400 | 1,856.67 |
| 2024-03-06 | 4,715 | 5,120 | 4,705 | 5,060 | 95,400 | 1,686.67 |
| 2024-03-05 | 4,620 | 4,785 | 4,570 | 4,785 | 34,600 | 1,595 |
| 2024-03-04 | 4,575 | 4,675 | 4,565 | 4,675 | 34,300 | 1,558.33 |
| 2024-03-01 | 4,525 | 4,575 | 4,455 | 4,575 | 25,400 | 1,525 |
| 2024-02-29 | 4,490 | 4,520 | 4,410 | 4,485 | 28,800 | 1,495 |
| 2024-02-28 | 4,390 | 4,545 | 4,380 | 4,490 | 26,700 | 1,496.67 |
| 2024-02-27 | 4,440 | 4,440 | 4,370 | 4,390 | 18,300 | 1,463.33 |
| 2024-02-26 | 4,450 | 4,480 | 4,385 | 4,445 | 44,300 | 1,481.67 |
| 2024-02-22 | 4,285 | 4,435 | 4,275 | 4,350 | 62,300 | 1,450 |
| 2024-02-21 | 4,290 | 4,325 | 4,235 | 4,235 | 37,600 | 1,411.67 |
| 2024-02-20 | 4,370 | 4,390 | 4,270 | 4,305 | 36,400 | 1,435 |
| 2024-02-19 | 4,305 | 4,385 | 4,265 | 4,355 | 35,800 | 1,451.67 |
| 2024-02-16 | 4,300 | 4,360 | 4,260 | 4,315 | 62,200 | 1,438.33 |
| 2024-02-15 | 4,415 | 4,435 | 4,290 | 4,300 | 68,600 | 1,433.33 |
| 2024-02-14 | 4,510 | 4,525 | 4,415 | 4,415 | 62,300 | 1,471.67 |
| 2024-02-13 | 4,590 | 4,635 | 4,500 | 4,525 | 45,500 | 1,508.33 |
| 2024-02-09 | 4,590 | 4,690 | 4,390 | 4,560 | 229,100 | 1,520 |
| 2024-02-08 | 4,890 | 4,905 | 4,775 | 4,880 | 63,600 | 1,626.67 |
| 2024-02-07 | 4,965 | 5,020 | 4,870 | 4,945 | 44,300 | 1,648.33 |
| 2024-02-06 | 5,000 | 5,030 | 4,950 | 4,990 | 16,600 | 1,663.33 |
| 2024-02-05 | 4,990 | 5,020 | 4,950 | 5,000 | 16,600 | 1,666.67 |
| 2024-02-02 | 5,190 | 5,190 | 4,985 | 4,985 | 33,000 | 1,661.67 |
| 2024-02-01 | 5,130 | 5,190 | 5,080 | 5,190 | 14,500 | 1,730 |
| 2024-01-31 | 5,140 | 5,210 | 5,060 | 5,140 | 14,200 | 1,713.33 |
| 2024-01-30 | 5,110 | 5,200 | 5,080 | 5,140 | 15,600 | 1,713.33 |
| 2024-01-29 | 5,120 | 5,120 | 5,040 | 5,050 | 22,800 | 1,683.33 |
| 2024-01-26 | 5,330 | 5,330 | 5,140 | 5,150 | 30,200 | 1,716.67 |
| 2024-01-25 | 5,140 | 5,380 | 5,140 | 5,340 | 57,000 | 1,780 |
| 2024-01-24 | 5,090 | 5,200 | 5,040 | 5,120 | 30,900 | 1,706.67 |
| 2024-01-23 | 5,120 | 5,150 | 5,010 | 5,020 | 21,700 | 1,673.33 |
| 2024-01-22 | 5,170 | 5,180 | 5,080 | 5,110 | 22,800 | 1,703.33 |
| 2024-01-19 | 5,080 | 5,110 | 4,950 | 5,030 | 30,100 | 1,676.67 |
| 2024-01-18 | 4,920 | 5,050 | 4,910 | 5,050 | 31,600 | 1,683.33 |
| 2024-01-17 | 5,000 | 5,060 | 4,910 | 4,940 | 41,800 | 1,646.67 |
| 2024-01-16 | 5,000 | 5,000 | 4,865 | 4,985 | 25,300 | 1,661.67 |
| 2024-01-15 | 4,860 | 5,010 | 4,855 | 5,000 | 29,400 | 1,666.67 |
| 2024-01-12 | 4,850 | 4,905 | 4,805 | 4,880 | 27,700 | 1,626.67 |
| 2024-01-11 | 4,840 | 4,865 | 4,780 | 4,835 | 31,600 | 1,611.67 |
| 2024-01-10 | 4,880 | 4,880 | 4,820 | 4,820 | 22,400 | 1,606.67 |
| 2024-01-09 | 4,850 | 4,890 | 4,820 | 4,885 | 13,200 | 1,628.33 |
| 2024-01-05 | 4,900 | 4,945 | 4,800 | 4,800 | 27,500 | 1,600 |
| 2024-01-04 | 4,935 | 4,975 | 4,865 | 4,900 | 11,600 | 1,633.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
