6532 (株)ベイカレント 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 | 5,519 | 5,534 | 5,366 | 5,388 | 877,000 | 5,388 |
| 2024-11-20 | 5,712 | 5,864 | 5,541 | 5,548 | 1,186,000 | 5,548 |
| 2024-11-19 | 5,714 | 5,737 | 5,492 | 5,554 | 1,072,800 | 5,554 |
| 2024-11-18 | 5,658 | 5,721 | 5,566 | 5,650 | 1,066,600 | 5,650 |
| 2024-11-15 | 5,741 | 5,820 | 5,631 | 5,810 | 1,329,000 | 5,810 |
| 2024-11-14 | 5,498 | 5,774 | 5,456 | 5,645 | 1,555,500 | 5,645 |
| 2024-11-13 | 5,310 | 5,643 | 5,209 | 5,510 | 2,207,400 | 5,510 |
| 2024-11-12 | 5,425 | 5,498 | 5,285 | 5,321 | 772,800 | 5,321 |
| 2024-11-11 | 5,297 | 5,423 | 5,283 | 5,418 | 724,400 | 5,418 |
| 2024-11-08 | 5,123 | 5,289 | 5,104 | 5,266 | 911,500 | 5,266 |
| 2024-11-07 | 5,050 | 5,137 | 4,963 | 5,052 | 496,500 | 5,052 |
| 2024-11-06 | 5,100 | 5,165 | 5,049 | 5,063 | 663,300 | 5,063 |
| 2024-11-05 | 4,890 | 5,025 | 4,850 | 5,023 | 427,400 | 5,023 |
| 2024-11-01 | 4,929 | 4,996 | 4,895 | 4,902 | 597,900 | 4,902 |
| 2024-10-31 | 4,901 | 5,007 | 4,894 | 4,974 | 840,400 | 4,974 |
| 2024-10-30 | 4,925 | 4,943 | 4,858 | 4,900 | 1,173,300 | 4,900 |
| 2024-10-29 | 4,900 | 4,970 | 4,893 | 4,925 | 579,600 | 4,925 |
| 2024-10-28 | 4,950 | 5,043 | 4,835 | 4,950 | 1,214,500 | 4,950 |
| 2024-10-25 | 4,977 | 5,003 | 4,866 | 4,960 | 884,200 | 4,960 |
| 2024-10-24 | 4,800 | 4,984 | 4,778 | 4,961 | 912,000 | 4,961 |
| 2024-10-23 | 4,840 | 4,868 | 4,745 | 4,853 | 932,300 | 4,853 |
| 2024-10-22 | 4,984 | 4,988 | 4,807 | 4,849 | 2,029,800 | 4,849 |
| 2024-10-21 | 5,153 | 5,261 | 5,032 | 5,036 | 2,019,200 | 5,036 |
| 2024-10-18 | 5,380 | 5,467 | 5,311 | 5,313 | 769,900 | 5,313 |
| 2024-10-17 | 5,449 | 5,449 | 5,186 | 5,307 | 858,800 | 5,307 |
| 2024-10-16 | 5,560 | 5,576 | 5,392 | 5,450 | 1,456,400 | 5,450 |
| 2024-10-15 | 5,308 | 5,561 | 5,191 | 5,561 | 1,988,600 | 5,561 |
| 2024-10-11 | 5,093 | 5,519 | 4,943 | 5,277 | 3,984,300 | 5,277 |
| 2024-10-10 | 5,315 | 5,389 | 5,165 | 5,193 | 2,170,700 | 5,193 |
| 2024-10-09 | 5,360 | 5,468 | 5,360 | 5,400 | 1,104,800 | 5,400 |
| 2024-10-08 | 5,345 | 5,380 | 5,294 | 5,340 | 883,600 | 5,340 |
| 2024-10-07 | 5,432 | 5,497 | 5,378 | 5,378 | 915,700 | 5,378 |
| 2024-10-04 | 5,259 | 5,430 | 5,259 | 5,406 | 741,100 | 5,406 |
| 2024-10-03 | 5,250 | 5,277 | 5,186 | 5,240 | 815,200 | 5,240 |
| 2024-10-02 | 5,300 | 5,332 | 5,171 | 5,176 | 913,100 | 5,176 |
| 2024-10-01 | 5,253 | 5,389 | 5,185 | 5,343 | 1,096,800 | 5,343 |
| 2024-09-30 | 5,231 | 5,370 | 5,226 | 5,304 | 907,400 | 5,304 |
| 2024-09-27 | 5,422 | 5,468 | 5,329 | 5,400 | 1,292,500 | 5,400 |
| 2024-09-26 | 5,450 | 5,500 | 5,411 | 5,438 | 1,237,400 | 5,438 |
| 2024-09-25 | 5,490 | 5,519 | 5,397 | 5,430 | 1,260,000 | 5,430 |
| 2024-09-24 | 5,230 | 5,334 | 5,226 | 5,292 | 1,159,500 | 5,292 |
| 2024-09-20 | 5,199 | 5,245 | 5,145 | 5,169 | 919,600 | 5,169 |
| 2024-09-19 | 5,232 | 5,303 | 5,199 | 5,199 | 983,800 | 5,199 |
| 2024-09-18 | 5,229 | 5,258 | 5,112 | 5,148 | 834,600 | 5,148 |
| 2024-09-17 | 5,080 | 5,139 | 4,937 | 5,129 | 1,343,400 | 5,129 |
| 2024-09-13 | 5,117 | 5,136 | 5,034 | 5,120 | 1,128,000 | 5,120 |
| 2024-09-12 | 5,048 | 5,159 | 5,024 | 5,144 | 1,249,200 | 5,144 |
| 2024-09-11 | 4,960 | 5,011 | 4,826 | 4,891 | 1,296,000 | 4,891 |
| 2024-09-10 | 4,906 | 4,974 | 4,811 | 4,830 | 1,086,600 | 4,830 |
| 2024-09-09 | 4,848 | 4,900 | 4,736 | 4,866 | 1,167,000 | 4,866 |
| 2024-09-06 | 4,830 | 4,961 | 4,765 | 4,918 | 1,622,700 | 4,918 |
| 2024-09-05 | 4,550 | 4,786 | 4,516 | 4,783 | 1,488,000 | 4,783 |
| 2024-09-04 | 4,490 | 4,635 | 4,462 | 4,596 | 962,700 | 4,596 |
| 2024-09-03 | 4,575 | 4,630 | 4,571 | 4,630 | 714,800 | 4,630 |
| 2024-09-02 | 4,702 | 4,710 | 4,544 | 4,590 | 889,100 | 4,590 |
| 2024-08-30 | 4,562 | 4,679 | 4,553 | 4,669 | 1,002,200 | 4,669 |
| 2024-08-29 | 4,480 | 4,562 | 4,476 | 4,562 | 641,100 | 4,562 |
| 2024-08-28 | 4,490 | 4,610 | 4,472 | 4,564 | 957,000 | 4,564 |
| 2024-08-27 | 4,350 | 4,423 | 4,322 | 4,422 | 560,800 | 4,422 |
| 2024-08-26 | 4,344 | 4,403 | 4,284 | 4,367 | 576,100 | 4,367 |
| 2024-08-23 | 4,339 | 4,357 | 4,242 | 4,344 | 627,800 | 4,344 |
| 2024-08-22 | 4,412 | 4,442 | 4,302 | 4,339 | 583,300 | 4,339 |
| 2024-08-21 | 4,441 | 4,539 | 4,411 | 4,433 | 798,600 | 4,433 |
| 2024-08-20 | 4,426 | 4,500 | 4,377 | 4,498 | 820,600 | 4,498 |
| 2024-08-19 | 4,370 | 4,434 | 4,321 | 4,357 | 724,500 | 4,357 |
| 2024-08-16 | 4,374 | 4,453 | 4,354 | 4,433 | 762,600 | 4,433 |
| 2024-08-15 | 4,495 | 4,519 | 4,302 | 4,304 | 837,600 | 4,304 |
| 2024-08-14 | 4,385 | 4,461 | 4,371 | 4,389 | 760,800 | 4,389 |
| 2024-08-13 | 4,195 | 4,384 | 4,164 | 4,384 | 1,011,600 | 4,384 |
| 2024-08-09 | 4,205 | 4,257 | 4,148 | 4,212 | 856,300 | 4,212 |
| 2024-08-08 | 4,188 | 4,319 | 4,186 | 4,212 | 843,800 | 4,212 |
| 2024-08-07 | 4,128 | 4,275 | 4,032 | 4,118 | 1,150,000 | 4,118 |
| 2024-08-06 | 4,040 | 4,348 | 4,026 | 4,303 | 1,434,600 | 4,303 |
| 2024-08-05 | 3,910 | 4,060 | 3,707 | 3,846 | 1,628,400 | 3,846 |
| 2024-08-02 | 4,280 | 4,309 | 4,118 | 4,120 | 1,172,200 | 4,120 |
| 2024-08-01 | 4,527 | 4,536 | 4,356 | 4,373 | 808,000 | 4,373 |
| 2024-07-31 | 4,483 | 4,547 | 4,444 | 4,545 | 901,000 | 4,545 |
| 2024-07-30 | 4,500 | 4,561 | 4,468 | 4,508 | 751,000 | 4,508 |
| 2024-07-29 | 4,560 | 4,596 | 4,526 | 4,566 | 720,400 | 4,566 |
| 2024-07-26 | 4,550 | 4,578 | 4,500 | 4,545 | 890,000 | 4,545 |
| 2024-07-25 | 4,488 | 4,600 | 4,436 | 4,544 | 965,600 | 4,544 |
| 2024-07-24 | 4,566 | 4,646 | 4,538 | 4,563 | 1,078,200 | 4,563 |
| 2024-07-23 | 4,598 | 4,675 | 4,591 | 4,671 | 981,800 | 4,671 |
| 2024-07-22 | 4,601 | 4,644 | 4,516 | 4,576 | 1,368,900 | 4,576 |
| 2024-07-19 | 4,662 | 4,756 | 4,601 | 4,666 | 1,605,400 | 4,666 |
| 2024-07-18 | 4,543 | 4,755 | 4,537 | 4,657 | 3,439,000 | 4,657 |
| 2024-07-17 | 4,409 | 4,530 | 4,336 | 4,515 | 2,177,200 | 4,515 |
| 2024-07-16 | 4,452 | 4,509 | 4,245 | 4,347 | 4,745,800 | 4,347 |
| 2024-07-12 | 4,010 | 4,323 | 4,004 | 4,323 | 5,828,500 | 4,323 |
| 2024-07-11 | 3,605 | 3,654 | 3,557 | 3,623 | 1,524,700 | 3,623 |
| 2024-07-10 | 3,663 | 3,676 | 3,549 | 3,604 | 1,093,500 | 3,604 |
| 2024-07-09 | 3,652 | 3,652 | 3,574 | 3,644 | 1,377,500 | 3,644 |
| 2024-07-08 | 3,659 | 3,687 | 3,635 | 3,671 | 1,097,400 | 3,671 |
| 2024-07-05 | 3,750 | 3,750 | 3,646 | 3,662 | 1,090,900 | 3,662 |
| 2024-07-04 | 3,635 | 3,795 | 3,633 | 3,730 | 2,779,400 | 3,730 |
| 2024-07-03 | 3,500 | 3,625 | 3,484 | 3,625 | 2,370,400 | 3,625 |
| 2024-07-02 | 3,340 | 3,479 | 3,339 | 3,470 | 1,597,900 | 3,470 |
| 2024-07-01 | 3,366 | 3,430 | 3,321 | 3,340 | 1,517,500 | 3,340 |
| 2024-06-28 | 3,296 | 3,313 | 3,234 | 3,240 | 933,700 | 3,240 |
| 2024-06-27 | 3,291 | 3,291 | 3,245 | 3,263 | 589,900 | 3,263 |
| 2024-06-26 | 3,255 | 3,297 | 3,209 | 3,295 | 811,200 | 3,295 |
| 2024-06-25 | 3,120 | 3,239 | 3,120 | 3,221 | 795,100 | 3,221 |
| 2024-06-24 | 3,155 | 3,181 | 3,111 | 3,126 | 894,400 | 3,126 |
| 2024-06-21 | 3,125 | 3,184 | 3,117 | 3,147 | 1,092,300 | 3,147 |
| 2024-06-20 | 3,102 | 3,155 | 3,094 | 3,125 | 581,100 | 3,125 |
| 2024-06-19 | 3,110 | 3,128 | 3,072 | 3,103 | 545,200 | 3,103 |
| 2024-06-18 | 3,141 | 3,175 | 3,111 | 3,135 | 630,400 | 3,135 |
| 2024-06-17 | 3,060 | 3,124 | 3,059 | 3,121 | 801,100 | 3,121 |
| 2024-06-14 | 3,154 | 3,182 | 3,059 | 3,059 | 939,400 | 3,059 |
| 2024-06-13 | 3,193 | 3,258 | 3,160 | 3,163 | 889,300 | 3,163 |
| 2024-06-12 | 3,157 | 3,195 | 3,150 | 3,154 | 519,300 | 3,154 |
| 2024-06-11 | 3,170 | 3,207 | 3,155 | 3,186 | 467,300 | 3,186 |
| 2024-06-10 | 3,162 | 3,178 | 3,127 | 3,171 | 616,100 | 3,171 |
| 2024-06-07 | 3,110 | 3,218 | 3,110 | 3,217 | 922,100 | 3,217 |
| 2024-06-06 | 3,250 | 3,250 | 3,101 | 3,114 | 938,200 | 3,114 |
| 2024-06-05 | 3,254 | 3,258 | 3,180 | 3,222 | 745,300 | 3,222 |
| 2024-06-04 | 3,200 | 3,277 | 3,173 | 3,223 | 974,100 | 3,223 |
| 2024-06-03 | 3,209 | 3,211 | 3,123 | 3,181 | 1,340,900 | 3,181 |
| 2024-05-31 | 3,230 | 3,242 | 3,179 | 3,204 | 1,174,100 | 3,204 |
| 2024-05-30 | 3,151 | 3,234 | 3,141 | 3,203 | 890,700 | 3,203 |
| 2024-05-29 | 3,312 | 3,321 | 3,215 | 3,221 | 795,500 | 3,221 |
| 2024-05-28 | 3,396 | 3,400 | 3,313 | 3,327 | 696,700 | 3,327 |
| 2024-05-27 | 3,300 | 3,398 | 3,282 | 3,395 | 1,394,900 | 3,395 |
| 2024-05-24 | 3,340 | 3,340 | 3,231 | 3,249 | 1,080,700 | 3,249 |
| 2024-05-23 | 3,404 | 3,439 | 3,331 | 3,373 | 1,228,700 | 3,373 |
| 2024-05-22 | 3,367 | 3,469 | 3,359 | 3,368 | 1,024,800 | 3,368 |
| 2024-05-21 | 3,416 | 3,445 | 3,350 | 3,367 | 638,200 | 3,367 |
| 2024-05-20 | 3,388 | 3,445 | 3,366 | 3,409 | 866,400 | 3,409 |
| 2024-05-17 | 3,365 | 3,497 | 3,342 | 3,415 | 1,433,000 | 3,415 |
| 2024-05-16 | 3,270 | 3,339 | 3,205 | 3,328 | 1,299,700 | 3,328 |
| 2024-05-15 | 3,281 | 3,292 | 3,212 | 3,221 | 969,900 | 3,221 |
| 2024-05-14 | 3,362 | 3,378 | 3,286 | 3,303 | 904,400 | 3,303 |
| 2024-05-13 | 3,316 | 3,393 | 3,293 | 3,332 | 1,590,000 | 3,332 |
| 2024-05-10 | 3,560 | 3,560 | 3,353 | 3,362 | 1,501,000 | 3,362 |
| 2024-05-09 | 3,577 | 3,613 | 3,504 | 3,535 | 1,537,100 | 3,535 |
| 2024-05-08 | 3,570 | 3,664 | 3,523 | 3,613 | 2,363,400 | 3,613 |
| 2024-05-07 | 3,455 | 3,517 | 3,434 | 3,502 | 1,429,600 | 3,502 |
| 2024-05-02 | 3,407 | 3,423 | 3,358 | 3,388 | 1,006,100 | 3,388 |
| 2024-05-01 | 3,350 | 3,439 | 3,331 | 3,423 | 1,319,900 | 3,423 |
| 2024-04-30 | 3,364 | 3,415 | 3,344 | 3,372 | 1,407,600 | 3,372 |
| 2024-04-26 | 3,262 | 3,385 | 3,244 | 3,335 | 1,567,500 | 3,335 |
| 2024-04-25 | 3,231 | 3,338 | 3,160 | 3,261 | 1,605,000 | 3,261 |
| 2024-04-24 | 3,200 | 3,290 | 3,142 | 3,197 | 1,803,800 | 3,197 |
| 2024-04-23 | 3,301 | 3,325 | 3,226 | 3,243 | 1,200,500 | 3,243 |
| 2024-04-22 | 3,300 | 3,363 | 3,243 | 3,284 | 1,436,900 | 3,284 |
| 2024-04-19 | 3,426 | 3,441 | 3,260 | 3,271 | 2,043,000 | 3,271 |
| 2024-04-18 | 3,411 | 3,462 | 3,340 | 3,418 | 2,230,500 | 3,418 |
| 2024-04-17 | 3,539 | 3,629 | 3,456 | 3,458 | 3,558,000 | 3,458 |
| 2024-04-16 | 3,749 | 3,785 | 3,493 | 3,609 | 8,797,700 | 3,609 |
| 2024-04-15 | 3,453 | 3,453 | 3,453 | 3,453 | 567,400 | 3,453 |
| 2024-04-12 | 3,036 | 3,056 | 2,911.5 | 2,953 | 1,971,000 | 2,953 |
| 2024-04-11 | 2,988 | 3,032 | 2,936 | 2,986 | 1,475,100 | 2,986 |
| 2024-04-10 | 3,042 | 3,123 | 2,996 | 3,001 | 2,683,300 | 3,001 |
| 2024-04-09 | 2,950 | 2,952.5 | 2,897.5 | 2,941.5 | 907,400 | 2,941.50 |
| 2024-04-08 | 2,943 | 2,956 | 2,887 | 2,947.5 | 1,198,700 | 2,947.50 |
| 2024-04-05 | 2,880 | 2,908.5 | 2,835.5 | 2,904.5 | 1,119,600 | 2,904.50 |
| 2024-04-04 | 2,885 | 2,916 | 2,870.5 | 2,880 | 1,338,500 | 2,880 |
| 2024-04-03 | 2,800 | 2,850.5 | 2,787.5 | 2,833.5 | 2,188,900 | 2,833.50 |
| 2024-04-02 | 2,944 | 2,944 | 2,835 | 2,849.5 | 2,410,200 | 2,849.50 |
| 2024-04-01 | 3,005 | 3,036 | 2,956.5 | 2,959 | 1,137,400 | 2,959 |
| 2024-03-29 | 2,976 | 2,991 | 2,947 | 2,973.5 | 996,500 | 2,973.50 |
| 2024-03-28 | 2,945.5 | 2,988 | 2,930.5 | 2,962 | 1,167,300 | 2,962 |
| 2024-03-27 | 2,972 | 2,984 | 2,935 | 2,943.5 | 1,270,700 | 2,943.50 |
| 2024-03-26 | 2,933 | 3,012 | 2,933 | 2,959.5 | 1,590,000 | 2,959.50 |
| 2024-03-25 | 3,040 | 3,048 | 2,933 | 2,933 | 1,588,000 | 2,933 |
| 2024-03-22 | 3,078 | 3,089 | 3,027 | 3,031 | 1,068,300 | 3,031 |
| 2024-03-21 | 3,045 | 3,064 | 3,015 | 3,045 | 1,022,900 | 3,045 |
| 2024-03-19 | 3,040 | 3,066 | 2,963 | 3,057 | 1,198,700 | 3,057 |
| 2024-03-18 | 3,000 | 3,024 | 2,991.5 | 3,024 | 949,300 | 3,024 |
| 2024-03-15 | 2,967.5 | 3,005 | 2,930 | 3,003 | 1,807,800 | 3,003 |
| 2024-03-14 | 3,089 | 3,104 | 3,028 | 3,032 | 1,115,100 | 3,032 |
| 2024-03-13 | 3,153 | 3,183 | 3,068 | 3,077 | 1,114,600 | 3,077 |
| 2024-03-12 | 3,133 | 3,175 | 3,046 | 3,172 | 1,565,800 | 3,172 |
| 2024-03-11 | 3,058 | 3,177 | 3,053 | 3,170 | 1,140,400 | 3,170 |
| 2024-03-08 | 3,047 | 3,147 | 3,046 | 3,108 | 1,414,600 | 3,108 |
| 2024-03-07 | 3,186 | 3,198 | 3,075 | 3,080 | 1,999,600 | 3,080 |
| 2024-03-06 | 3,170 | 3,292 | 3,160 | 3,211 | 1,690,200 | 3,211 |
| 2024-03-05 | 3,206 | 3,228 | 3,133 | 3,156 | 1,842,000 | 3,156 |
| 2024-03-04 | 3,227 | 3,319 | 3,209 | 3,210 | 1,899,300 | 3,210 |
| 2024-03-01 | 3,288 | 3,352 | 3,232 | 3,256 | 3,201,700 | 3,256 |
| 2024-02-29 | 3,302 | 3,386 | 3,274 | 3,354 | 11,736,000 | 3,354 |
| 2024-02-28 | 3,291 | 3,413 | 3,281 | 3,400 | 3,783,200 | 3,400 |
| 2024-02-27 | 3,166 | 3,265 | 3,165 | 3,260 | 2,160,700 | 3,260 |
| 2024-02-26 | 3,040 | 3,182 | 3,010 | 3,154 | 2,321,800 | 3,154 |
| 2024-02-22 | 3,146 | 3,150 | 3,101 | 3,110 | 1,555,000 | 3,110 |
| 2024-02-21 | 3,150 | 3,170 | 3,085 | 3,134 | 1,820,800 | 3,134 |
| 2024-02-20 | 3,205 | 3,256 | 3,132 | 3,178 | 1,699,000 | 3,178 |
| 2024-02-19 | 3,100 | 3,178 | 3,097 | 3,178 | 1,441,800 | 3,178 |
| 2024-02-16 | 3,102 | 3,176 | 3,057 | 3,151 | 1,723,400 | 3,151 |
| 2024-02-15 | 3,071 | 3,094 | 2,992.5 | 3,081 | 1,662,900 | 3,081 |
| 2024-02-14 | 3,099 | 3,105 | 3,002 | 3,048 | 2,424,900 | 3,048 |
| 2024-02-13 | 3,130 | 3,228 | 3,053 | 3,188 | 2,862,000 | 3,188 |
| 2024-02-09 | 3,040 | 3,134 | 2,950.5 | 3,105 | 3,354,700 | 3,105 |
| 2024-02-08 | 3,077 | 3,111 | 3,004 | 3,070 | 4,364,400 | 3,070 |
| 2024-02-07 | 3,170 | 3,201 | 3,112 | 3,129 | 3,083,000 | 3,129 |
| 2024-02-06 | 3,330 | 3,347 | 3,187 | 3,188 | 3,984,500 | 3,188 |
| 2024-02-05 | 3,362 | 3,389 | 3,289 | 3,373 | 2,037,000 | 3,373 |
| 2024-02-02 | 3,417 | 3,452 | 3,360 | 3,362 | 1,737,800 | 3,362 |
| 2024-02-01 | 3,404 | 3,424 | 3,317 | 3,391 | 2,367,100 | 3,391 |
| 2024-01-31 | 3,460 | 3,497 | 3,415 | 3,466 | 2,309,900 | 3,466 |
| 2024-01-30 | 3,582 | 3,593 | 3,523 | 3,559 | 1,488,700 | 3,559 |
| 2024-01-29 | 3,450 | 3,547 | 3,444 | 3,538 | 1,695,600 | 3,538 |
| 2024-01-26 | 3,439 | 3,530 | 3,435 | 3,465 | 2,337,200 | 3,465 |
| 2024-01-25 | 3,543 | 3,591 | 3,434 | 3,490 | 4,467,500 | 3,490 |
| 2024-01-24 | 3,624 | 3,708 | 3,601 | 3,602 | 2,988,900 | 3,602 |
| 2024-01-23 | 3,725 | 3,847 | 3,600 | 3,617 | 5,305,200 | 3,617 |
| 2024-01-22 | 3,550 | 3,683 | 3,526 | 3,674 | 3,877,800 | 3,674 |
| 2024-01-19 | 3,486 | 3,567 | 3,457 | 3,513 | 3,831,400 | 3,513 |
| 2024-01-18 | 3,520 | 3,535 | 3,392 | 3,478 | 4,971,200 | 3,478 |
| 2024-01-17 | 3,651 | 3,757 | 3,546 | 3,546 | 5,962,800 | 3,546 |
| 2024-01-16 | 3,921 | 3,938 | 3,703 | 3,721 | 5,920,600 | 3,721 |
| 2024-01-15 | 4,075 | 4,075 | 3,892 | 3,920 | 7,509,900 | 3,920 |
| 2024-01-12 | 4,645 | 4,675 | 4,451 | 4,592 | 2,172,500 | 4,592 |
| 2024-01-11 | 4,730 | 4,746 | 4,658 | 4,715 | 1,229,600 | 4,715 |
| 2024-01-10 | 4,701 | 4,783 | 4,685 | 4,760 | 1,079,600 | 4,760 |
| 2024-01-09 | 4,766 | 4,766 | 4,675 | 4,720 | 1,107,600 | 4,720 |
| 2024-01-05 | 4,809 | 4,820 | 4,736 | 4,742 | 1,039,300 | 4,742 |
| 2024-01-04 | 4,831 | 4,831 | 4,734 | 4,792 | 1,078,300 | 4,792 |
分割・併合履歴 ： [2022-10-28]1株→10株
