6988 日東電工(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 | 2,447.5 | 2,450.5 | 2,405 | 2,405 | 2,064,100 | 2,405 |
| 2024-11-20 | 2,477 | 2,497 | 2,441.5 | 2,463.5 | 1,502,500 | 2,463.50 |
| 2024-11-19 | 2,464.5 | 2,477.5 | 2,443 | 2,450 | 1,550,300 | 2,450 |
| 2024-11-18 | 2,426.5 | 2,453.5 | 2,415 | 2,444 | 1,747,100 | 2,444 |
| 2024-11-15 | 2,510.5 | 2,539 | 2,481.5 | 2,485 | 1,613,900 | 2,485 |
| 2024-11-14 | 2,558.5 | 2,575 | 2,507.5 | 2,514 | 1,373,200 | 2,514 |
| 2024-11-13 | 2,599 | 2,611 | 2,511 | 2,518.5 | 1,602,400 | 2,518.50 |
| 2024-11-12 | 2,620 | 2,644.5 | 2,575.5 | 2,613.5 | 1,599,000 | 2,613.50 |
| 2024-11-11 | 2,600 | 2,624.5 | 2,586.5 | 2,613.5 | 1,231,600 | 2,613.50 |
| 2024-11-08 | 2,609 | 2,613.5 | 2,562 | 2,579 | 2,596,900 | 2,579 |
| 2024-11-07 | 2,600 | 2,623 | 2,544.5 | 2,577 | 2,465,100 | 2,577 |
| 2024-11-06 | 2,524.5 | 2,589 | 2,508 | 2,578.5 | 2,179,500 | 2,578.50 |
| 2024-11-05 | 2,450 | 2,533 | 2,427 | 2,503 | 2,207,000 | 2,503 |
| 2024-11-01 | 2,458.5 | 2,470.5 | 2,421.5 | 2,438 | 3,664,600 | 2,438 |
| 2024-10-31 | 2,529.5 | 2,574 | 2,517 | 2,558.5 | 3,529,300 | 2,558.50 |
| 2024-10-30 | 2,526.5 | 2,574 | 2,516 | 2,537 | 4,801,100 | 2,537 |
| 2024-10-29 | 2,580 | 2,594 | 2,495 | 2,507 | 5,388,200 | 2,507 |
| 2024-10-28 | 2,366 | 2,460 | 2,360 | 2,434.5 | 3,682,900 | 2,434.50 |
| 2024-10-25 | 2,411 | 2,413.5 | 2,370 | 2,396 | 1,827,800 | 2,396 |
| 2024-10-24 | 2,421 | 2,435 | 2,380 | 2,423.5 | 2,409,700 | 2,423.50 |
| 2024-10-23 | 2,413.5 | 2,438 | 2,403.5 | 2,428 | 1,618,700 | 2,428 |
| 2024-10-22 | 2,446 | 2,460 | 2,399 | 2,438 | 1,876,500 | 2,438 |
| 2024-10-21 | 2,457.5 | 2,464 | 2,433 | 2,433.5 | 1,659,100 | 2,433.50 |
| 2024-10-18 | 2,468 | 2,474 | 2,442.5 | 2,467 | 1,865,900 | 2,467 |
| 2024-10-17 | 2,495 | 2,498.5 | 2,442 | 2,471 | 2,513,900 | 2,471 |
| 2024-10-16 | 2,450 | 2,506.5 | 2,430.5 | 2,496.5 | 2,454,900 | 2,496.50 |
| 2024-10-15 | 2,524.5 | 2,529 | 2,486 | 2,502 | 3,207,600 | 2,502 |
| 2024-10-11 | 2,501 | 2,508.5 | 2,461.5 | 2,474.5 | 2,420,900 | 2,474.50 |
| 2024-10-10 | 2,505 | 2,519.5 | 2,470 | 2,489 | 1,839,100 | 2,489 |
| 2024-10-09 | 2,456.5 | 2,473.5 | 2,429 | 2,463 | 2,578,800 | 2,463 |
| 2024-10-08 | 2,450 | 2,467.5 | 2,416 | 2,434 | 2,528,000 | 2,434 |
| 2024-10-07 | 2,472 | 2,503.5 | 2,451 | 2,460.5 | 2,848,200 | 2,460.50 |
| 2024-10-04 | 2,356 | 2,401 | 2,356 | 2,388.5 | 2,355,400 | 2,388.50 |
| 2024-10-03 | 2,457.5 | 2,457.5 | 2,368.5 | 2,368.5 | 3,475,500 | 2,368.50 |
| 2024-10-02 | 2,398 | 2,435.5 | 2,372 | 2,384 | 3,211,500 | 2,384 |
| 2024-10-01 | 2,448 | 2,510.5 | 2,446.5 | 2,489 | 3,582,000 | 2,489 |
| 2024-09-30 | 2,398 | 2,429 | 2,357 | 2,388.5 | 5,116,700 | 2,388.50 |
| 2024-09-27 | 2,530 | 2,598 | 2,481 | 2,598 | 3,564,400 | 2,598 |
| 2024-09-26 | 12,405 | 12,575 | 12,375 | 12,540 | 782,900 | 2,508 |
| 2024-09-25 | 12,275 | 12,350 | 12,115 | 12,130 | 462,400 | 2,426 |
| 2024-09-24 | 12,380 | 12,485 | 12,185 | 12,230 | 733,800 | 2,446 |
| 2024-09-20 | 12,350 | 12,350 | 12,150 | 12,190 | 790,900 | 2,438 |
| 2024-09-19 | 12,000 | 12,120 | 11,915 | 12,060 | 770,400 | 2,412 |
| 2024-09-18 | 11,740 | 11,745 | 11,415 | 11,570 | 416,900 | 2,314 |
| 2024-09-17 | 11,840 | 11,840 | 11,405 | 11,510 | 693,500 | 2,302 |
| 2024-09-13 | 11,440 | 12,185 | 11,250 | 11,755 | 1,411,300 | 2,351 |
| 2024-09-12 | 11,360 | 11,525 | 11,280 | 11,505 | 736,400 | 2,301 |
| 2024-09-11 | 11,125 | 11,185 | 10,835 | 11,005 | 585,000 | 2,201 |
| 2024-09-10 | 11,235 | 11,335 | 11,140 | 11,155 | 502,700 | 2,231 |
| 2024-09-09 | 11,000 | 11,235 | 10,815 | 11,235 | 452,200 | 2,247 |
| 2024-09-06 | 11,410 | 11,495 | 11,215 | 11,305 | 565,400 | 2,261 |
| 2024-09-05 | 11,100 | 11,470 | 11,095 | 11,315 | 773,300 | 2,263 |
| 2024-09-04 | 11,670 | 11,760 | 11,530 | 11,595 | 830,000 | 2,319 |
| 2024-09-03 | 12,260 | 12,355 | 12,160 | 12,195 | 319,400 | 2,439 |
| 2024-09-02 | 12,395 | 12,485 | 12,145 | 12,280 | 470,300 | 2,456 |
| 2024-08-30 | 11,670 | 12,160 | 11,665 | 12,115 | 1,131,900 | 2,423 |
| 2024-08-29 | 11,685 | 11,725 | 11,530 | 11,645 | 732,900 | 2,329 |
| 2024-08-28 | 11,700 | 11,740 | 11,615 | 11,650 | 348,900 | 2,330 |
| 2024-08-27 | 11,635 | 11,785 | 11,515 | 11,750 | 477,500 | 2,350 |
| 2024-08-26 | 11,450 | 11,550 | 11,295 | 11,550 | 499,800 | 2,310 |
| 2024-08-23 | 11,535 | 11,690 | 11,410 | 11,670 | 466,200 | 2,334 |
| 2024-08-22 | 11,440 | 11,645 | 11,440 | 11,540 | 560,200 | 2,308 |
| 2024-08-21 | 11,330 | 11,450 | 11,275 | 11,440 | 400,600 | 2,288 |
| 2024-08-20 | 11,605 | 11,730 | 11,510 | 11,550 | 673,800 | 2,310 |
| 2024-08-19 | 11,510 | 11,725 | 11,265 | 11,305 | 647,900 | 2,261 |
| 2024-08-16 | 11,500 | 11,620 | 11,410 | 11,590 | 717,000 | 2,318 |
| 2024-08-15 | 11,000 | 11,295 | 10,965 | 11,070 | 545,700 | 2,214 |
| 2024-08-14 | 11,540 | 11,550 | 11,025 | 11,140 | 688,900 | 2,228 |
| 2024-08-13 | 11,185 | 11,435 | 11,065 | 11,420 | 1,018,100 | 2,284 |
| 2024-08-09 | 10,785 | 10,915 | 10,425 | 10,680 | 1,024,600 | 2,136 |
| 2024-08-08 | 10,610 | 10,840 | 10,430 | 10,515 | 796,000 | 2,103 |
| 2024-08-07 | 10,200 | 11,160 | 10,125 | 11,020 | 1,446,400 | 2,204 |
| 2024-08-06 | 9,781 | 10,685 | 9,691 | 10,685 | 1,210,000 | 2,137 |
| 2024-08-05 | 10,470 | 10,790 | 9,178 | 9,181 | 1,821,800 | 1,836.20 |
| 2024-08-02 | 11,800 | 11,840 | 11,365 | 11,365 | 1,317,100 | 2,273 |
| 2024-08-01 | 12,840 | 12,920 | 12,170 | 12,265 | 1,125,300 | 2,453 |
| 2024-07-31 | 13,355 | 13,415 | 12,910 | 13,140 | 932,000 | 2,628 |
| 2024-07-30 | 13,100 | 13,415 | 13,075 | 13,360 | 672,600 | 2,672 |
| 2024-07-29 | 13,900 | 14,135 | 12,955 | 13,170 | 2,315,900 | 2,634 |
| 2024-07-26 | 12,700 | 12,955 | 12,670 | 12,825 | 985,200 | 2,565 |
| 2024-07-25 | 13,030 | 13,085 | 12,725 | 12,725 | 672,200 | 2,545 |
| 2024-07-24 | 13,280 | 13,330 | 13,120 | 13,230 | 640,200 | 2,646 |
| 2024-07-23 | 13,550 | 13,570 | 13,380 | 13,420 | 386,300 | 2,684 |
| 2024-07-22 | 13,545 | 13,690 | 13,410 | 13,565 | 534,600 | 2,713 |
| 2024-07-19 | 13,500 | 13,595 | 13,455 | 13,550 | 448,500 | 2,710 |
| 2024-07-18 | 13,450 | 13,510 | 13,360 | 13,405 | 566,700 | 2,681 |
| 2024-07-17 | 13,650 | 13,770 | 13,570 | 13,600 | 643,200 | 2,720 |
| 2024-07-16 | 13,535 | 13,560 | 13,420 | 13,550 | 567,600 | 2,710 |
| 2024-07-12 | 13,400 | 13,550 | 13,310 | 13,365 | 1,129,400 | 2,673 |
| 2024-07-11 | 13,255 | 13,685 | 13,255 | 13,575 | 916,500 | 2,715 |
| 2024-07-10 | 13,110 | 13,260 | 13,055 | 13,180 | 559,100 | 2,636 |
| 2024-07-09 | 12,950 | 13,190 | 12,930 | 13,115 | 498,200 | 2,623 |
| 2024-07-08 | 13,000 | 13,050 | 12,900 | 12,950 | 534,400 | 2,590 |
| 2024-07-05 | 13,100 | 13,145 | 12,995 | 13,035 | 482,600 | 2,607 |
| 2024-07-04 | 13,000 | 13,160 | 12,945 | 13,060 | 393,900 | 2,612 |
| 2024-07-03 | 12,820 | 13,000 | 12,800 | 12,925 | 588,800 | 2,585 |
| 2024-07-02 | 12,600 | 12,825 | 12,485 | 12,750 | 707,600 | 2,550 |
| 2024-07-01 | 12,745 | 12,770 | 12,575 | 12,630 | 389,100 | 2,526 |
| 2024-06-28 | 12,775 | 12,840 | 12,665 | 12,710 | 609,400 | 2,542 |
| 2024-06-27 | 12,750 | 12,815 | 12,660 | 12,720 | 631,900 | 2,544 |
| 2024-06-26 | 12,910 | 12,995 | 12,780 | 12,840 | 597,300 | 2,568 |
| 2024-06-25 | 12,685 | 12,970 | 12,685 | 12,890 | 382,400 | 2,578 |
| 2024-06-24 | 12,810 | 12,865 | 12,660 | 12,790 | 513,400 | 2,558 |
| 2024-06-21 | 13,030 | 13,115 | 12,825 | 12,845 | 934,600 | 2,569 |
| 2024-06-20 | 12,785 | 13,155 | 12,775 | 13,115 | 758,300 | 2,623 |
| 2024-06-19 | 12,470 | 12,920 | 12,450 | 12,810 | 670,400 | 2,562 |
| 2024-06-18 | 12,280 | 12,390 | 12,240 | 12,385 | 482,800 | 2,477 |
| 2024-06-17 | 12,280 | 12,295 | 12,120 | 12,265 | 446,400 | 2,453 |
| 2024-06-14 | 12,360 | 12,590 | 12,325 | 12,400 | 1,013,800 | 2,480 |
| 2024-06-13 | 12,700 | 12,745 | 12,370 | 12,455 | 704,100 | 2,491 |
| 2024-06-12 | 12,105 | 12,690 | 12,085 | 12,530 | 954,700 | 2,506 |
| 2024-06-11 | 12,240 | 12,320 | 12,180 | 12,205 | 528,200 | 2,441 |
| 2024-06-10 | 12,240 | 12,310 | 12,130 | 12,250 | 520,400 | 2,450 |
| 2024-06-07 | 12,105 | 12,485 | 12,095 | 12,300 | 1,294,300 | 2,460 |
| 2024-06-06 | 11,690 | 11,850 | 11,655 | 11,745 | 714,900 | 2,349 |
| 2024-06-05 | 11,820 | 11,850 | 11,665 | 11,685 | 513,700 | 2,337 |
| 2024-06-04 | 11,740 | 11,895 | 11,705 | 11,815 | 703,800 | 2,363 |
| 2024-06-03 | 11,990 | 12,190 | 11,965 | 12,035 | 505,600 | 2,407 |
| 2024-05-31 | 11,980 | 12,040 | 11,870 | 11,995 | 1,275,400 | 2,399 |
| 2024-05-30 | 12,100 | 12,100 | 11,785 | 11,920 | 697,900 | 2,384 |
| 2024-05-29 | 12,265 | 12,365 | 12,125 | 12,125 | 522,600 | 2,425 |
| 2024-05-28 | 12,345 | 12,345 | 12,185 | 12,240 | 357,300 | 2,448 |
| 2024-05-27 | 12,315 | 12,360 | 12,145 | 12,305 | 395,300 | 2,461 |
| 2024-05-24 | 12,080 | 12,170 | 12,050 | 12,105 | 498,300 | 2,421 |
| 2024-05-23 | 12,140 | 12,295 | 12,015 | 12,265 | 437,900 | 2,453 |
| 2024-05-22 | 12,285 | 12,305 | 12,130 | 12,135 | 381,000 | 2,427 |
| 2024-05-21 | 12,360 | 12,400 | 12,275 | 12,280 | 286,000 | 2,456 |
| 2024-05-20 | 12,135 | 12,500 | 12,120 | 12,305 | 506,000 | 2,461 |
| 2024-05-17 | 12,160 | 12,380 | 12,135 | 12,220 | 570,300 | 2,444 |
| 2024-05-16 | 12,350 | 12,400 | 12,165 | 12,330 | 499,900 | 2,466 |
| 2024-05-15 | 12,350 | 12,475 | 12,300 | 12,390 | 544,400 | 2,478 |
| 2024-05-14 | 12,350 | 12,450 | 12,275 | 12,350 | 501,700 | 2,470 |
| 2024-05-13 | 12,465 | 12,550 | 12,330 | 12,450 | 551,100 | 2,490 |
| 2024-05-10 | 12,550 | 12,620 | 12,360 | 12,470 | 918,400 | 2,494 |
| 2024-05-09 | 12,715 | 12,770 | 12,570 | 12,635 | 586,700 | 2,527 |
| 2024-05-08 | 12,945 | 13,040 | 12,640 | 12,760 | 590,800 | 2,552 |
| 2024-05-07 | 12,870 | 12,925 | 12,675 | 12,845 | 623,400 | 2,569 |
| 2024-05-02 | 12,905 | 12,965 | 12,750 | 12,850 | 607,600 | 2,570 |
| 2024-05-01 | 12,770 | 13,125 | 12,770 | 13,015 | 807,900 | 2,603 |
| 2024-04-30 | 13,055 | 13,340 | 12,910 | 13,070 | 1,503,400 | 2,614 |
| 2024-04-26 | 13,885 | 14,360 | 13,815 | 14,255 | 757,000 | 2,851 |
| 2024-04-25 | 14,190 | 14,250 | 13,880 | 13,920 | 497,100 | 2,784 |
| 2024-04-24 | 13,965 | 14,190 | 13,925 | 14,190 | 528,300 | 2,838 |
| 2024-04-23 | 13,865 | 13,970 | 13,720 | 13,855 | 365,500 | 2,771 |
| 2024-04-22 | 13,925 | 13,945 | 13,710 | 13,855 | 505,100 | 2,771 |
| 2024-04-19 | 13,870 | 14,055 | 13,550 | 13,755 | 639,000 | 2,751 |
| 2024-04-18 | 13,985 | 14,210 | 13,890 | 14,120 | 445,500 | 2,824 |
| 2024-04-17 | 14,250 | 14,340 | 14,075 | 14,100 | 466,500 | 2,820 |
| 2024-04-16 | 14,300 | 14,390 | 14,170 | 14,280 | 570,900 | 2,856 |
| 2024-04-15 | 14,305 | 14,520 | 14,215 | 14,500 | 369,100 | 2,900 |
| 2024-04-12 | 14,700 | 14,750 | 14,345 | 14,380 | 592,000 | 2,876 |
| 2024-04-11 | 14,330 | 14,505 | 14,245 | 14,505 | 419,500 | 2,901 |
| 2024-04-10 | 14,390 | 14,480 | 14,355 | 14,460 | 368,600 | 2,892 |
| 2024-04-09 | 14,390 | 14,505 | 14,295 | 14,415 | 439,500 | 2,883 |
| 2024-04-08 | 13,975 | 14,260 | 13,920 | 14,190 | 429,800 | 2,838 |
| 2024-04-05 | 13,790 | 13,910 | 13,755 | 13,875 | 546,300 | 2,775 |
| 2024-04-04 | 14,005 | 14,285 | 13,910 | 13,910 | 722,800 | 2,782 |
| 2024-04-03 | 13,865 | 13,900 | 13,690 | 13,780 | 509,100 | 2,756 |
| 2024-04-02 | 13,620 | 13,920 | 13,610 | 13,865 | 466,400 | 2,773 |
| 2024-04-01 | 13,980 | 13,990 | 13,515 | 13,620 | 452,700 | 2,724 |
| 2024-03-29 | 13,755 | 13,865 | 13,750 | 13,780 | 805,500 | 2,756 |
| 2024-03-28 | 14,000 | 14,115 | 13,720 | 13,775 | 908,900 | 2,755 |
| 2024-03-27 | 14,230 | 14,435 | 14,175 | 14,315 | 667,400 | 2,863 |
| 2024-03-26 | 14,040 | 14,260 | 13,990 | 14,160 | 510,500 | 2,832 |
| 2024-03-25 | 14,415 | 14,430 | 14,150 | 14,150 | 395,400 | 2,830 |
| 2024-03-22 | 14,325 | 14,415 | 14,270 | 14,380 | 578,600 | 2,876 |
| 2024-03-21 | 14,430 | 14,445 | 14,185 | 14,320 | 661,000 | 2,864 |
| 2024-03-19 | 14,015 | 14,345 | 13,925 | 14,345 | 555,800 | 2,869 |
| 2024-03-18 | 13,875 | 14,120 | 13,805 | 14,085 | 491,300 | 2,817 |
| 2024-03-15 | 13,630 | 13,810 | 13,575 | 13,745 | 572,300 | 2,749 |
| 2024-03-14 | 13,875 | 13,875 | 13,525 | 13,645 | 507,500 | 2,729 |
| 2024-03-13 | 13,830 | 13,920 | 13,670 | 13,860 | 520,400 | 2,772 |
| 2024-03-12 | 13,595 | 13,755 | 13,480 | 13,710 | 606,000 | 2,742 |
| 2024-03-11 | 13,730 | 13,735 | 13,505 | 13,590 | 672,700 | 2,718 |
| 2024-03-08 | 13,725 | 13,945 | 13,725 | 13,830 | 998,200 | 2,766 |
| 2024-03-07 | 13,940 | 14,050 | 13,655 | 13,725 | 653,800 | 2,745 |
| 2024-03-06 | 13,885 | 13,955 | 13,825 | 13,900 | 713,900 | 2,780 |
| 2024-03-05 | 13,930 | 14,085 | 13,885 | 13,990 | 665,100 | 2,798 |
| 2024-03-04 | 14,115 | 14,275 | 14,015 | 14,065 | 509,500 | 2,813 |
| 2024-03-01 | 13,705 | 14,120 | 13,700 | 14,000 | 602,700 | 2,800 |
| 2024-02-29 | 13,700 | 13,835 | 13,585 | 13,750 | 1,376,200 | 2,750 |
| 2024-02-28 | 13,890 | 13,910 | 13,680 | 13,835 | 597,100 | 2,767 |
| 2024-02-27 | 13,820 | 14,030 | 13,770 | 13,830 | 546,000 | 2,766 |
| 2024-02-26 | 14,145 | 14,270 | 13,860 | 13,955 | 536,800 | 2,791 |
| 2024-02-22 | 13,970 | 14,075 | 13,700 | 13,985 | 644,000 | 2,797 |
| 2024-02-21 | 13,775 | 14,045 | 13,705 | 13,880 | 575,800 | 2,776 |
| 2024-02-20 | 14,000 | 14,065 | 13,735 | 13,850 | 650,200 | 2,770 |
| 2024-02-19 | 14,135 | 14,175 | 14,025 | 14,045 | 339,800 | 2,809 |
| 2024-02-16 | 13,960 | 14,290 | 13,870 | 14,170 | 736,400 | 2,834 |
| 2024-02-15 | 14,330 | 14,385 | 13,800 | 13,940 | 866,300 | 2,788 |
| 2024-02-14 | 13,260 | 13,380 | 13,135 | 13,215 | 640,100 | 2,643 |
| 2024-02-13 | 12,995 | 13,260 | 12,930 | 13,195 | 532,500 | 2,639 |
| 2024-02-09 | 13,125 | 13,165 | 12,985 | 12,995 | 669,500 | 2,599 |
| 2024-02-08 | 12,875 | 13,130 | 12,825 | 12,990 | 764,900 | 2,598 |
| 2024-02-07 | 12,435 | 12,945 | 12,400 | 12,860 | 639,100 | 2,572 |
| 2024-02-06 | 12,670 | 12,805 | 12,610 | 12,735 | 696,800 | 2,547 |
| 2024-02-05 | 12,875 | 12,920 | 12,575 | 12,670 | 726,100 | 2,534 |
| 2024-02-02 | 12,865 | 12,875 | 12,590 | 12,770 | 709,000 | 2,554 |
| 2024-02-01 | 12,320 | 12,785 | 12,305 | 12,775 | 1,001,800 | 2,555 |
| 2024-01-31 | 12,230 | 12,390 | 12,175 | 12,310 | 907,500 | 2,462 |
| 2024-01-30 | 11,825 | 12,325 | 11,720 | 12,255 | 952,800 | 2,451 |
| 2024-01-29 | 11,700 | 12,025 | 11,495 | 11,840 | 1,282,600 | 2,368 |
| 2024-01-26 | 11,245 | 11,390 | 11,210 | 11,255 | 506,100 | 2,251 |
| 2024-01-25 | 11,230 | 11,355 | 11,145 | 11,350 | 410,300 | 2,270 |
| 2024-01-24 | 11,345 | 11,385 | 11,150 | 11,245 | 534,400 | 2,249 |
| 2024-01-23 | 11,370 | 11,615 | 11,365 | 11,415 | 609,900 | 2,283 |
| 2024-01-22 | 11,345 | 11,385 | 11,220 | 11,370 | 377,700 | 2,274 |
| 2024-01-19 | 11,100 | 11,195 | 11,040 | 11,140 | 430,400 | 2,228 |
| 2024-01-18 | 11,150 | 11,240 | 10,920 | 11,015 | 632,700 | 2,203 |
| 2024-01-17 | 11,465 | 11,585 | 11,215 | 11,250 | 647,600 | 2,250 |
| 2024-01-16 | 11,330 | 11,370 | 11,225 | 11,250 | 462,900 | 2,250 |
| 2024-01-15 | 11,150 | 11,360 | 11,100 | 11,300 | 468,500 | 2,260 |
| 2024-01-12 | 11,545 | 11,545 | 11,080 | 11,210 | 897,300 | 2,242 |
| 2024-01-11 | 10,950 | 11,165 | 10,915 | 11,020 | 765,800 | 2,204 |
| 2024-01-10 | 10,640 | 10,875 | 10,630 | 10,825 | 761,800 | 2,165 |
| 2024-01-09 | 10,775 | 10,825 | 10,430 | 10,585 | 863,500 | 2,117 |
| 2024-01-05 | 10,640 | 10,835 | 10,640 | 10,700 | 552,000 | 2,140 |
| 2024-01-04 | 10,515 | 10,740 | 10,430 | 10,740 | 643,100 | 2,148 |
分割・併合履歴 ： [2024-09-27]1株→5株
