7036 (株)イーエムネットジャパン の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 1,070 | 1,076 | 1,070 | 1,076 | 600 | 1,076 |
2022-12-29 | 1,089 | 1,091 | 1,069 | 1,070 | 1,700 | 1,070 |
2022-12-28 | 1,107 | 1,107 | 1,050 | 1,082 | 5,400 | 1,082 |
2022-12-27 | 1,107 | 1,146 | 1,051 | 1,105 | 10,400 | 1,105 |
2022-12-26 | 1,110 | 1,131 | 1,080 | 1,089 | 50,300 | 1,089 |
2022-12-23 | 1,112 | 1,117 | 1,080 | 1,084 | 6,700 | 1,084 |
2022-12-22 | 1,260 | 1,260 | 1,096 | 1,112 | 13,000 | 1,112 |
2022-12-21 | 1,327 | 1,327 | 1,197 | 1,200 | 6,900 | 1,200 |
2022-12-20 | 1,435 | 1,435 | 1,304 | 1,304 | 4,000 | 1,304 |
2022-12-19 | 1,465 | 1,465 | 1,431 | 1,435 | 1,400 | 1,435 |
2022-12-16 | 1,485 | 1,485 | 1,457 | 1,465 | 600 | 1,465 |
2022-12-15 | 1,486 | 1,486 | 1,480 | 1,486 | 500 | 1,486 |
2022-12-14 | 1,463 | 1,463 | 1,458 | 1,461 | 1,100 | 1,461 |
2022-12-13 | 1,477 | 1,488 | 1,462 | 1,462 | 1,200 | 1,462 |
2022-12-12 | 1,477 | 1,477 | 1,477 | 1,477 | 400 | 1,477 |
2022-12-09 | 1,490 | 1,490 | 1,450 | 1,452 | 2,900 | 1,452 |
2022-12-08 | 1,456 | 1,468 | 1,430 | 1,468 | 3,300 | 1,468 |
2022-12-07 | 1,498 | 1,516 | 1,455 | 1,455 | 1,400 | 1,455 |
2022-12-06 | 1,508 | 1,518 | 1,498 | 1,498 | 2,600 | 1,498 |
2022-12-05 | 1,514 | 1,514 | 1,503 | 1,503 | 900 | 1,503 |
2022-12-02 | 1,500 | 1,514 | 1,500 | 1,514 | 1,600 | 1,514 |
2022-12-01 | 1,503 | 1,517 | 1,500 | 1,509 | 2,000 | 1,509 |
2022-11-30 | 1,516 | 1,518 | 1,500 | 1,503 | 39,100 | 1,503 |
2022-11-29 | 1,506 | 1,524 | 1,503 | 1,516 | 3,200 | 1,516 |
2022-11-28 | 1,520 | 1,534 | 1,505 | 1,514 | 9,200 | 1,514 |
2022-11-25 | 1,541 | 1,542 | 1,504 | 1,515 | 4,000 | 1,515 |
2022-11-24 | 1,499 | 1,535 | 1,499 | 1,524 | 5,800 | 1,524 |
2022-11-22 | 1,529 | 1,540 | 1,490 | 1,490 | 17,000 | 1,490 |
2022-11-21 | 1,677 | 1,677 | 1,500 | 1,569 | 15,000 | 1,569 |
2022-11-18 | 1,774 | 1,774 | 1,662 | 1,677 | 8,500 | 1,677 |
2022-11-17 | 1,809 | 1,809 | 1,780 | 1,783 | 1,200 | 1,783 |
2022-11-16 | 1,862 | 1,878 | 1,800 | 1,809 | 5,800 | 1,809 |
2022-11-15 | 1,881 | 1,881 | 1,830 | 1,862 | 800 | 1,862 |
2022-11-14 | 1,895 | 1,901 | 1,774 | 1,881 | 3,300 | 1,881 |
2022-11-11 | 1,930 | 1,949 | 1,895 | 1,895 | 1,200 | 1,895 |
2022-11-10 | 1,984 | 1,984 | 1,930 | 1,930 | 1,700 | 1,930 |
2022-11-09 | 2,030 | 2,030 | 2,005 | 2,010 | 1,500 | 2,010 |
2022-11-08 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
2022-11-07 | 2,041 | 2,041 | 2,028 | 2,028 | 200 | 2,028 |
2022-11-04 | 2,050 | 2,050 | 2,022 | 2,041 | 1,000 | 2,041 |
2022-11-02 | 2,068 | 2,068 | 2,001 | 2,060 | 800 | 2,060 |
2022-11-01 | 2,068 | 2,068 | 2,068 | 2,068 | 200 | 2,068 |
2022-10-31 | 2,060 | 2,060 | 2,017 | 2,018 | 600 | 2,018 |
2022-10-28 | 2,062 | 2,062 | 2,060 | 2,060 | 200 | 2,060 |
2022-10-27 | 2,060 | 2,060 | 2,010 | 2,020 | 1,200 | 2,020 |
2022-10-26 | 2,092 | 2,100 | 2,058 | 2,058 | 500 | 2,058 |
2022-10-25 | 2,100 | 2,100 | 2,050 | 2,052 | 500 | 2,052 |
2022-10-24 | 2,154 | 2,154 | 2,100 | 2,100 | 600 | 2,100 |
2022-10-21 | 2,081 | 2,081 | 2,004 | 2,004 | 600 | 2,004 |
2022-10-20 | 2,090 | 2,090 | 2,081 | 2,081 | 300 | 2,081 |
2022-10-19 | 2,120 | 2,120 | 2,090 | 2,090 | 600 | 2,090 |
2022-10-18 | 2,065 | 2,112 | 2,065 | 2,112 | 400 | 2,112 |
2022-10-17 | 2,020 | 2,065 | 2,020 | 2,065 | 1,100 | 2,065 |
2022-10-14 | - | - | - | 1,992 | - | 1,992 |
2022-10-13 | 1,991 | 1,993 | 1,991 | 1,992 | 1,200 | 1,992 |
2022-10-12 | 1,990 | 1,991 | 1,990 | 1,991 | 600 | 1,991 |
2022-10-11 | 1,998 | 1,999 | 1,962 | 1,990 | 700 | 1,990 |
2022-10-07 | 1,993 | 1,993 | 1,962 | 1,962 | 500 | 1,962 |
2022-10-06 | 2,024 | 2,024 | 1,976 | 1,976 | 1,000 | 1,976 |
2022-10-05 | 2,000 | 2,025 | 1,984 | 2,025 | 2,100 | 2,025 |
2022-10-04 | 1,962 | 2,000 | 1,962 | 1,984 | 8,500 | 1,984 |
2022-10-03 | 2,043 | 2,043 | 1,959 | 1,960 | 700 | 1,960 |
2022-09-30 | 2,044 | 2,044 | 2,044 | 2,044 | 100 | 2,044 |
2022-09-29 | 1,949 | 2,005 | 1,949 | 2,005 | 700 | 2,005 |
2022-09-28 | 2,000 | 2,000 | 1,950 | 1,989 | 2,200 | 1,989 |
2022-09-27 | 2,051 | 2,051 | 2,050 | 2,050 | 600 | 2,050 |
2022-09-26 | - | - | - | 2,001 | - | 2,001 |
2022-09-22 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
2022-09-21 | 2,011 | 2,011 | 2,000 | 2,000 | 500 | 2,000 |
2022-09-20 | 2,065 | 2,065 | 2,005 | 2,011 | 1,500 | 2,011 |
2022-09-16 | 2,066 | 2,066 | 2,066 | 2,066 | 100 | 2,066 |
2022-09-15 | 2,103 | 2,104 | 2,056 | 2,056 | 700 | 2,056 |
2022-09-14 | 2,118 | 2,118 | 2,019 | 2,103 | 2,600 | 2,103 |
2022-09-13 | 2,125 | 2,125 | 2,123 | 2,123 | 900 | 2,123 |
2022-09-12 | 2,115 | 2,125 | 2,115 | 2,125 | 600 | 2,125 |
2022-09-09 | 2,083 | 2,114 | 2,069 | 2,109 | 3,400 | 2,109 |
2022-09-08 | 1,926 | 2,033 | 1,926 | 2,033 | 34,600 | 2,033 |
2022-09-07 | 1,950 | 1,987 | 1,926 | 1,926 | 1,400 | 1,926 |
2022-09-06 | 1,956 | 1,990 | 1,956 | 1,990 | 300 | 1,990 |
2022-09-05 | 1,915 | 1,956 | 1,915 | 1,956 | 600 | 1,956 |
2022-09-02 | 1,962 | 1,962 | 1,887 | 1,913 | 2,200 | 1,913 |
2022-09-01 | 1,941 | 1,941 | 1,922 | 1,922 | 400 | 1,922 |
2022-08-31 | 2,019 | 2,019 | 1,921 | 1,966 | 6,400 | 1,966 |
2022-08-30 | 2,051 | 2,051 | 1,996 | 2,020 | 3,600 | 2,020 |
2022-08-29 | 2,077 | 2,077 | 2,036 | 2,051 | 2,400 | 2,051 |
2022-08-26 | 2,136 | 2,136 | 2,056 | 2,077 | 1,000 | 2,077 |
2022-08-25 | 2,122 | 2,136 | 2,036 | 2,136 | 2,300 | 2,136 |
2022-08-24 | 2,100 | 2,122 | 2,051 | 2,122 | 1,700 | 2,122 |
2022-08-23 | 2,110 | 2,110 | 2,051 | 2,051 | 300 | 2,051 |
2022-08-22 | 2,119 | 2,119 | 2,042 | 2,110 | 5,400 | 2,110 |
2022-08-19 | 2,153 | 2,153 | 2,111 | 2,122 | 2,300 | 2,122 |
2022-08-18 | 2,169 | 2,245 | 2,169 | 2,178 | 2,700 | 2,178 |
2022-08-17 | 2,230 | 2,230 | 2,201 | 2,201 | 1,200 | 2,201 |
2022-08-16 | 2,211 | 2,267 | 2,168 | 2,201 | 3,300 | 2,201 |
2022-08-15 | 2,230 | 2,282 | 2,211 | 2,211 | 5,900 | 2,211 |
2022-08-12 | 2,219 | 2,398 | 2,219 | 2,380 | 4,300 | 2,380 |
2022-08-10 | 2,269 | 2,269 | 2,269 | 2,269 | 200 | 2,269 |
2022-08-09 | 2,269 | 2,269 | 2,269 | 2,269 | 400 | 2,269 |
2022-08-08 | 2,246 | 2,261 | 2,241 | 2,241 | 900 | 2,241 |
2022-08-05 | 2,286 | 2,296 | 2,286 | 2,295 | 300 | 2,295 |
2022-08-04 | 2,286 | 2,286 | 2,251 | 2,251 | 500 | 2,251 |
2022-08-03 | 2,303 | 2,327 | 2,221 | 2,240 | 3,700 | 2,240 |
2022-08-02 | 2,285 | 2,380 | 2,285 | 2,304 | 3,000 | 2,304 |
2022-08-01 | 2,268 | 2,348 | 2,268 | 2,286 | 1,800 | 2,286 |
2022-07-29 | 2,392 | 2,392 | 2,318 | 2,318 | 800 | 2,318 |
2022-07-28 | 2,473 | 2,497 | 2,272 | 2,397 | 3,100 | 2,397 |
2022-07-27 | 2,350 | 2,453 | 2,217 | 2,447 | 3,600 | 2,447 |
2022-07-26 | 2,328 | 2,382 | 2,328 | 2,382 | 1,200 | 2,382 |
2022-07-25 | 2,281 | 2,442 | 2,280 | 2,378 | 3,000 | 2,378 |
2022-07-22 | 2,499 | 2,550 | 2,300 | 2,379 | 5,200 | 2,379 |
2022-07-21 | 2,326 | 2,588 | 2,325 | 2,549 | 7,900 | 2,549 |
2022-07-20 | 2,111 | 2,561 | 2,111 | 2,476 | 12,300 | 2,476 |
2022-07-19 | - | - | - | 2,061 | - | 2,061 |
2022-07-15 | 2,099 | 2,099 | 2,061 | 2,061 | 400 | 2,061 |
2022-07-14 | 2,150 | 2,150 | 2,052 | 2,149 | 5,400 | 2,149 |
2022-07-13 | 2,145 | 2,145 | 2,100 | 2,100 | 300 | 2,100 |
2022-07-12 | 2,247 | 2,247 | 2,160 | 2,160 | 1,400 | 2,160 |
2022-07-11 | 2,300 | 2,300 | 2,269 | 2,270 | 2,800 | 2,270 |
2022-07-08 | 2,349 | 2,349 | 2,250 | 2,250 | 1,900 | 2,250 |
2022-07-07 | 2,359 | 2,359 | 2,250 | 2,305 | 4,100 | 2,305 |
2022-07-06 | 2,354 | 2,374 | 2,330 | 2,374 | 400 | 2,374 |
2022-07-05 | 2,452 | 2,452 | 2,352 | 2,398 | 300 | 2,398 |
2022-07-04 | 2,331 | 2,416 | 2,331 | 2,402 | 1,400 | 2,402 |
2022-07-01 | 2,311 | 2,350 | 2,254 | 2,300 | 3,000 | 2,300 |
2022-06-30 | 2,297 | 2,330 | 2,203 | 2,261 | 3,100 | 2,261 |
2022-06-29 | 2,239 | 2,268 | 2,200 | 2,268 | 2,200 | 2,268 |
2022-06-28 | 2,330 | 2,336 | 2,280 | 2,286 | 2,800 | 2,286 |
2022-06-27 | 2,421 | 2,421 | 2,371 | 2,371 | 200 | 2,371 |
2022-06-24 | 2,313 | 2,440 | 2,313 | 2,371 | 7,300 | 2,371 |
2022-06-23 | 2,143 | 2,315 | 2,143 | 2,263 | 2,000 | 2,263 |
2022-06-22 | 2,151 | 2,181 | 2,151 | 2,181 | 300 | 2,181 |
2022-06-21 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
2022-06-20 | 2,259 | 2,259 | 2,049 | 2,099 | 7,700 | 2,099 |
2022-06-17 | 2,301 | 2,301 | 2,199 | 2,249 | 12,000 | 2,249 |
2022-06-16 | 2,434 | 2,450 | 2,347 | 2,347 | 2,800 | 2,347 |
2022-06-15 | 2,445 | 2,495 | 2,434 | 2,434 | 22,800 | 2,434 |
2022-06-14 | 2,445 | 2,547 | 2,350 | 2,545 | 2,400 | 2,545 |
2022-06-13 | 2,543 | 2,546 | 2,502 | 2,503 | 1,200 | 2,503 |
2022-06-10 | 2,590 | 2,619 | 2,558 | 2,593 | 4,200 | 2,593 |
2022-06-09 | 2,560 | 2,572 | 2,502 | 2,559 | 1,100 | 2,559 |
2022-06-08 | 2,622 | 2,637 | 2,601 | 2,601 | 1,000 | 2,601 |
2022-06-07 | 2,690 | 2,690 | 2,610 | 2,622 | 600 | 2,622 |
2022-06-06 | 2,632 | 2,696 | 2,606 | 2,696 | 1,100 | 2,696 |
2022-06-03 | 2,703 | 2,710 | 2,654 | 2,682 | 2,700 | 2,682 |
2022-06-02 | 2,653 | 2,653 | 2,653 | 2,653 | 200 | 2,653 |
2022-06-01 | 2,695 | 2,740 | 2,690 | 2,734 | 1,000 | 2,734 |
2022-05-31 | 2,631 | 2,645 | 2,631 | 2,645 | 200 | 2,645 |
2022-05-30 | 2,640 | 2,640 | 2,583 | 2,585 | 1,200 | 2,585 |
2022-05-27 | 2,579 | 2,669 | 2,575 | 2,640 | 2,000 | 2,640 |
2022-05-26 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
2022-05-25 | 2,578 | 2,600 | 2,535 | 2,538 | 600 | 2,538 |
2022-05-24 | 2,656 | 2,669 | 2,577 | 2,628 | 3,100 | 2,628 |
2022-05-23 | 2,501 | 2,556 | 2,501 | 2,556 | 500 | 2,556 |
2022-05-20 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 2,600 |
2022-05-19 | 2,603 | 2,603 | 2,600 | 2,600 | 600 | 2,600 |
2022-05-18 | 2,791 | 2,791 | 2,701 | 2,701 | 1,000 | 2,701 |
2022-05-17 | 2,735 | 2,749 | 2,710 | 2,744 | 3,000 | 2,744 |
2022-05-16 | 2,762 | 2,871 | 2,750 | 2,750 | 3,600 | 2,750 |
2022-05-13 | 2,900 | 2,900 | 2,760 | 2,760 | 2,200 | 2,760 |
2022-05-12 | 2,723 | 2,898 | 2,723 | 2,800 | 2,200 | 2,800 |
2022-05-11 | 2,948 | 2,948 | 2,900 | 2,923 | 800 | 2,923 |
2022-05-10 | 2,880 | 2,898 | 2,783 | 2,898 | 1,600 | 2,898 |
2022-05-09 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
2022-05-06 | 2,963 | 2,963 | 2,885 | 2,889 | 1,400 | 2,889 |
2022-05-02 | 2,898 | 2,898 | 2,863 | 2,863 | 200 | 2,863 |
2022-04-28 | 2,800 | 2,910 | 2,800 | 2,870 | 2,600 | 2,870 |
2022-04-27 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
2022-04-26 | 2,899 | 2,900 | 2,847 | 2,881 | 3,000 | 2,881 |
2022-04-25 | 2,886 | 2,893 | 2,801 | 2,890 | 1,300 | 2,890 |
2022-04-22 | 2,900 | 2,937 | 2,900 | 2,937 | 200 | 2,937 |
2022-04-21 | 2,864 | 2,939 | 2,864 | 2,899 | 1,600 | 2,899 |
2022-04-20 | 2,852 | 2,979 | 2,852 | 2,964 | 2,300 | 2,964 |
2022-04-19 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | 2,852 |
2022-04-18 | 2,930 | 2,930 | 2,860 | 2,880 | 1,400 | 2,880 |
2022-04-15 | 2,881 | 2,943 | 2,881 | 2,900 | 300 | 2,900 |
2022-04-14 | 2,961 | 3,000 | 2,900 | 2,930 | 2,000 | 2,930 |
2022-04-13 | 3,000 | 3,000 | 2,860 | 2,961 | 900 | 2,961 |
2022-04-12 | 3,000 | 3,000 | 2,917 | 2,959 | 1,400 | 2,959 |
2022-04-11 | 3,090 | 3,090 | 2,950 | 2,971 | 2,400 | 2,971 |
2022-04-08 | 3,070 | 3,090 | 3,070 | 3,090 | 200 | 3,090 |
2022-04-07 | 3,050 | 3,060 | 2,950 | 2,950 | 1,600 | 2,950 |
2022-04-06 | 3,125 | 3,125 | 3,055 | 3,080 | 900 | 3,080 |
2022-04-05 | 3,200 | 3,200 | 3,085 | 3,195 | 800 | 3,195 |
2022-04-04 | 3,085 | 3,145 | 3,040 | 3,060 | 1,600 | 3,060 |
2022-04-01 | 3,085 | 3,155 | 3,085 | 3,155 | 700 | 3,155 |
2022-03-31 | - | - | - | 3,205 | - | 3,205 |
2022-03-30 | 3,170 | 3,280 | 3,170 | 3,205 | 600 | 3,205 |
2022-03-29 | 3,190 | 3,190 | 3,160 | 3,170 | 700 | 3,170 |
2022-03-28 | 3,320 | 3,320 | 3,145 | 3,180 | 2,400 | 3,180 |
2022-03-25 | 3,295 | 3,355 | 3,295 | 3,345 | 500 | 3,345 |
2022-03-24 | 3,305 | 3,325 | 3,230 | 3,230 | 1,600 | 3,230 |
2022-03-23 | 3,355 | 3,370 | 3,300 | 3,370 | 1,300 | 3,370 |
2022-03-22 | 3,235 | 3,445 | 3,235 | 3,365 | 1,500 | 3,365 |
2022-03-18 | 3,285 | 3,315 | 3,240 | 3,305 | 1,600 | 3,305 |
2022-03-17 | 3,370 | 3,370 | 3,160 | 3,285 | 2,000 | 3,285 |
2022-03-16 | 3,290 | 3,290 | 3,160 | 3,160 | 3,300 | 3,160 |
2022-03-15 | 3,310 | 3,310 | 3,290 | 3,290 | 600 | 3,290 |
2022-03-14 | - | - | - | 3,360 | - | 3,360 |
2022-03-11 | 3,300 | 3,440 | 3,290 | 3,360 | 1,200 | 3,360 |
2022-03-10 | 3,345 | 3,625 | 3,245 | 3,325 | 3,600 | 3,325 |
2022-03-09 | 3,345 | 3,345 | 3,205 | 3,290 | 600 | 3,290 |
2022-03-08 | 3,290 | 3,350 | 3,290 | 3,315 | 1,600 | 3,315 |
2022-03-07 | 3,260 | 3,340 | 3,240 | 3,290 | 900 | 3,290 |
2022-03-04 | 3,335 | 3,365 | 3,165 | 3,365 | 2,000 | 3,365 |
2022-03-03 | 3,190 | 3,330 | 3,190 | 3,320 | 3,500 | 3,320 |
2022-03-02 | 3,140 | 3,255 | 3,110 | 3,185 | 1,600 | 3,185 |
2022-03-01 | 2,975 | 3,330 | 2,975 | 3,330 | 2,700 | 3,330 |
2022-02-28 | 3,050 | 3,050 | 2,940 | 3,045 | 900 | 3,045 |
2022-02-25 | 2,900 | 3,000 | 2,895 | 2,999 | 2,200 | 2,999 |
2022-02-24 | 2,809 | 2,850 | 2,809 | 2,850 | 900 | 2,850 |
2022-02-22 | 2,843 | 2,973 | 2,840 | 2,931 | 5,300 | 2,931 |
2022-02-21 | 2,920 | 3,040 | 2,917 | 2,993 | 2,900 | 2,993 |
2022-02-18 | 3,130 | 3,130 | 2,967 | 3,105 | 4,400 | 3,105 |
2022-02-17 | 3,050 | 3,160 | 2,980 | 3,105 | 4,300 | 3,105 |
2022-02-16 | 2,798 | 3,195 | 2,798 | 2,999 | 6,200 | 2,999 |
2022-02-15 | 2,839 | 2,889 | 2,501 | 2,798 | 13,300 | 2,798 |
2022-02-14 | 2,902 | 2,950 | 2,821 | 2,886 | 9,400 | 2,886 |
2022-02-10 | 3,100 | 3,100 | 2,850 | 3,015 | 15,400 | 3,015 |
2022-02-09 | 2,969 | 3,280 | 2,900 | 3,280 | 2,900 | 3,280 |
2022-02-08 | 2,899 | 2,960 | 2,820 | 2,954 | 3,400 | 2,954 |
2022-02-07 | 2,869 | 2,899 | 2,869 | 2,899 | 500 | 2,899 |
2022-02-04 | 2,817 | 2,919 | 2,817 | 2,869 | 800 | 2,869 |
2022-02-03 | 3,000 | 3,000 | 2,820 | 2,831 | 7,100 | 2,831 |
2022-02-02 | 3,020 | 3,180 | 3,015 | 3,015 | 5,200 | 3,015 |
2022-02-01 | 3,080 | 3,270 | 3,010 | 3,090 | 3,900 | 3,090 |
2022-01-31 | 3,055 | 3,165 | 3,055 | 3,075 | 3,000 | 3,075 |
2022-01-28 | 3,075 | 3,080 | 2,928 | 3,010 | 5,700 | 3,010 |
2022-01-27 | 3,460 | 3,460 | 2,855 | 2,871 | 13,700 | 2,871 |
2022-01-26 | 3,375 | 3,490 | 3,210 | 3,450 | 2,000 | 3,450 |
2022-01-25 | 3,550 | 3,625 | 3,415 | 3,445 | 3,600 | 3,445 |
2022-01-24 | 3,500 | 3,595 | 3,450 | 3,555 | 2,300 | 3,555 |
2022-01-21 | 3,555 | 3,590 | 3,555 | 3,590 | 1,200 | 3,590 |
2022-01-20 | 3,620 | 3,800 | 3,155 | 3,555 | 6,400 | 3,555 |
2022-01-19 | 3,905 | 3,905 | 3,540 | 3,660 | 3,700 | 3,660 |
2022-01-18 | 3,945 | 4,020 | 3,810 | 3,910 | 1,200 | 3,910 |
2022-01-17 | 4,050 | 4,085 | 4,050 | 4,085 | 400 | 4,085 |
2022-01-14 | 4,065 | 4,065 | 3,790 | 3,980 | 2,800 | 3,980 |
2022-01-13 | 4,070 | 4,295 | 4,045 | 4,065 | 4,800 | 4,065 |
2022-01-12 | 3,805 | 4,000 | 3,805 | 3,945 | 1,700 | 3,945 |
2022-01-11 | 3,680 | 3,895 | 3,680 | 3,850 | 3,300 | 3,850 |
2022-01-07 | 3,760 | 3,820 | 3,695 | 3,750 | 1,900 | 3,750 |
2022-01-06 | 3,760 | 3,900 | 3,610 | 3,760 | 7,100 | 3,760 |
2022-01-05 | 3,875 | 3,925 | 3,750 | 3,760 | 3,500 | 3,760 |
2022-01-04 | 4,005 | 4,115 | 4,000 | 4,015 | 2,500 | 4,015 |
分割・併合履歴 : [2021-09-29]1株→2株 [2019-08-29]1株→2株