7036 (株)イーエムネットジャパン の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 763 | 770 | 756 | 760 | 3,200 | 760 |
| 2023-12-28 | 770 | 770 | 745 | 763 | 6,800 | 763 |
| 2023-12-27 | 775 | 790 | 770 | 770 | 10,100 | 770 |
| 2023-12-26 | 790 | 791 | 775 | 775 | 1,200 | 775 |
| 2023-12-25 | 796 | 796 | 786 | 790 | 2,500 | 790 |
| 2023-12-22 | 798 | 798 | 793 | 795 | 1,100 | 795 |
| 2023-12-21 | 796 | 800 | 792 | 799 | 1,000 | 799 |
| 2023-12-20 | 807 | 808 | 789 | 800 | 2,300 | 800 |
| 2023-12-19 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2023-12-18 | 810 | 814 | 796 | 796 | 1,200 | 796 |
| 2023-12-15 | 801 | 803 | 790 | 795 | 1,300 | 795 |
| 2023-12-14 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2023-12-13 | 813 | 813 | 812 | 812 | 200 | 812 |
| 2023-12-12 | 815 | 815 | 808 | 808 | 300 | 808 |
| 2023-12-11 | 828 | 828 | 808 | 815 | 1,500 | 815 |
| 2023-12-08 | 803 | 813 | 803 | 813 | 200 | 813 |
| 2023-12-07 | - | - | - | 809 | - | 809 |
| 2023-12-06 | 800 | 809 | 800 | 809 | 1,100 | 809 |
| 2023-12-05 | 793 | 814 | 793 | 800 | 2,700 | 800 |
| 2023-12-04 | 814 | 814 | 793 | 793 | 600 | 793 |
| 2023-12-01 | 802 | 815 | 791 | 803 | 2,000 | 803 |
| 2023-11-30 | 808 | 814 | 808 | 808 | 400 | 808 |
| 2023-11-29 | 817 | 817 | 808 | 808 | 2,400 | 808 |
| 2023-11-28 | 813 | 814 | 810 | 814 | 700 | 814 |
| 2023-11-27 | 814 | 818 | 808 | 813 | 1,800 | 813 |
| 2023-11-24 | 825 | 829 | 825 | 829 | 200 | 829 |
| 2023-11-22 | 812 | 812 | 804 | 810 | 2,100 | 810 |
| 2023-11-21 | 810 | 822 | 810 | 812 | 2,000 | 812 |
| 2023-11-20 | 812 | 812 | 808 | 808 | 300 | 808 |
| 2023-11-17 | 807 | 818 | 807 | 812 | 3,500 | 812 |
| 2023-11-16 | 834 | 834 | 814 | 828 | 700 | 828 |
| 2023-11-15 | 811 | 832 | 811 | 821 | 1,900 | 821 |
| 2023-11-14 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2023-11-13 | 836 | 839 | 809 | 809 | 600 | 809 |
| 2023-11-10 | 838 | 845 | 835 | 835 | 4,600 | 835 |
| 2023-11-09 | 834 | 835 | 810 | 835 | 4,600 | 835 |
| 2023-11-08 | 795 | 806 | 785 | 804 | 2,900 | 804 |
| 2023-11-07 | 777 | 805 | 777 | 795 | 3,200 | 795 |
| 2023-11-06 | 785 | 785 | 773 | 777 | 2,000 | 777 |
| 2023-11-02 | 788 | 788 | 781 | 781 | 200 | 781 |
| 2023-11-01 | 787 | 787 | 782 | 782 | 400 | 782 |
| 2023-10-31 | 773 | 775 | 773 | 774 | 600 | 774 |
| 2023-10-30 | 800 | 801 | 773 | 773 | 9,300 | 773 |
| 2023-10-27 | 837 | 837 | 802 | 802 | 300 | 802 |
| 2023-10-26 | 802 | 810 | 802 | 807 | 1,900 | 807 |
| 2023-10-25 | 800 | 832 | 800 | 817 | 1,500 | 817 |
| 2023-10-24 | 813 | 813 | 800 | 809 | 5,900 | 809 |
| 2023-10-23 | 813 | 824 | 813 | 823 | 900 | 823 |
| 2023-10-20 | 820 | 830 | 815 | 830 | 800 | 830 |
| 2023-10-19 | 821 | 830 | 821 | 830 | 200 | 830 |
| 2023-10-18 | 819 | 821 | 810 | 821 | 1,000 | 821 |
| 2023-10-17 | 822 | 826 | 819 | 819 | 700 | 819 |
| 2023-10-16 | 842 | 842 | 825 | 828 | 900 | 828 |
| 2023-10-13 | 830 | 830 | 817 | 829 | 300 | 829 |
| 2023-10-12 | 822 | 830 | 822 | 830 | 200 | 830 |
| 2023-10-11 | 830 | 831 | 830 | 831 | 300 | 831 |
| 2023-10-10 | 825 | 828 | 816 | 826 | 2,300 | 826 |
| 2023-10-06 | 814 | 814 | 812 | 812 | 400 | 812 |
| 2023-10-05 | 811 | 821 | 810 | 812 | 1,800 | 812 |
| 2023-10-04 | 829 | 829 | 810 | 812 | 4,800 | 812 |
| 2023-10-03 | 820 | 845 | 820 | 833 | 3,400 | 833 |
| 2023-10-02 | 827 | 830 | 825 | 830 | 1,200 | 830 |
| 2023-09-29 | 830 | 830 | 817 | 827 | 2,300 | 827 |
| 2023-09-28 | 827 | 838 | 827 | 838 | 400 | 838 |
| 2023-09-27 | 816 | 830 | 816 | 827 | 1,300 | 827 |
| 2023-09-26 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2023-09-25 | 826 | 828 | 824 | 824 | 700 | 824 |
| 2023-09-22 | 832 | 832 | 826 | 826 | 200 | 826 |
| 2023-09-21 | 823 | 832 | 823 | 832 | 600 | 832 |
| 2023-09-20 | 830 | 832 | 825 | 825 | 2,500 | 825 |
| 2023-09-19 | 836 | 836 | 830 | 830 | 3,300 | 830 |
| 2023-09-15 | 847 | 847 | 837 | 838 | 1,000 | 838 |
| 2023-09-14 | 839 | 848 | 839 | 848 | 200 | 848 |
| 2023-09-13 | 846 | 855 | 835 | 835 | 1,100 | 835 |
| 2023-09-12 | 840 | 844 | 840 | 844 | 300 | 844 |
| 2023-09-11 | 862 | 862 | 832 | 844 | 2,300 | 844 |
| 2023-09-08 | 842 | 868 | 842 | 848 | 3,100 | 848 |
| 2023-09-07 | 848 | 865 | 843 | 850 | 3,400 | 850 |
| 2023-09-06 | 846 | 860 | 846 | 848 | 3,200 | 848 |
| 2023-09-05 | 847 | 855 | 846 | 855 | 800 | 855 |
| 2023-09-04 | 845 | 855 | 845 | 846 | 1,400 | 846 |
| 2023-09-01 | 845 | 850 | 843 | 845 | 1,100 | 845 |
| 2023-08-31 | 842 | 849 | 842 | 845 | 1,600 | 845 |
| 2023-08-30 | 836 | 846 | 836 | 842 | 2,100 | 842 |
| 2023-08-29 | 836 | 837 | 827 | 837 | 800 | 837 |
| 2023-08-28 | 825 | 836 | 815 | 836 | 7,700 | 836 |
| 2023-08-25 | 820 | 826 | 818 | 822 | 1,400 | 822 |
| 2023-08-24 | 818 | 821 | 818 | 820 | 400 | 820 |
| 2023-08-23 | 819 | 820 | 811 | 817 | 1,800 | 817 |
| 2023-08-22 | 807 | 818 | 807 | 807 | 2,300 | 807 |
| 2023-08-21 | 810 | 810 | 804 | 807 | 1,800 | 807 |
| 2023-08-18 | 816 | 829 | 811 | 811 | 3,700 | 811 |
| 2023-08-17 | 844 | 847 | 827 | 827 | 4,900 | 827 |
| 2023-08-16 | 861 | 862 | 843 | 859 | 3,200 | 859 |
| 2023-08-15 | 852 | 867 | 851 | 861 | 1,600 | 861 |
| 2023-08-14 | 859 | 875 | 852 | 853 | 10,400 | 853 |
| 2023-08-10 | 949 | 949 | 850 | 861 | 16,900 | 861 |
| 2023-08-09 | 1,026 | 1,050 | 1,002 | 1,002 | 2,800 | 1,002 |
| 2023-08-08 | 1,029 | 1,029 | 1,026 | 1,026 | 500 | 1,026 |
| 2023-08-07 | 1,020 | 1,034 | 1,020 | 1,025 | 1,500 | 1,025 |
| 2023-08-04 | 1,021 | 1,060 | 1,021 | 1,028 | 1,600 | 1,028 |
| 2023-08-03 | 1,049 | 1,060 | 1,031 | 1,031 | 2,500 | 1,031 |
| 2023-08-02 | 1,073 | 1,073 | 1,050 | 1,056 | 2,100 | 1,056 |
| 2023-08-01 | 1,078 | 1,078 | 1,070 | 1,071 | 700 | 1,071 |
| 2023-07-31 | 1,081 | 1,081 | 1,070 | 1,070 | 400 | 1,070 |
| 2023-07-28 | 1,070 | 1,097 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2023-07-27 | 1,069 | 1,080 | 1,069 | 1,080 | 300 | 1,080 |
| 2023-07-26 | 1,063 | 1,071 | 1,055 | 1,069 | 900 | 1,069 |
| 2023-07-25 | 1,063 | 1,063 | 1,063 | 1,063 | 200 | 1,063 |
| 2023-07-24 | 1,073 | 1,073 | 1,073 | 1,073 | 300 | 1,073 |
| 2023-07-21 | 1,057 | 1,078 | 1,057 | 1,070 | 1,200 | 1,070 |
| 2023-07-20 | 1,056 | 1,056 | 1,056 | 1,056 | 100 | 1,056 |
| 2023-07-19 | 1,060 | 1,086 | 1,055 | 1,056 | 3,400 | 1,056 |
| 2023-07-18 | 1,069 | 1,069 | 1,048 | 1,060 | 1,000 | 1,060 |
| 2023-07-14 | 1,072 | 1,075 | 1,067 | 1,069 | 1,000 | 1,069 |
| 2023-07-13 | 1,079 | 1,084 | 1,065 | 1,073 | 900 | 1,073 |
| 2023-07-12 | 1,098 | 1,098 | 1,078 | 1,079 | 800 | 1,079 |
| 2023-07-11 | 1,081 | 1,095 | 1,076 | 1,076 | 1,500 | 1,076 |
| 2023-07-10 | 1,127 | 1,127 | 1,100 | 1,101 | 1,900 | 1,101 |
| 2023-07-07 | 1,095 | 1,110 | 1,081 | 1,110 | 900 | 1,110 |
| 2023-07-06 | 1,088 | 1,088 | 1,075 | 1,075 | 500 | 1,075 |
| 2023-07-05 | 1,083 | 1,100 | 1,075 | 1,100 | 1,600 | 1,100 |
| 2023-07-04 | 1,081 | 1,084 | 1,081 | 1,084 | 200 | 1,084 |
| 2023-07-03 | 1,104 | 1,104 | 1,060 | 1,092 | 1,900 | 1,092 |
| 2023-06-30 | 1,084 | 1,108 | 1,084 | 1,089 | 700 | 1,089 |
| 2023-06-29 | 1,108 | 1,123 | 1,096 | 1,114 | 1,400 | 1,114 |
| 2023-06-28 | 1,095 | 1,120 | 1,095 | 1,095 | 900 | 1,095 |
| 2023-06-27 | 1,062 | 1,095 | 1,062 | 1,095 | 1,000 | 1,095 |
| 2023-06-26 | 1,075 | 1,092 | 1,070 | 1,070 | 2,500 | 1,070 |
| 2023-06-23 | 1,099 | 1,130 | 1,099 | 1,105 | 3,600 | 1,105 |
| 2023-06-22 | 1,168 | 1,179 | 1,090 | 1,099 | 6,400 | 1,099 |
| 2023-06-21 | 1,108 | 1,166 | 1,108 | 1,161 | 8,200 | 1,161 |
| 2023-06-20 | 1,115 | 1,136 | 1,095 | 1,107 | 4,100 | 1,107 |
| 2023-06-19 | 1,094 | 1,105 | 1,093 | 1,105 | 3,200 | 1,105 |
| 2023-06-16 | 1,089 | 1,116 | 1,089 | 1,093 | 600 | 1,093 |
| 2023-06-15 | 1,084 | 1,130 | 1,084 | 1,097 | 2,300 | 1,097 |
| 2023-06-14 | 1,114 | 1,114 | 1,080 | 1,080 | 1,400 | 1,080 |
| 2023-06-13 | 1,074 | 1,105 | 1,070 | 1,102 | 3,700 | 1,102 |
| 2023-06-12 | 1,072 | 1,075 | 1,057 | 1,074 | 4,800 | 1,074 |
| 2023-06-09 | 1,074 | 1,074 | 1,056 | 1,056 | 2,400 | 1,056 |
| 2023-06-08 | 1,058 | 1,066 | 1,051 | 1,052 | 1,700 | 1,052 |
| 2023-06-07 | 1,046 | 1,062 | 1,042 | 1,049 | 1,700 | 1,049 |
| 2023-06-06 | 1,077 | 1,084 | 1,050 | 1,054 | 1,500 | 1,054 |
| 2023-06-05 | 1,086 | 1,086 | 1,063 | 1,077 | 3,000 | 1,077 |
| 2023-06-02 | 1,059 | 1,073 | 1,056 | 1,070 | 900 | 1,070 |
| 2023-06-01 | 1,052 | 1,075 | 1,052 | 1,057 | 700 | 1,057 |
| 2023-05-31 | 1,093 | 1,093 | 1,062 | 1,062 | 800 | 1,062 |
| 2023-05-30 | 1,061 | 1,095 | 1,056 | 1,093 | 1,700 | 1,093 |
| 2023-05-29 | 1,102 | 1,102 | 1,030 | 1,068 | 5,200 | 1,068 |
| 2023-05-26 | 1,124 | 1,124 | 1,087 | 1,102 | 1,600 | 1,102 |
| 2023-05-25 | 1,063 | 1,126 | 1,063 | 1,106 | 4,700 | 1,106 |
| 2023-05-24 | 1,066 | 1,089 | 1,055 | 1,081 | 1,800 | 1,081 |
| 2023-05-23 | 1,084 | 1,125 | 1,044 | 1,044 | 9,600 | 1,044 |
| 2023-05-22 | 1,055 | 1,119 | 1,055 | 1,114 | 10,100 | 1,114 |
| 2023-05-19 | 1,034 | 1,055 | 1,034 | 1,055 | 5,600 | 1,055 |
| 2023-05-18 | 1,069 | 1,069 | 1,042 | 1,044 | 1,000 | 1,044 |
| 2023-05-17 | 1,072 | 1,072 | 1,030 | 1,047 | 5,100 | 1,047 |
| 2023-05-16 | 1,102 | 1,102 | 1,078 | 1,079 | 1,200 | 1,079 |
| 2023-05-15 | 1,102 | 1,145 | 1,070 | 1,078 | 8,800 | 1,078 |
| 2023-05-12 | 1,101 | 1,125 | 1,100 | 1,107 | 7,600 | 1,107 |
| 2023-05-11 | 1,116 | 1,158 | 1,090 | 1,111 | 37,900 | 1,111 |
| 2023-05-10 | 1,340 | 1,356 | 1,314 | 1,356 | 24,900 | 1,356 |
| 2023-05-09 | 1,275 | 1,280 | 1,248 | 1,280 | 5,500 | 1,280 |
| 2023-05-08 | 1,274 | 1,274 | 1,263 | 1,263 | 1,300 | 1,263 |
| 2023-05-02 | 1,279 | 1,279 | 1,250 | 1,274 | 700 | 1,274 |
| 2023-05-01 | 1,238 | 1,269 | 1,238 | 1,269 | 800 | 1,269 |
| 2023-04-28 | 1,242 | 1,262 | 1,241 | 1,260 | 3,100 | 1,260 |
| 2023-04-27 | 1,237 | 1,267 | 1,237 | 1,242 | 1,100 | 1,242 |
| 2023-04-26 | 1,212 | 1,234 | 1,211 | 1,227 | 1,800 | 1,227 |
| 2023-04-25 | 1,280 | 1,280 | 1,226 | 1,230 | 2,800 | 1,230 |
| 2023-04-24 | 1,222 | 1,267 | 1,200 | 1,250 | 8,600 | 1,250 |
| 2023-04-21 | 1,312 | 1,313 | 1,312 | 1,312 | 300 | 1,312 |
| 2023-04-20 | 1,308 | 1,311 | 1,308 | 1,311 | 400 | 1,311 |
| 2023-04-19 | 1,332 | 1,332 | 1,328 | 1,328 | 200 | 1,328 |
| 2023-04-18 | 1,316 | 1,329 | 1,302 | 1,302 | 1,000 | 1,302 |
| 2023-04-17 | 1,332 | 1,335 | 1,315 | 1,316 | 700 | 1,316 |
| 2023-04-14 | 1,340 | 1,340 | 1,302 | 1,306 | 2,300 | 1,306 |
| 2023-04-13 | 1,369 | 1,369 | 1,330 | 1,342 | 3,200 | 1,342 |
| 2023-04-12 | 1,369 | 1,369 | 1,369 | 1,369 | 100 | 1,369 |
| 2023-04-11 | - | - | - | 1,399 | - | 1,399 |
| 2023-04-10 | 1,389 | 1,399 | 1,389 | 1,399 | 1,000 | 1,399 |
| 2023-04-07 | 1,322 | 1,350 | 1,322 | 1,350 | 400 | 1,350 |
| 2023-04-06 | 1,315 | 1,321 | 1,307 | 1,307 | 400 | 1,307 |
| 2023-04-05 | 1,373 | 1,373 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2023-04-04 | 1,378 | 1,378 | 1,377 | 1,377 | 400 | 1,377 |
| 2023-04-03 | 1,410 | 1,424 | 1,360 | 1,383 | 2,700 | 1,383 |
| 2023-03-31 | 1,391 | 1,402 | 1,391 | 1,401 | 400 | 1,401 |
| 2023-03-30 | 1,378 | 1,400 | 1,378 | 1,400 | 600 | 1,400 |
| 2023-03-29 | 1,362 | 1,363 | 1,361 | 1,363 | 300 | 1,363 |
| 2023-03-28 | 1,420 | 1,420 | 1,380 | 1,380 | 300 | 1,380 |
| 2023-03-27 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2023-03-24 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2023-03-23 | 1,410 | 1,410 | 1,391 | 1,391 | 400 | 1,391 |
| 2023-03-22 | 1,411 | 1,411 | 1,376 | 1,402 | 1,600 | 1,402 |
| 2023-03-20 | 1,400 | 1,413 | 1,380 | 1,381 | 2,400 | 1,381 |
| 2023-03-17 | 1,311 | 1,422 | 1,311 | 1,399 | 3,300 | 1,399 |
| 2023-03-16 | 1,347 | 1,347 | 1,270 | 1,311 | 2,700 | 1,311 |
| 2023-03-15 | 1,311 | 1,346 | 1,308 | 1,346 | 2,400 | 1,346 |
| 2023-03-14 | 1,390 | 1,390 | 1,290 | 1,308 | 5,500 | 1,308 |
| 2023-03-13 | 1,495 | 1,495 | 1,334 | 1,395 | 16,900 | 1,395 |
| 2023-03-10 | 1,594 | 1,594 | 1,507 | 1,508 | 4,900 | 1,508 |
| 2023-03-09 | 1,499 | 1,537 | 1,499 | 1,514 | 1,000 | 1,514 |
| 2023-03-08 | 1,503 | 1,511 | 1,489 | 1,511 | 1,800 | 1,511 |
| 2023-03-07 | 1,479 | 1,535 | 1,472 | 1,512 | 5,500 | 1,512 |
| 2023-03-06 | 1,421 | 1,487 | 1,421 | 1,479 | 3,000 | 1,479 |
| 2023-03-03 | 1,440 | 1,440 | 1,388 | 1,421 | 6,400 | 1,421 |
| 2023-03-02 | 1,362 | 1,467 | 1,362 | 1,437 | 2,500 | 1,437 |
| 2023-03-01 | 1,399 | 1,399 | 1,365 | 1,392 | 1,200 | 1,392 |
| 2023-02-28 | 1,345 | 1,410 | 1,313 | 1,388 | 3,500 | 1,388 |
| 2023-02-27 | 1,410 | 1,410 | 1,350 | 1,353 | 3,500 | 1,353 |
| 2023-02-24 | 1,436 | 1,440 | 1,405 | 1,431 | 2,300 | 1,431 |
| 2023-02-22 | 1,432 | 1,470 | 1,432 | 1,441 | 1,600 | 1,441 |
| 2023-02-21 | 1,447 | 1,478 | 1,447 | 1,472 | 2,100 | 1,472 |
| 2023-02-20 | 1,425 | 1,489 | 1,425 | 1,447 | 3,500 | 1,447 |
| 2023-02-17 | 1,435 | 1,438 | 1,421 | 1,421 | 1,500 | 1,421 |
| 2023-02-16 | 1,365 | 1,458 | 1,365 | 1,411 | 5,000 | 1,411 |
| 2023-02-15 | 1,415 | 1,415 | 1,365 | 1,365 | 5,800 | 1,365 |
| 2023-02-14 | 1,423 | 1,481 | 1,407 | 1,445 | 9,400 | 1,445 |
| 2023-02-13 | 1,571 | 1,594 | 1,455 | 1,514 | 21,800 | 1,514 |
| 2023-02-10 | 1,747 | 1,947 | 1,570 | 1,596 | 156,800 | 1,596 |
| 2023-02-09 | 1,587 | 1,587 | 1,587 | 1,587 | 6,900 | 1,587 |
| 2023-02-08 | 1,268 | 1,322 | 1,255 | 1,287 | 5,900 | 1,287 |
| 2023-02-07 | 1,250 | 1,260 | 1,244 | 1,244 | 2,200 | 1,244 |
| 2023-02-06 | 1,253 | 1,253 | 1,229 | 1,236 | 800 | 1,236 |
| 2023-02-03 | 1,234 | 1,263 | 1,234 | 1,253 | 3,300 | 1,253 |
| 2023-02-02 | 1,250 | 1,259 | 1,231 | 1,259 | 4,800 | 1,259 |
| 2023-02-01 | 1,244 | 1,259 | 1,229 | 1,229 | 800 | 1,229 |
| 2023-01-31 | 1,215 | 1,238 | 1,207 | 1,217 | 2,300 | 1,217 |
| 2023-01-30 | 1,231 | 1,239 | 1,226 | 1,226 | 1,100 | 1,226 |
| 2023-01-27 | 1,239 | 1,250 | 1,234 | 1,243 | 1,900 | 1,243 |
| 2023-01-26 | 1,220 | 1,248 | 1,211 | 1,248 | 2,300 | 1,248 |
| 2023-01-25 | 1,228 | 1,260 | 1,213 | 1,232 | 3,100 | 1,232 |
| 2023-01-24 | 1,200 | 1,229 | 1,200 | 1,221 | 1,400 | 1,221 |
| 2023-01-23 | 1,194 | 1,224 | 1,194 | 1,206 | 4,300 | 1,206 |
| 2023-01-20 | 1,214 | 1,225 | 1,190 | 1,224 | 6,300 | 1,224 |
| 2023-01-19 | 1,302 | 1,302 | 1,226 | 1,241 | 14,500 | 1,241 |
| 2023-01-18 | 1,314 | 1,325 | 1,230 | 1,300 | 11,300 | 1,300 |
| 2023-01-17 | 1,300 | 1,357 | 1,296 | 1,324 | 9,200 | 1,324 |
| 2023-01-16 | 1,231 | 1,361 | 1,231 | 1,330 | 22,500 | 1,330 |
| 2023-01-13 | 1,302 | 1,349 | 1,222 | 1,261 | 20,400 | 1,261 |
| 2023-01-12 | 1,329 | 1,500 | 1,329 | 1,352 | 29,800 | 1,352 |
| 2023-01-11 | 1,334 | 1,335 | 1,270 | 1,290 | 7,300 | 1,290 |
| 2023-01-10 | 1,399 | 1,480 | 1,326 | 1,334 | 29,300 | 1,334 |
| 2023-01-06 | 1,195 | 1,464 | 1,195 | 1,399 | 42,500 | 1,399 |
| 2023-01-05 | 1,195 | 1,227 | 1,140 | 1,225 | 7,600 | 1,225 |
| 2023-01-04 | 1,076 | 1,249 | 1,075 | 1,202 | 31,700 | 1,202 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-08-29]1株→2株
