7038 フロンティア・マネジメント(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 | 788 | 798 | 788 | 792 | 54,900 | 792 |
| 2024-12-02 | 778 | 799 | 772 | 787 | 82,400 | 787 |
| 2024-11-29 | 778 | 778 | 770 | 775 | 59,700 | 775 |
| 2024-11-28 | 773 | 797 | 773 | 779 | 73,200 | 779 |
| 2024-11-27 | 777 | 782 | 765 | 773 | 109,900 | 773 |
| 2024-11-26 | 785 | 806 | 770 | 785 | 116,000 | 785 |
| 2024-11-25 | 760 | 811 | 754 | 778 | 215,400 | 778 |
| 2024-11-22 | 754 | 783 | 749 | 749 | 175,700 | 749 |
| 2024-11-21 | 750 | 763 | 742 | 745 | 166,900 | 745 |
| 2024-11-20 | 758 | 764 | 728 | 740 | 290,900 | 740 |
| 2024-11-19 | 761 | 770 | 745 | 745 | 200,700 | 745 |
| 2024-11-18 | 745 | 761 | 731 | 757 | 280,000 | 757 |
| 2024-11-15 | 760 | 775 | 723 | 747 | 710,000 | 747 |
| 2024-11-14 | 826 | 826 | 826 | 826 | 34,300 | 826 |
| 2024-11-13 | 1,123 | 1,150 | 1,119 | 1,126 | 58,300 | 1,126 |
| 2024-11-12 | 1,173 | 1,193 | 1,119 | 1,129 | 144,300 | 1,129 |
| 2024-11-11 | 1,170 | 1,178 | 1,164 | 1,166 | 39,600 | 1,166 |
| 2024-11-08 | 1,189 | 1,192 | 1,158 | 1,169 | 72,800 | 1,169 |
| 2024-11-07 | 1,163 | 1,192 | 1,163 | 1,181 | 114,500 | 1,181 |
| 2024-11-06 | 1,135 | 1,180 | 1,135 | 1,179 | 69,000 | 1,179 |
| 2024-11-05 | 1,139 | 1,154 | 1,131 | 1,140 | 38,400 | 1,140 |
| 2024-11-01 | 1,138 | 1,151 | 1,132 | 1,135 | 43,000 | 1,135 |
| 2024-10-31 | 1,152 | 1,160 | 1,143 | 1,146 | 35,000 | 1,146 |
| 2024-10-30 | 1,178 | 1,181 | 1,150 | 1,150 | 69,900 | 1,150 |
| 2024-10-29 | 1,159 | 1,190 | 1,157 | 1,190 | 32,400 | 1,190 |
| 2024-10-28 | 1,127 | 1,155 | 1,127 | 1,151 | 31,300 | 1,151 |
| 2024-10-25 | 1,150 | 1,150 | 1,113 | 1,127 | 48,700 | 1,127 |
| 2024-10-24 | 1,165 | 1,169 | 1,139 | 1,148 | 70,900 | 1,148 |
| 2024-10-23 | 1,168 | 1,172 | 1,162 | 1,165 | 15,300 | 1,165 |
| 2024-10-22 | 1,210 | 1,210 | 1,162 | 1,162 | 69,000 | 1,162 |
| 2024-10-21 | 1,207 | 1,215 | 1,200 | 1,210 | 22,800 | 1,210 |
| 2024-10-18 | 1,198 | 1,219 | 1,198 | 1,207 | 14,300 | 1,207 |
| 2024-10-17 | 1,210 | 1,210 | 1,191 | 1,202 | 58,200 | 1,202 |
| 2024-10-16 | 1,222 | 1,226 | 1,202 | 1,204 | 57,000 | 1,204 |
| 2024-10-15 | 1,260 | 1,264 | 1,231 | 1,236 | 62,700 | 1,236 |
| 2024-10-11 | 1,260 | 1,267 | 1,248 | 1,248 | 63,100 | 1,248 |
| 2024-10-10 | 1,288 | 1,288 | 1,256 | 1,259 | 34,900 | 1,259 |
| 2024-10-09 | 1,273 | 1,285 | 1,269 | 1,274 | 49,300 | 1,274 |
| 2024-10-08 | 1,279 | 1,288 | 1,259 | 1,267 | 47,400 | 1,267 |
| 2024-10-07 | 1,295 | 1,305 | 1,280 | 1,282 | 51,100 | 1,282 |
| 2024-10-04 | 1,280 | 1,289 | 1,267 | 1,287 | 44,200 | 1,287 |
| 2024-10-03 | 1,275 | 1,289 | 1,262 | 1,279 | 57,900 | 1,279 |
| 2024-10-02 | 1,264 | 1,297 | 1,253 | 1,260 | 72,000 | 1,260 |
| 2024-10-01 | 1,259 | 1,272 | 1,252 | 1,264 | 57,100 | 1,264 |
| 2024-09-30 | 1,252 | 1,259 | 1,233 | 1,233 | 50,600 | 1,233 |
| 2024-09-27 | 1,269 | 1,275 | 1,247 | 1,272 | 49,900 | 1,272 |
| 2024-09-26 | 1,266 | 1,266 | 1,244 | 1,255 | 39,500 | 1,255 |
| 2024-09-25 | 1,233 | 1,266 | 1,228 | 1,241 | 43,500 | 1,241 |
| 2024-09-24 | 1,260 | 1,260 | 1,229 | 1,235 | 49,000 | 1,235 |
| 2024-09-20 | 1,239 | 1,252 | 1,221 | 1,235 | 80,100 | 1,235 |
| 2024-09-19 | 1,145 | 1,218 | 1,141 | 1,206 | 101,600 | 1,206 |
| 2024-09-18 | 1,145 | 1,145 | 1,117 | 1,130 | 73,400 | 1,130 |
| 2024-09-17 | 1,145 | 1,154 | 1,132 | 1,146 | 43,100 | 1,146 |
| 2024-09-13 | 1,125 | 1,128 | 1,110 | 1,125 | 31,100 | 1,125 |
| 2024-09-12 | 1,101 | 1,132 | 1,101 | 1,132 | 27,900 | 1,132 |
| 2024-09-11 | 1,130 | 1,140 | 1,080 | 1,094 | 102,600 | 1,094 |
| 2024-09-10 | 1,138 | 1,154 | 1,130 | 1,143 | 24,800 | 1,143 |
| 2024-09-09 | 1,115 | 1,138 | 1,107 | 1,127 | 48,900 | 1,127 |
| 2024-09-06 | 1,150 | 1,160 | 1,133 | 1,140 | 40,600 | 1,140 |
| 2024-09-05 | 1,122 | 1,173 | 1,118 | 1,154 | 37,400 | 1,154 |
| 2024-09-04 | 1,143 | 1,170 | 1,129 | 1,142 | 67,500 | 1,142 |
| 2024-09-03 | 1,159 | 1,191 | 1,148 | 1,173 | 60,500 | 1,173 |
| 2024-09-02 | 1,146 | 1,160 | 1,130 | 1,146 | 27,000 | 1,146 |
| 2024-08-30 | 1,116 | 1,142 | 1,104 | 1,142 | 24,400 | 1,142 |
| 2024-08-29 | 1,101 | 1,127 | 1,101 | 1,108 | 43,400 | 1,108 |
| 2024-08-28 | 1,105 | 1,126 | 1,090 | 1,126 | 30,400 | 1,126 |
| 2024-08-27 | 1,102 | 1,105 | 1,089 | 1,105 | 47,600 | 1,105 |
| 2024-08-26 | 1,110 | 1,117 | 1,090 | 1,102 | 43,400 | 1,102 |
| 2024-08-23 | 1,110 | 1,113 | 1,082 | 1,110 | 42,000 | 1,110 |
| 2024-08-22 | 1,084 | 1,107 | 1,082 | 1,107 | 40,700 | 1,107 |
| 2024-08-21 | 1,074 | 1,089 | 1,064 | 1,084 | 35,800 | 1,084 |
| 2024-08-20 | 1,050 | 1,083 | 1,049 | 1,079 | 59,400 | 1,079 |
| 2024-08-19 | 1,054 | 1,081 | 1,032 | 1,043 | 129,400 | 1,043 |
| 2024-08-16 | 1,100 | 1,100 | 1,015 | 1,045 | 244,500 | 1,045 |
| 2024-08-15 | 954 | 997 | 947 | 997 | 61,700 | 997 |
| 2024-08-14 | 935 | 950 | 900 | 946 | 245,200 | 946 |
| 2024-08-13 | 996 | 1,007 | 976 | 1,002 | 69,300 | 1,002 |
| 2024-08-09 | 945 | 955 | 920 | 954 | 55,100 | 954 |
| 2024-08-08 | 914 | 949 | 904 | 924 | 136,000 | 924 |
| 2024-08-07 | 901 | 972 | 898 | 944 | 89,900 | 944 |
| 2024-08-06 | 917 | 947 | 896 | 928 | 135,200 | 928 |
| 2024-08-05 | 981 | 998 | 773 | 797 | 504,500 | 797 |
| 2024-08-02 | 1,078 | 1,078 | 1,041 | 1,041 | 99,000 | 1,041 |
| 2024-08-01 | 1,180 | 1,185 | 1,095 | 1,114 | 162,300 | 1,114 |
| 2024-07-31 | 1,175 | 1,178 | 1,153 | 1,178 | 52,400 | 1,178 |
| 2024-07-30 | 1,188 | 1,196 | 1,173 | 1,189 | 91,900 | 1,189 |
| 2024-07-29 | 1,189 | 1,189 | 1,176 | 1,184 | 19,500 | 1,184 |
| 2024-07-26 | 1,178 | 1,182 | 1,170 | 1,173 | 22,400 | 1,173 |
| 2024-07-25 | 1,190 | 1,194 | 1,167 | 1,171 | 87,600 | 1,171 |
| 2024-07-24 | 1,216 | 1,216 | 1,196 | 1,203 | 51,100 | 1,203 |
| 2024-07-23 | 1,207 | 1,229 | 1,207 | 1,217 | 27,500 | 1,217 |
| 2024-07-22 | 1,209 | 1,213 | 1,196 | 1,197 | 50,600 | 1,197 |
| 2024-07-19 | 1,220 | 1,224 | 1,207 | 1,209 | 14,600 | 1,209 |
| 2024-07-18 | 1,220 | 1,232 | 1,212 | 1,213 | 33,600 | 1,213 |
| 2024-07-17 | 1,235 | 1,241 | 1,229 | 1,230 | 16,900 | 1,230 |
| 2024-07-16 | 1,246 | 1,248 | 1,231 | 1,231 | 18,400 | 1,231 |
| 2024-07-12 | 1,207 | 1,239 | 1,207 | 1,237 | 42,600 | 1,237 |
| 2024-07-11 | 1,219 | 1,219 | 1,191 | 1,210 | 26,400 | 1,210 |
| 2024-07-10 | 1,211 | 1,211 | 1,191 | 1,199 | 37,600 | 1,199 |
| 2024-07-09 | 1,218 | 1,234 | 1,207 | 1,211 | 65,300 | 1,211 |
| 2024-07-08 | 1,226 | 1,226 | 1,182 | 1,198 | 87,700 | 1,198 |
| 2024-07-05 | 1,229 | 1,249 | 1,220 | 1,220 | 27,400 | 1,220 |
| 2024-07-04 | 1,217 | 1,224 | 1,210 | 1,221 | 48,200 | 1,221 |
| 2024-07-03 | 1,218 | 1,227 | 1,210 | 1,221 | 41,800 | 1,221 |
| 2024-07-02 | 1,218 | 1,222 | 1,200 | 1,208 | 133,700 | 1,208 |
| 2024-07-01 | 1,233 | 1,235 | 1,219 | 1,221 | 66,000 | 1,221 |
| 2024-06-28 | 1,249 | 1,250 | 1,227 | 1,227 | 59,300 | 1,227 |
| 2024-06-27 | 1,258 | 1,258 | 1,230 | 1,244 | 221,900 | 1,244 |
| 2024-06-26 | 1,327 | 1,330 | 1,260 | 1,268 | 261,200 | 1,268 |
| 2024-06-25 | 1,342 | 1,353 | 1,311 | 1,317 | 61,100 | 1,317 |
| 2024-06-24 | 1,310 | 1,339 | 1,299 | 1,326 | 70,400 | 1,326 |
| 2024-06-21 | 1,303 | 1,314 | 1,280 | 1,280 | 51,900 | 1,280 |
| 2024-06-20 | 1,286 | 1,287 | 1,265 | 1,280 | 43,400 | 1,280 |
| 2024-06-19 | 1,277 | 1,301 | 1,270 | 1,286 | 30,200 | 1,286 |
| 2024-06-18 | 1,278 | 1,308 | 1,270 | 1,270 | 39,900 | 1,270 |
| 2024-06-17 | 1,255 | 1,277 | 1,232 | 1,272 | 52,100 | 1,272 |
| 2024-06-14 | 1,213 | 1,252 | 1,206 | 1,240 | 56,400 | 1,240 |
| 2024-06-13 | 1,226 | 1,235 | 1,218 | 1,221 | 29,200 | 1,221 |
| 2024-06-12 | 1,215 | 1,233 | 1,212 | 1,220 | 30,800 | 1,220 |
| 2024-06-11 | 1,251 | 1,254 | 1,205 | 1,211 | 144,100 | 1,211 |
| 2024-06-10 | 1,244 | 1,294 | 1,244 | 1,260 | 69,100 | 1,260 |
| 2024-06-07 | 1,212 | 1,235 | 1,211 | 1,234 | 111,300 | 1,234 |
| 2024-06-06 | 1,249 | 1,249 | 1,213 | 1,220 | 127,800 | 1,220 |
| 2024-06-05 | 1,247 | 1,263 | 1,242 | 1,242 | 28,300 | 1,242 |
| 2024-06-04 | 1,243 | 1,255 | 1,241 | 1,247 | 76,300 | 1,247 |
| 2024-06-03 | 1,260 | 1,260 | 1,238 | 1,247 | 33,800 | 1,247 |
| 2024-05-31 | 1,240 | 1,248 | 1,238 | 1,240 | 37,200 | 1,240 |
| 2024-05-30 | 1,221 | 1,245 | 1,215 | 1,244 | 50,800 | 1,244 |
| 2024-05-29 | 1,254 | 1,255 | 1,235 | 1,241 | 29,200 | 1,241 |
| 2024-05-28 | 1,253 | 1,270 | 1,253 | 1,255 | 15,800 | 1,255 |
| 2024-05-27 | 1,252 | 1,252 | 1,232 | 1,248 | 18,900 | 1,248 |
| 2024-05-24 | 1,251 | 1,255 | 1,227 | 1,238 | 31,300 | 1,238 |
| 2024-05-23 | 1,271 | 1,271 | 1,232 | 1,252 | 41,100 | 1,252 |
| 2024-05-22 | 1,290 | 1,297 | 1,257 | 1,257 | 35,200 | 1,257 |
| 2024-05-21 | 1,298 | 1,333 | 1,282 | 1,282 | 38,400 | 1,282 |
| 2024-05-20 | 1,326 | 1,326 | 1,282 | 1,283 | 54,700 | 1,283 |
| 2024-05-17 | 1,280 | 1,335 | 1,273 | 1,307 | 88,100 | 1,307 |
| 2024-05-16 | 1,318 | 1,318 | 1,270 | 1,286 | 99,300 | 1,286 |
| 2024-05-15 | 1,231 | 1,324 | 1,210 | 1,262 | 351,500 | 1,262 |
| 2024-05-14 | 1,504 | 1,504 | 1,423 | 1,440 | 150,300 | 1,440 |
| 2024-05-13 | 1,486 | 1,490 | 1,458 | 1,474 | 51,200 | 1,474 |
| 2024-05-10 | 1,498 | 1,506 | 1,461 | 1,498 | 72,600 | 1,498 |
| 2024-05-09 | 1,519 | 1,527 | 1,499 | 1,500 | 19,600 | 1,500 |
| 2024-05-08 | 1,511 | 1,546 | 1,511 | 1,525 | 27,500 | 1,525 |
| 2024-05-07 | 1,505 | 1,520 | 1,500 | 1,509 | 27,000 | 1,509 |
| 2024-05-02 | 1,491 | 1,499 | 1,479 | 1,488 | 16,100 | 1,488 |
| 2024-05-01 | 1,518 | 1,525 | 1,487 | 1,490 | 57,100 | 1,490 |
| 2024-04-30 | 1,530 | 1,537 | 1,518 | 1,531 | 13,300 | 1,531 |
| 2024-04-26 | 1,502 | 1,518 | 1,490 | 1,517 | 25,500 | 1,517 |
| 2024-04-25 | 1,520 | 1,528 | 1,495 | 1,496 | 28,300 | 1,496 |
| 2024-04-24 | 1,520 | 1,539 | 1,513 | 1,525 | 21,200 | 1,525 |
| 2024-04-23 | 1,522 | 1,528 | 1,505 | 1,510 | 17,800 | 1,510 |
| 2024-04-22 | 1,531 | 1,546 | 1,494 | 1,497 | 49,000 | 1,497 |
| 2024-04-19 | 1,573 | 1,573 | 1,479 | 1,531 | 73,900 | 1,531 |
| 2024-04-18 | 1,511 | 1,579 | 1,511 | 1,565 | 47,400 | 1,565 |
| 2024-04-17 | 1,551 | 1,560 | 1,516 | 1,519 | 44,100 | 1,519 |
| 2024-04-16 | 1,565 | 1,565 | 1,533 | 1,543 | 67,100 | 1,543 |
| 2024-04-15 | 1,550 | 1,583 | 1,531 | 1,583 | 44,300 | 1,583 |
| 2024-04-12 | 1,600 | 1,613 | 1,578 | 1,578 | 37,500 | 1,578 |
| 2024-04-11 | 1,570 | 1,586 | 1,565 | 1,582 | 20,700 | 1,582 |
| 2024-04-10 | 1,557 | 1,598 | 1,554 | 1,577 | 43,100 | 1,577 |
| 2024-04-09 | 1,544 | 1,563 | 1,542 | 1,553 | 56,600 | 1,553 |
| 2024-04-08 | 1,577 | 1,578 | 1,541 | 1,544 | 72,300 | 1,544 |
| 2024-04-05 | 1,561 | 1,595 | 1,547 | 1,577 | 102,900 | 1,577 |
| 2024-04-04 | 1,656 | 1,657 | 1,591 | 1,591 | 120,500 | 1,591 |
| 2024-04-03 | 1,650 | 1,654 | 1,612 | 1,650 | 79,700 | 1,650 |
| 2024-04-02 | 1,713 | 1,713 | 1,656 | 1,670 | 75,900 | 1,670 |
| 2024-04-01 | 1,745 | 1,755 | 1,717 | 1,718 | 53,200 | 1,718 |
| 2024-03-29 | 1,653 | 1,717 | 1,653 | 1,707 | 80,400 | 1,707 |
| 2024-03-28 | 1,652 | 1,660 | 1,625 | 1,644 | 72,000 | 1,644 |
| 2024-03-27 | 1,688 | 1,689 | 1,646 | 1,646 | 51,400 | 1,646 |
| 2024-03-26 | 1,638 | 1,688 | 1,638 | 1,679 | 28,300 | 1,679 |
| 2024-03-25 | 1,700 | 1,701 | 1,651 | 1,651 | 47,900 | 1,651 |
| 2024-03-22 | 1,687 | 1,721 | 1,679 | 1,704 | 60,400 | 1,704 |
| 2024-03-21 | 1,683 | 1,687 | 1,646 | 1,663 | 95,500 | 1,663 |
| 2024-03-19 | 1,638 | 1,697 | 1,631 | 1,683 | 68,500 | 1,683 |
| 2024-03-18 | 1,635 | 1,667 | 1,624 | 1,625 | 37,700 | 1,625 |
| 2024-03-15 | 1,724 | 1,724 | 1,627 | 1,633 | 88,800 | 1,633 |
| 2024-03-14 | 1,753 | 1,781 | 1,740 | 1,764 | 38,600 | 1,764 |
| 2024-03-13 | 1,773 | 1,785 | 1,751 | 1,752 | 30,800 | 1,752 |
| 2024-03-12 | 1,688 | 1,779 | 1,681 | 1,758 | 71,700 | 1,758 |
| 2024-03-11 | 1,702 | 1,717 | 1,680 | 1,715 | 91,700 | 1,715 |
| 2024-03-08 | 1,745 | 1,788 | 1,729 | 1,758 | 59,800 | 1,758 |
| 2024-03-07 | 1,790 | 1,806 | 1,754 | 1,772 | 85,800 | 1,772 |
| 2024-03-06 | 1,776 | 1,830 | 1,773 | 1,804 | 26,700 | 1,804 |
| 2024-03-05 | 1,758 | 1,825 | 1,700 | 1,809 | 106,200 | 1,809 |
| 2024-03-04 | 1,830 | 1,850 | 1,805 | 1,838 | 71,900 | 1,838 |
| 2024-03-01 | 1,890 | 1,905 | 1,818 | 1,836 | 91,200 | 1,836 |
| 2024-02-29 | 1,863 | 1,916 | 1,850 | 1,885 | 58,000 | 1,885 |
| 2024-02-28 | 1,906 | 1,913 | 1,860 | 1,874 | 36,500 | 1,874 |
| 2024-02-27 | 1,881 | 1,922 | 1,860 | 1,910 | 39,600 | 1,910 |
| 2024-02-26 | 1,920 | 1,928 | 1,889 | 1,890 | 44,200 | 1,890 |
| 2024-02-22 | 1,855 | 1,889 | 1,828 | 1,889 | 44,200 | 1,889 |
| 2024-02-21 | 1,870 | 1,901 | 1,854 | 1,855 | 42,100 | 1,855 |
| 2024-02-20 | 1,900 | 1,937 | 1,870 | 1,880 | 48,700 | 1,880 |
| 2024-02-19 | 1,936 | 1,985 | 1,876 | 1,940 | 101,100 | 1,940 |
| 2024-02-16 | 1,822 | 1,960 | 1,788 | 1,946 | 221,200 | 1,946 |
| 2024-02-15 | 1,675 | 1,830 | 1,650 | 1,796 | 419,200 | 1,796 |
| 2024-02-14 | 1,576 | 1,576 | 1,525 | 1,555 | 35,800 | 1,555 |
| 2024-02-13 | 1,600 | 1,619 | 1,585 | 1,593 | 33,300 | 1,593 |
| 2024-02-09 | 1,565 | 1,601 | 1,563 | 1,589 | 19,400 | 1,589 |
| 2024-02-08 | 1,555 | 1,592 | 1,551 | 1,568 | 31,300 | 1,568 |
| 2024-02-07 | 1,572 | 1,573 | 1,550 | 1,555 | 10,100 | 1,555 |
| 2024-02-06 | 1,586 | 1,586 | 1,559 | 1,572 | 16,600 | 1,572 |
| 2024-02-05 | 1,594 | 1,607 | 1,572 | 1,585 | 17,000 | 1,585 |
| 2024-02-02 | 1,550 | 1,606 | 1,550 | 1,601 | 40,700 | 1,601 |
| 2024-02-01 | 1,554 | 1,558 | 1,518 | 1,551 | 21,100 | 1,551 |
| 2024-01-31 | 1,505 | 1,577 | 1,495 | 1,566 | 34,800 | 1,566 |
| 2024-01-30 | 1,531 | 1,531 | 1,501 | 1,505 | 21,600 | 1,505 |
| 2024-01-29 | 1,555 | 1,558 | 1,517 | 1,517 | 25,700 | 1,517 |
| 2024-01-26 | 1,635 | 1,635 | 1,552 | 1,553 | 31,200 | 1,553 |
| 2024-01-25 | 1,615 | 1,639 | 1,592 | 1,635 | 90,600 | 1,635 |
| 2024-01-24 | 1,590 | 1,631 | 1,584 | 1,603 | 118,200 | 1,603 |
| 2024-01-23 | 1,573 | 1,613 | 1,568 | 1,600 | 96,300 | 1,600 |
| 2024-01-22 | 1,511 | 1,594 | 1,510 | 1,576 | 58,100 | 1,576 |
| 2024-01-19 | 1,453 | 1,509 | 1,436 | 1,508 | 82,500 | 1,508 |
| 2024-01-18 | 1,440 | 1,440 | 1,417 | 1,431 | 23,500 | 1,431 |
| 2024-01-17 | 1,440 | 1,455 | 1,425 | 1,425 | 27,300 | 1,425 |
| 2024-01-16 | 1,428 | 1,474 | 1,428 | 1,438 | 47,000 | 1,438 |
| 2024-01-15 | 1,420 | 1,438 | 1,403 | 1,428 | 46,600 | 1,428 |
| 2024-01-12 | 1,424 | 1,431 | 1,397 | 1,418 | 49,100 | 1,418 |
| 2024-01-11 | 1,438 | 1,438 | 1,418 | 1,418 | 60,600 | 1,418 |
| 2024-01-10 | 1,470 | 1,470 | 1,423 | 1,426 | 141,700 | 1,426 |
| 2024-01-09 | 1,462 | 1,486 | 1,456 | 1,482 | 91,200 | 1,482 |
| 2024-01-05 | 1,495 | 1,510 | 1,470 | 1,472 | 57,900 | 1,472 |
| 2024-01-04 | 1,498 | 1,500 | 1,465 | 1,489 | 35,900 | 1,489 |
分割・併合履歴 ： [2020-12-29]1株→2株 [2019-09-27]1株→2株
