7095 (株)Macbee Planet 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 | 2,692 | 2,733 | 2,692 | 2,729 | 75,000 | 2,729 |
| 2024-11-20 | 2,678 | 2,736 | 2,670 | 2,690 | 56,300 | 2,690 |
| 2024-11-19 | 2,689 | 2,733 | 2,676 | 2,685 | 63,100 | 2,685 |
| 2024-11-18 | 2,635 | 2,672 | 2,626 | 2,665 | 66,400 | 2,665 |
| 2024-11-15 | 2,668 | 2,719 | 2,659 | 2,666 | 67,100 | 2,666 |
| 2024-11-14 | 2,711 | 2,732 | 2,660 | 2,668 | 89,600 | 2,668 |
| 2024-11-13 | 2,756 | 2,801 | 2,749 | 2,752 | 109,700 | 2,752 |
| 2024-11-12 | 2,746 | 2,789 | 2,721 | 2,726 | 79,700 | 2,726 |
| 2024-11-11 | 2,670 | 2,774 | 2,660 | 2,764 | 78,500 | 2,764 |
| 2024-11-08 | 2,717 | 2,756 | 2,685 | 2,689 | 107,400 | 2,689 |
| 2024-11-07 | 2,641 | 2,718 | 2,630 | 2,657 | 57,800 | 2,657 |
| 2024-11-06 | 2,624 | 2,678 | 2,604 | 2,678 | 85,400 | 2,678 |
| 2024-11-05 | 2,617 | 2,650 | 2,597 | 2,601 | 64,000 | 2,601 |
| 2024-11-01 | 2,636 | 2,693 | 2,616 | 2,617 | 78,800 | 2,617 |
| 2024-10-31 | 2,628 | 2,689 | 2,606 | 2,677 | 97,100 | 2,677 |
| 2024-10-30 | 2,670 | 2,683 | 2,624 | 2,643 | 152,800 | 2,643 |
| 2024-10-29 | 2,620 | 2,705 | 2,601 | 2,682 | 179,400 | 2,682 |
| 2024-10-28 | 2,392 | 2,611 | 2,392 | 2,611 | 239,100 | 2,611 |
| 2024-10-25 | 2,485 | 2,496 | 2,357 | 2,385 | 300,200 | 2,385 |
| 2024-10-24 | 2,502 | 2,538 | 2,449 | 2,486 | 178,400 | 2,486 |
| 2024-10-23 | 2,597 | 2,619 | 2,491 | 2,507 | 228,100 | 2,507 |
| 2024-10-22 | 2,620 | 2,620 | 2,583 | 2,597 | 154,600 | 2,597 |
| 2024-10-21 | 2,610 | 2,659 | 2,604 | 2,648 | 77,600 | 2,648 |
| 2024-10-18 | 2,601 | 2,621 | 2,576 | 2,590 | 94,700 | 2,590 |
| 2024-10-17 | 2,626 | 2,626 | 2,591 | 2,597 | 93,900 | 2,597 |
| 2024-10-16 | 2,603 | 2,656 | 2,599 | 2,610 | 116,900 | 2,610 |
| 2024-10-15 | 2,645 | 2,685 | 2,591 | 2,673 | 111,100 | 2,673 |
| 2024-10-11 | 2,616 | 2,650 | 2,602 | 2,602 | 101,900 | 2,602 |
| 2024-10-10 | 2,702 | 2,702 | 2,609 | 2,613 | 184,200 | 2,613 |
| 2024-10-09 | 2,731 | 2,750 | 2,668 | 2,701 | 114,700 | 2,701 |
| 2024-10-08 | 2,746 | 2,760 | 2,692 | 2,700 | 97,400 | 2,700 |
| 2024-10-07 | 2,777 | 2,806 | 2,758 | 2,763 | 145,700 | 2,763 |
| 2024-10-04 | 2,746 | 2,774 | 2,687 | 2,708 | 318,300 | 2,708 |
| 2024-10-03 | 2,638 | 2,810 | 2,625 | 2,796 | 339,000 | 2,796 |
| 2024-10-02 | 2,634 | 2,659 | 2,556 | 2,556 | 329,500 | 2,556 |
| 2024-10-01 | 2,668 | 2,730 | 2,630 | 2,684 | 197,600 | 2,684 |
| 2024-09-30 | 2,680 | 2,788 | 2,638 | 2,643 | 254,500 | 2,643 |
| 2024-09-27 | 2,757 | 2,811 | 2,736 | 2,775 | 190,600 | 2,775 |
| 2024-09-26 | 2,707 | 2,758 | 2,697 | 2,746 | 281,600 | 2,746 |
| 2024-09-25 | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 | 2,720 |
| 2024-09-24 | 3,030 | 3,035 | 2,802 | 2,806 | 444,500 | 2,806 |
| 2024-09-20 | 2,995 | 3,020 | 2,940 | 3,020 | 230,900 | 3,020 |
| 2024-09-19 | 3,080 | 3,080 | 2,971 | 2,975 | 241,000 | 2,975 |
| 2024-09-18 | 2,939 | 3,065 | 2,931 | 2,988 | 521,000 | 2,988 |
| 2024-09-17 | 3,095 | 3,095 | 2,791 | 2,856 | 904,000 | 2,856 |
| 2024-09-13 | 3,350 | 3,350 | 3,140 | 3,165 | 1,103,000 | 3,165 |
| 2024-09-12 | 2,960 | 3,020 | 2,960 | 3,015 | 285,400 | 3,015 |
| 2024-09-11 | 2,948 | 2,948 | 2,830 | 2,860 | 165,300 | 2,860 |
| 2024-09-10 | 2,942 | 2,989 | 2,913 | 2,921 | 91,200 | 2,921 |
| 2024-09-09 | 2,800 | 2,957 | 2,777 | 2,902 | 193,400 | 2,902 |
| 2024-09-06 | 3,000 | 3,005 | 2,870 | 2,897 | 198,900 | 2,897 |
| 2024-09-05 | 2,970 | 3,040 | 2,922 | 2,988 | 197,300 | 2,988 |
| 2024-09-04 | 2,984 | 3,130 | 2,981 | 3,005 | 245,100 | 3,005 |
| 2024-09-03 | 3,060 | 3,130 | 3,040 | 3,065 | 163,600 | 3,065 |
| 2024-09-02 | 3,050 | 3,080 | 3,015 | 3,040 | 126,500 | 3,040 |
| 2024-08-30 | 3,075 | 3,100 | 3,025 | 3,050 | 183,000 | 3,050 |
| 2024-08-29 | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 | 3,125 |
| 2024-08-28 | 3,150 | 3,160 | 3,035 | 3,105 | 138,500 | 3,105 |
| 2024-08-27 | 3,105 | 3,190 | 3,095 | 3,165 | 141,200 | 3,165 |
| 2024-08-26 | 3,090 | 3,185 | 3,085 | 3,150 | 183,600 | 3,150 |
| 2024-08-23 | 3,055 | 3,085 | 2,991 | 3,070 | 179,400 | 3,070 |
| 2024-08-22 | 3,060 | 3,110 | 3,015 | 3,060 | 140,300 | 3,060 |
| 2024-08-21 | 3,005 | 3,145 | 3,000 | 3,060 | 214,600 | 3,060 |
| 2024-08-20 | 2,961 | 3,095 | 2,961 | 3,065 | 206,600 | 3,065 |
| 2024-08-19 | 2,886 | 2,958 | 2,842 | 2,860 | 154,400 | 2,860 |
| 2024-08-16 | 2,815 | 2,849 | 2,780 | 2,836 | 125,200 | 2,836 |
| 2024-08-15 | 2,730 | 2,765 | 2,701 | 2,712 | 175,000 | 2,712 |
| 2024-08-14 | 2,651 | 2,786 | 2,641 | 2,756 | 156,500 | 2,756 |
| 2024-08-13 | 2,550 | 2,675 | 2,537 | 2,670 | 155,700 | 2,670 |
| 2024-08-09 | 2,499 | 2,557 | 2,405 | 2,487 | 276,400 | 2,487 |
| 2024-08-08 | 2,422 | 2,549 | 2,390 | 2,484 | 259,200 | 2,484 |
| 2024-08-07 | 2,352 | 2,537 | 2,334 | 2,472 | 332,600 | 2,472 |
| 2024-08-06 | 2,311 | 2,453 | 2,285 | 2,427 | 539,300 | 2,427 |
| 2024-08-05 | 2,461 | 2,461 | 2,161 | 2,161 | 572,000 | 2,161 |
| 2024-08-02 | 2,720 | 2,786 | 2,629 | 2,661 | 557,100 | 2,661 |
| 2024-08-01 | 3,170 | 3,180 | 2,907 | 2,920 | 367,400 | 2,920 |
| 2024-07-31 | 3,135 | 3,200 | 3,085 | 3,200 | 100,200 | 3,200 |
| 2024-07-30 | 3,190 | 3,190 | 3,120 | 3,160 | 75,300 | 3,160 |
| 2024-07-29 | 3,160 | 3,200 | 3,110 | 3,200 | 66,100 | 3,200 |
| 2024-07-26 | 3,020 | 3,130 | 3,010 | 3,090 | 129,100 | 3,090 |
| 2024-07-25 | 3,005 | 3,030 | 2,977 | 2,993 | 166,600 | 2,993 |
| 2024-07-24 | 3,210 | 3,210 | 3,050 | 3,065 | 208,700 | 3,065 |
| 2024-07-23 | 3,250 | 3,260 | 3,140 | 3,200 | 137,700 | 3,200 |
| 2024-07-22 | 3,280 | 3,320 | 3,190 | 3,210 | 243,200 | 3,210 |
| 2024-07-19 | 3,295 | 3,390 | 3,245 | 3,325 | 231,100 | 3,325 |
| 2024-07-18 | 3,340 | 3,455 | 3,260 | 3,290 | 355,000 | 3,290 |
| 2024-07-17 | 3,215 | 3,365 | 3,125 | 3,360 | 335,700 | 3,360 |
| 2024-07-16 | 3,330 | 3,335 | 3,120 | 3,145 | 477,900 | 3,145 |
| 2024-07-12 | 3,210 | 3,355 | 3,180 | 3,305 | 291,200 | 3,305 |
| 2024-07-11 | 3,250 | 3,305 | 3,190 | 3,240 | 258,600 | 3,240 |
| 2024-07-10 | 3,255 | 3,270 | 3,145 | 3,215 | 341,900 | 3,215 |
| 2024-07-09 | 3,165 | 3,175 | 3,050 | 3,070 | 147,400 | 3,070 |
| 2024-07-08 | 3,120 | 3,220 | 3,120 | 3,130 | 186,500 | 3,130 |
| 2024-07-05 | 3,015 | 3,140 | 3,015 | 3,105 | 183,300 | 3,105 |
| 2024-07-04 | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 | 3,015 |
| 2024-07-03 | 2,947 | 3,050 | 2,936 | 3,030 | 186,200 | 3,030 |
| 2024-07-02 | 2,915 | 2,973 | 2,895 | 2,935 | 137,700 | 2,935 |
| 2024-07-01 | 2,992 | 3,020 | 2,903 | 2,910 | 320,500 | 2,910 |
| 2024-06-28 | 3,075 | 3,100 | 2,990 | 2,995 | 199,600 | 2,995 |
| 2024-06-27 | 3,080 | 3,190 | 3,070 | 3,110 | 194,200 | 3,110 |
| 2024-06-26 | 3,000 | 3,090 | 2,975 | 3,080 | 194,100 | 3,080 |
| 2024-06-25 | 3,000 | 3,075 | 2,970 | 3,010 | 276,300 | 3,010 |
| 2024-06-24 | 2,881 | 3,075 | 2,843 | 3,015 | 464,600 | 3,015 |
| 2024-06-21 | 2,900 | 2,956 | 2,852 | 2,861 | 326,500 | 2,861 |
| 2024-06-20 | 2,812 | 2,949 | 2,812 | 2,903 | 335,600 | 2,903 |
| 2024-06-19 | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 | 2,810 |
| 2024-06-18 | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 | 2,910 |
| 2024-06-17 | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 | 2,721 |
| 2024-06-14 | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | 2,830 |
| 2024-06-13 | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 | 3,530 |
| 2024-06-12 | 3,310 | 3,355 | 3,230 | 3,295 | 288,000 | 3,295 |
| 2024-06-11 | 3,470 | 3,500 | 3,265 | 3,320 | 313,600 | 3,320 |
| 2024-06-10 | 3,515 | 3,545 | 3,435 | 3,440 | 213,900 | 3,440 |
| 2024-06-07 | 3,465 | 3,530 | 3,420 | 3,515 | 155,300 | 3,515 |
| 2024-06-06 | 3,605 | 3,615 | 3,400 | 3,510 | 288,400 | 3,510 |
| 2024-06-05 | 3,635 | 3,640 | 3,530 | 3,585 | 178,000 | 3,585 |
| 2024-06-04 | 3,505 | 3,770 | 3,505 | 3,680 | 240,500 | 3,680 |
| 2024-06-03 | 3,640 | 3,710 | 3,505 | 3,510 | 180,700 | 3,510 |
| 2024-05-31 | 3,495 | 3,705 | 3,450 | 3,670 | 270,600 | 3,670 |
| 2024-05-30 | 3,400 | 3,590 | 3,305 | 3,430 | 260,000 | 3,430 |
| 2024-05-29 | 14,000 | 14,300 | 13,580 | 13,620 | 45,800 | 3,405 |
| 2024-05-28 | 13,800 | 14,280 | 13,680 | 14,070 | 31,600 | 3,517.50 |
| 2024-05-27 | 13,750 | 13,950 | 13,570 | 13,770 | 37,500 | 3,442.50 |
| 2024-05-24 | 14,020 | 14,180 | 13,810 | 13,810 | 42,500 | 3,452.50 |
| 2024-05-23 | 14,530 | 14,630 | 14,230 | 14,270 | 30,800 | 3,567.50 |
| 2024-05-22 | 14,470 | 14,600 | 14,300 | 14,470 | 30,000 | 3,617.50 |
| 2024-05-21 | 14,800 | 14,890 | 14,470 | 14,470 | 48,800 | 3,617.50 |
| 2024-05-20 | 14,710 | 14,910 | 14,560 | 14,720 | 52,100 | 3,680 |
| 2024-05-17 | 14,480 | 14,900 | 14,410 | 14,590 | 55,300 | 3,647.50 |
| 2024-05-16 | 14,720 | 15,050 | 14,500 | 14,780 | 60,800 | 3,695 |
| 2024-05-15 | 14,900 | 14,900 | 14,160 | 14,260 | 83,600 | 3,565 |
| 2024-05-14 | 14,430 | 14,860 | 14,430 | 14,810 | 49,300 | 3,702.50 |
| 2024-05-13 | 14,200 | 14,450 | 13,930 | 14,450 | 41,300 | 3,612.50 |
| 2024-05-10 | 14,530 | 14,660 | 14,000 | 14,030 | 62,900 | 3,507.50 |
| 2024-05-09 | 14,200 | 14,650 | 14,020 | 14,510 | 67,000 | 3,627.50 |
| 2024-05-08 | 13,990 | 14,550 | 13,860 | 14,200 | 95,000 | 3,550 |
| 2024-05-07 | 13,360 | 13,970 | 13,350 | 13,970 | 95,200 | 3,492.50 |
| 2024-05-02 | 12,880 | 13,160 | 12,840 | 13,070 | 45,900 | 3,267.50 |
| 2024-05-01 | 13,210 | 13,230 | 12,880 | 12,940 | 74,500 | 3,235 |
| 2024-04-30 | 13,800 | 13,880 | 13,370 | 13,450 | 76,500 | 3,362.50 |
| 2024-04-26 | 12,880 | 13,610 | 12,830 | 13,590 | 128,300 | 3,397.50 |
| 2024-04-25 | 12,820 | 12,830 | 12,580 | 12,580 | 50,700 | 3,145 |
| 2024-04-24 | 12,510 | 13,090 | 12,490 | 12,960 | 106,700 | 3,240 |
| 2024-04-23 | 12,680 | 12,680 | 12,200 | 12,450 | 70,500 | 3,112.50 |
| 2024-04-22 | 12,440 | 12,650 | 12,190 | 12,580 | 73,200 | 3,145 |
| 2024-04-19 | 12,820 | 12,820 | 11,910 | 12,250 | 215,600 | 3,062.50 |
| 2024-04-18 | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 | 3,210 |
| 2024-04-17 | 13,200 | 13,560 | 13,000 | 13,000 | 104,200 | 3,250 |
| 2024-04-16 | 13,100 | 13,260 | 12,960 | 13,080 | 56,400 | 3,270 |
| 2024-04-15 | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 | 3,327.50 |
| 2024-04-12 | 13,120 | 13,150 | 12,900 | 12,960 | 75,400 | 3,240 |
| 2024-04-11 | 13,150 | 13,260 | 12,960 | 13,010 | 78,200 | 3,252.50 |
| 2024-04-10 | 13,550 | 13,700 | 13,310 | 13,380 | 67,400 | 3,345 |
| 2024-04-09 | 13,220 | 13,640 | 13,210 | 13,520 | 60,100 | 3,380 |
| 2024-04-08 | 13,360 | 13,400 | 13,020 | 13,210 | 62,400 | 3,302.50 |
| 2024-04-05 | 13,000 | 13,580 | 12,810 | 13,410 | 124,500 | 3,352.50 |
| 2024-04-04 | 13,310 | 13,440 | 12,920 | 13,180 | 153,000 | 3,295 |
| 2024-04-03 | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 | 3,320 |
| 2024-04-02 | 14,360 | 14,360 | 13,700 | 13,720 | 181,000 | 3,430 |
| 2024-04-01 | 14,990 | 14,990 | 14,330 | 14,500 | 115,600 | 3,625 |
| 2024-03-29 | 14,490 | 14,940 | 14,420 | 14,730 | 105,900 | 3,682.50 |
| 2024-03-28 | 14,400 | 14,780 | 14,270 | 14,310 | 112,500 | 3,577.50 |
| 2024-03-27 | 14,500 | 14,700 | 14,290 | 14,550 | 132,800 | 3,637.50 |
| 2024-03-26 | 14,740 | 14,860 | 14,220 | 14,320 | 215,900 | 3,580 |
| 2024-03-25 | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 | 3,712.50 |
| 2024-03-22 | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 | 3,957.50 |
| 2024-03-21 | 15,700 | 16,560 | 15,490 | 16,400 | 225,400 | 4,100 |
| 2024-03-19 | 15,680 | 15,720 | 15,000 | 15,520 | 294,900 | 3,880 |
| 2024-03-18 | 16,320 | 16,370 | 15,510 | 15,880 | 365,100 | 3,970 |
| 2024-03-15 | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 | 3,932.50 |
| 2024-03-14 | 18,510 | 19,700 | 17,990 | 19,700 | 332,600 | 4,925 |
| 2024-03-13 | 18,900 | 19,180 | 18,380 | 18,790 | 144,200 | 4,697.50 |
| 2024-03-12 | 17,620 | 18,870 | 17,530 | 18,760 | 122,600 | 4,690 |
| 2024-03-11 | 17,670 | 17,920 | 17,450 | 17,670 | 84,000 | 4,417.50 |
| 2024-03-08 | 18,050 | 18,180 | 17,720 | 18,070 | 81,300 | 4,517.50 |
| 2024-03-07 | 18,800 | 18,890 | 18,040 | 18,150 | 111,800 | 4,537.50 |
| 2024-03-06 | 18,580 | 19,060 | 18,250 | 18,770 | 110,700 | 4,692.50 |
| 2024-03-05 | 19,600 | 19,600 | 18,510 | 18,980 | 137,000 | 4,745 |
| 2024-03-04 | 19,080 | 19,820 | 18,710 | 19,700 | 138,000 | 4,925 |
| 2024-03-01 | 18,950 | 19,190 | 18,440 | 18,830 | 73,500 | 4,707.50 |
| 2024-02-29 | 18,970 | 18,970 | 18,330 | 18,590 | 68,100 | 4,647.50 |
| 2024-02-28 | 18,880 | 19,550 | 18,650 | 19,140 | 40,900 | 4,785 |
| 2024-02-27 | 19,240 | 19,240 | 18,650 | 18,930 | 64,600 | 4,732.50 |
| 2024-02-26 | 18,020 | 19,340 | 18,010 | 19,150 | 104,200 | 4,787.50 |
| 2024-02-22 | 18,990 | 18,990 | 17,850 | 17,900 | 84,600 | 4,475 |
| 2024-02-21 | 19,210 | 19,210 | 18,250 | 18,500 | 95,500 | 4,625 |
| 2024-02-20 | 18,570 | 19,570 | 18,350 | 19,210 | 112,500 | 4,802.50 |
| 2024-02-19 | 17,920 | 18,490 | 17,540 | 18,450 | 105,000 | 4,612.50 |
| 2024-02-16 | 17,250 | 17,740 | 17,070 | 17,580 | 74,200 | 4,395 |
| 2024-02-15 | 17,420 | 17,520 | 16,890 | 17,250 | 63,900 | 4,312.50 |
| 2024-02-14 | 17,530 | 17,830 | 17,260 | 17,320 | 63,900 | 4,330 |
| 2024-02-13 | 17,580 | 18,020 | 17,580 | 17,700 | 44,200 | 4,425 |
| 2024-02-09 | 17,820 | 18,220 | 17,710 | 17,740 | 39,800 | 4,435 |
| 2024-02-08 | 17,950 | 18,190 | 17,650 | 18,000 | 35,100 | 4,500 |
| 2024-02-07 | 18,040 | 18,090 | 17,690 | 17,860 | 37,800 | 4,465 |
| 2024-02-06 | 18,150 | 18,260 | 17,910 | 18,030 | 35,100 | 4,507.50 |
| 2024-02-05 | 18,090 | 18,350 | 17,860 | 18,160 | 48,700 | 4,540 |
| 2024-02-02 | 17,700 | 18,190 | 17,580 | 18,040 | 53,700 | 4,510 |
| 2024-02-01 | 17,890 | 18,580 | 17,530 | 17,590 | 84,000 | 4,397.50 |
| 2024-01-31 | 18,100 | 18,230 | 17,650 | 18,230 | 65,500 | 4,557.50 |
| 2024-01-30 | 18,000 | 18,260 | 17,510 | 18,160 | 83,700 | 4,540 |
| 2024-01-29 | 17,360 | 17,920 | 17,180 | 17,840 | 88,300 | 4,460 |
| 2024-01-26 | 16,770 | 17,430 | 16,500 | 17,300 | 111,000 | 4,325 |
| 2024-01-25 | 16,770 | 17,100 | 16,380 | 16,710 | 86,000 | 4,177.50 |
| 2024-01-24 | 16,880 | 17,220 | 16,770 | 16,880 | 53,700 | 4,220 |
| 2024-01-23 | 17,360 | 17,540 | 16,610 | 16,980 | 125,200 | 4,245 |
| 2024-01-22 | 16,820 | 17,580 | 16,600 | 17,360 | 103,200 | 4,340 |
| 2024-01-19 | 16,550 | 16,900 | 16,270 | 16,730 | 77,500 | 4,182.50 |
| 2024-01-18 | 16,140 | 16,540 | 16,080 | 16,260 | 70,000 | 4,065 |
| 2024-01-17 | 16,500 | 16,640 | 16,130 | 16,230 | 63,100 | 4,057.50 |
| 2024-01-16 | 17,160 | 17,380 | 16,540 | 16,540 | 98,800 | 4,135 |
| 2024-01-15 | 17,700 | 17,750 | 17,050 | 17,160 | 77,600 | 4,290 |
| 2024-01-12 | 17,400 | 17,700 | 17,140 | 17,650 | 60,700 | 4,412.50 |
| 2024-01-11 | 17,400 | 17,620 | 17,170 | 17,490 | 50,400 | 4,372.50 |
| 2024-01-10 | 17,650 | 18,080 | 17,360 | 17,400 | 104,400 | 4,350 |
| 2024-01-09 | 17,550 | 17,700 | 16,940 | 17,260 | 101,500 | 4,315 |
| 2024-01-05 | 18,310 | 18,310 | 17,360 | 17,400 | 101,800 | 4,350 |
| 2024-01-04 | 18,300 | 18,490 | 17,990 | 18,240 | 45,700 | 4,560 |
分割・併合履歴 ： [2024-05-30]1株→4株
