7320 Solvvy(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 | 3,480 | 3,515 | 3,345 | 3,390 | 55,500 | 3,390 |
| 2024-12-02 | 3,575 | 3,650 | 3,520 | 3,520 | 21,100 | 3,520 |
| 2024-11-29 | 3,505 | 3,620 | 3,485 | 3,570 | 37,100 | 3,570 |
| 2024-11-28 | 3,510 | 3,560 | 3,475 | 3,505 | 20,900 | 3,505 |
| 2024-11-27 | 3,575 | 3,640 | 3,490 | 3,580 | 34,800 | 3,580 |
| 2024-11-26 | 3,690 | 3,750 | 3,555 | 3,575 | 30,500 | 3,575 |
| 2024-11-25 | 3,670 | 3,800 | 3,595 | 3,705 | 53,700 | 3,705 |
| 2024-11-22 | 3,370 | 3,680 | 3,360 | 3,670 | 110,400 | 3,670 |
| 2024-11-21 | 3,400 | 3,400 | 3,310 | 3,315 | 18,200 | 3,315 |
| 2024-11-20 | 3,385 | 3,480 | 3,380 | 3,380 | 24,400 | 3,380 |
| 2024-11-19 | 3,240 | 3,390 | 3,170 | 3,375 | 27,900 | 3,375 |
| 2024-11-18 | 3,140 | 3,320 | 3,140 | 3,230 | 20,300 | 3,230 |
| 2024-11-15 | 3,220 | 3,225 | 3,130 | 3,140 | 23,700 | 3,140 |
| 2024-11-14 | 3,310 | 3,460 | 3,215 | 3,240 | 54,900 | 3,240 |
| 2024-11-13 | 2,990 | 3,395 | 2,973 | 3,380 | 162,400 | 3,380 |
| 2024-11-12 | 2,779 | 2,957 | 2,676 | 2,957 | 140,400 | 2,957 |
| 2024-11-11 | 2,839 | 2,839 | 2,725 | 2,780 | 21,900 | 2,780 |
| 2024-11-08 | 2,791 | 2,831 | 2,764 | 2,789 | 22,400 | 2,789 |
| 2024-11-07 | 2,777 | 2,809 | 2,750 | 2,806 | 12,800 | 2,806 |
| 2024-11-06 | 2,769 | 2,805 | 2,729 | 2,777 | 12,700 | 2,777 |
| 2024-11-05 | 2,775 | 2,775 | 2,715 | 2,770 | 3,500 | 2,770 |
| 2024-11-01 | 2,783 | 2,790 | 2,723 | 2,725 | 24,000 | 2,725 |
| 2024-10-31 | 2,703 | 2,835 | 2,703 | 2,833 | 14,300 | 2,833 |
| 2024-10-30 | 2,726 | 2,737 | 2,702 | 2,702 | 5,800 | 2,702 |
| 2024-10-29 | 2,702 | 2,750 | 2,669 | 2,738 | 19,300 | 2,738 |
| 2024-10-28 | 2,618 | 2,746 | 2,618 | 2,728 | 15,900 | 2,728 |
| 2024-10-25 | 2,650 | 2,670 | 2,572 | 2,618 | 15,100 | 2,618 |
| 2024-10-24 | 2,624 | 2,668 | 2,624 | 2,644 | 9,500 | 2,644 |
| 2024-10-23 | 2,624 | 2,676 | 2,580 | 2,619 | 14,200 | 2,619 |
| 2024-10-22 | 2,722 | 2,722 | 2,613 | 2,618 | 33,600 | 2,618 |
| 2024-10-21 | 2,681 | 2,792 | 2,681 | 2,733 | 24,900 | 2,733 |
| 2024-10-18 | 2,745 | 2,745 | 2,663 | 2,679 | 18,400 | 2,679 |
| 2024-10-17 | 2,821 | 2,840 | 2,741 | 2,745 | 35,900 | 2,745 |
| 2024-10-16 | 2,886 | 2,889 | 2,835 | 2,842 | 7,100 | 2,842 |
| 2024-10-15 | 2,930 | 2,930 | 2,861 | 2,882 | 14,200 | 2,882 |
| 2024-10-11 | 2,911 | 2,933 | 2,889 | 2,912 | 15,300 | 2,912 |
| 2024-10-10 | 2,934 | 2,934 | 2,890 | 2,897 | 18,500 | 2,897 |
| 2024-10-09 | 2,967 | 3,000 | 2,934 | 2,934 | 11,800 | 2,934 |
| 2024-10-08 | 3,005 | 3,025 | 2,951 | 2,967 | 14,600 | 2,967 |
| 2024-10-07 | 3,020 | 3,065 | 3,015 | 3,025 | 13,800 | 3,025 |
| 2024-10-04 | 3,000 | 3,040 | 2,999 | 3,010 | 8,600 | 3,010 |
| 2024-10-03 | 2,990 | 3,045 | 2,948 | 3,020 | 15,700 | 3,020 |
| 2024-10-02 | 2,984 | 2,991 | 2,931 | 2,950 | 9,800 | 2,950 |
| 2024-10-01 | 2,899 | 3,000 | 2,899 | 2,983 | 8,800 | 2,983 |
| 2024-09-30 | 2,912 | 2,970 | 2,892 | 2,914 | 17,100 | 2,914 |
| 2024-09-27 | 3,045 | 3,045 | 2,986 | 3,015 | 6,100 | 3,015 |
| 2024-09-26 | 3,000 | 3,045 | 2,974 | 3,020 | 10,500 | 3,020 |
| 2024-09-25 | 3,015 | 3,025 | 2,999 | 3,000 | 7,700 | 3,000 |
| 2024-09-24 | 3,075 | 3,075 | 3,015 | 3,020 | 4,700 | 3,020 |
| 2024-09-20 | 3,095 | 3,100 | 3,010 | 3,055 | 6,100 | 3,055 |
| 2024-09-19 | 3,100 | 3,120 | 3,040 | 3,080 | 15,400 | 3,080 |
| 2024-09-18 | 3,090 | 3,090 | 3,010 | 3,030 | 6,800 | 3,030 |
| 2024-09-17 | 3,000 | 3,110 | 3,000 | 3,020 | 14,900 | 3,020 |
| 2024-09-13 | 3,010 | 3,025 | 2,971 | 2,996 | 8,100 | 2,996 |
| 2024-09-12 | 2,984 | 3,020 | 2,928 | 2,999 | 8,200 | 2,999 |
| 2024-09-11 | 3,025 | 3,035 | 2,873 | 2,896 | 14,800 | 2,896 |
| 2024-09-10 | 2,990 | 3,065 | 2,971 | 3,025 | 10,400 | 3,025 |
| 2024-09-09 | 2,938 | 2,992 | 2,877 | 2,990 | 8,600 | 2,990 |
| 2024-09-06 | 2,930 | 2,946 | 2,884 | 2,938 | 9,400 | 2,938 |
| 2024-09-05 | 2,949 | 3,020 | 2,880 | 2,980 | 7,400 | 2,980 |
| 2024-09-04 | 3,015 | 3,015 | 2,909 | 2,949 | 12,600 | 2,949 |
| 2024-09-03 | 3,070 | 3,150 | 3,000 | 3,060 | 13,100 | 3,060 |
| 2024-09-02 | 3,005 | 3,015 | 2,962 | 3,000 | 12,300 | 3,000 |
| 2024-08-30 | 3,035 | 3,045 | 2,996 | 3,000 | 9,900 | 3,000 |
| 2024-08-29 | 3,060 | 3,080 | 3,030 | 3,035 | 6,500 | 3,035 |
| 2024-08-28 | 3,105 | 3,150 | 3,020 | 3,045 | 21,500 | 3,045 |
| 2024-08-27 | 3,155 | 3,155 | 3,060 | 3,105 | 11,500 | 3,105 |
| 2024-08-26 | 3,060 | 3,150 | 3,060 | 3,125 | 13,000 | 3,125 |
| 2024-08-23 | 3,140 | 3,140 | 2,996 | 3,060 | 26,500 | 3,060 |
| 2024-08-22 | 3,115 | 3,170 | 3,090 | 3,130 | 9,100 | 3,130 |
| 2024-08-21 | 3,160 | 3,260 | 3,160 | 3,185 | 14,200 | 3,185 |
| 2024-08-20 | 3,230 | 3,230 | 3,015 | 3,190 | 34,100 | 3,190 |
| 2024-08-19 | 3,120 | 3,305 | 3,120 | 3,160 | 24,900 | 3,160 |
| 2024-08-16 | 3,205 | 3,250 | 3,075 | 3,110 | 14,000 | 3,110 |
| 2024-08-15 | 2,899 | 3,250 | 2,899 | 3,175 | 71,900 | 3,175 |
| 2024-08-14 | 2,844 | 3,075 | 2,820 | 2,949 | 75,100 | 2,949 |
| 2024-08-13 | 2,938 | 2,938 | 2,768 | 2,819 | 75,500 | 2,819 |
| 2024-08-09 | 2,782 | 2,880 | 2,732 | 2,850 | 18,100 | 2,850 |
| 2024-08-08 | 2,594 | 2,815 | 2,594 | 2,683 | 11,900 | 2,683 |
| 2024-08-07 | 2,449 | 2,698 | 2,449 | 2,594 | 18,200 | 2,594 |
| 2024-08-06 | 2,478 | 2,500 | 2,320 | 2,450 | 78,400 | 2,450 |
| 2024-08-05 | 2,376 | 2,409 | 2,126 | 2,128 | 65,000 | 2,128 |
| 2024-08-02 | 2,700 | 2,725 | 2,626 | 2,626 | 34,400 | 2,626 |
| 2024-08-01 | 2,881 | 2,906 | 2,768 | 2,812 | 13,000 | 2,812 |
| 2024-07-31 | 2,906 | 2,909 | 2,852 | 2,885 | 6,600 | 2,885 |
| 2024-07-30 | 2,889 | 2,919 | 2,840 | 2,906 | 7,000 | 2,906 |
| 2024-07-29 | 2,890 | 2,917 | 2,887 | 2,891 | 3,300 | 2,891 |
| 2024-07-26 | 2,865 | 2,924 | 2,865 | 2,883 | 4,800 | 2,883 |
| 2024-07-25 | 2,851 | 2,898 | 2,840 | 2,885 | 14,100 | 2,885 |
| 2024-07-24 | 2,893 | 2,913 | 2,851 | 2,861 | 25,900 | 2,861 |
| 2024-07-23 | 2,923 | 2,973 | 2,881 | 2,909 | 13,200 | 2,909 |
| 2024-07-22 | 2,996 | 2,997 | 2,880 | 2,913 | 15,100 | 2,913 |
| 2024-07-19 | 3,010 | 3,020 | 2,901 | 2,907 | 19,200 | 2,907 |
| 2024-07-18 | 2,958 | 3,045 | 2,941 | 3,020 | 16,000 | 3,020 |
| 2024-07-17 | 3,040 | 3,060 | 2,965 | 3,005 | 7,500 | 3,005 |
| 2024-07-16 | 3,000 | 3,045 | 3,000 | 3,015 | 4,500 | 3,015 |
| 2024-07-12 | 2,926 | 3,015 | 2,912 | 3,005 | 8,200 | 3,005 |
| 2024-07-11 | 2,940 | 2,966 | 2,885 | 2,933 | 19,800 | 2,933 |
| 2024-07-10 | 2,950 | 2,970 | 2,911 | 2,919 | 5,400 | 2,919 |
| 2024-07-09 | 2,976 | 2,990 | 2,926 | 2,944 | 5,800 | 2,944 |
| 2024-07-08 | 2,960 | 2,990 | 2,925 | 2,962 | 2,600 | 2,962 |
| 2024-07-05 | 2,960 | 2,996 | 2,941 | 2,960 | 13,600 | 2,960 |
| 2024-07-04 | 2,925 | 2,988 | 2,920 | 2,952 | 12,000 | 2,952 |
| 2024-07-03 | 2,891 | 2,927 | 2,863 | 2,915 | 3,900 | 2,915 |
| 2024-07-02 | 2,887 | 2,932 | 2,861 | 2,887 | 8,300 | 2,887 |
| 2024-07-01 | 3,045 | 3,045 | 2,893 | 2,893 | 20,900 | 2,893 |
| 2024-06-28 | 3,030 | 3,030 | 2,951 | 3,020 | 5,400 | 3,020 |
| 2024-06-27 | 2,992 | 3,030 | 2,953 | 3,025 | 10,000 | 3,025 |
| 2024-06-26 | 3,025 | 3,055 | 2,995 | 2,998 | 7,600 | 2,998 |
| 2024-06-25 | 3,050 | 3,065 | 3,005 | 3,010 | 3,600 | 3,010 |
| 2024-06-24 | 3,135 | 3,135 | 3,050 | 3,060 | 6,500 | 3,060 |
| 2024-06-21 | 3,130 | 3,130 | 3,050 | 3,080 | 2,100 | 3,080 |
| 2024-06-20 | 3,040 | 3,140 | 3,020 | 3,130 | 10,300 | 3,130 |
| 2024-06-19 | 2,997 | 3,015 | 2,981 | 2,988 | 3,700 | 2,988 |
| 2024-06-18 | 3,015 | 3,020 | 3,000 | 3,005 | 4,800 | 3,005 |
| 2024-06-17 | 3,000 | 3,065 | 2,996 | 3,000 | 12,800 | 3,000 |
| 2024-06-14 | 2,929 | 3,005 | 2,925 | 2,989 | 12,100 | 2,989 |
| 2024-06-13 | 3,020 | 3,030 | 2,975 | 2,979 | 4,400 | 2,979 |
| 2024-06-12 | 3,020 | 3,025 | 3,000 | 3,000 | 1,900 | 3,000 |
| 2024-06-11 | 3,015 | 3,075 | 2,997 | 3,020 | 14,900 | 3,020 |
| 2024-06-10 | 3,135 | 3,135 | 3,040 | 3,040 | 6,100 | 3,040 |
| 2024-06-07 | 3,025 | 3,085 | 3,025 | 3,085 | 6,900 | 3,085 |
| 2024-06-06 | 3,140 | 3,140 | 2,982 | 3,025 | 7,500 | 3,025 |
| 2024-06-05 | 3,050 | 3,125 | 3,030 | 3,080 | 4,300 | 3,080 |
| 2024-06-04 | 3,020 | 3,075 | 3,020 | 3,050 | 9,000 | 3,050 |
| 2024-06-03 | 3,080 | 3,140 | 2,990 | 3,020 | 10,400 | 3,020 |
| 2024-05-31 | 2,990 | 3,070 | 2,990 | 3,050 | 5,600 | 3,050 |
| 2024-05-30 | 2,911 | 2,995 | 2,911 | 2,990 | 18,700 | 2,990 |
| 2024-05-29 | 2,938 | 2,969 | 2,850 | 2,948 | 22,000 | 2,948 |
| 2024-05-28 | 2,979 | 2,980 | 2,932 | 2,938 | 7,500 | 2,938 |
| 2024-05-27 | 2,944 | 2,968 | 2,919 | 2,948 | 12,500 | 2,948 |
| 2024-05-24 | 2,805 | 2,952 | 2,799 | 2,944 | 24,100 | 2,944 |
| 2024-05-23 | 2,888 | 2,888 | 2,832 | 2,855 | 5,900 | 2,855 |
| 2024-05-22 | 2,837 | 2,938 | 2,837 | 2,888 | 7,200 | 2,888 |
| 2024-05-21 | 2,836 | 2,880 | 2,800 | 2,860 | 19,200 | 2,860 |
| 2024-05-20 | 2,919 | 2,927 | 2,820 | 2,836 | 14,600 | 2,836 |
| 2024-05-17 | 2,957 | 2,957 | 2,905 | 2,919 | 7,800 | 2,919 |
| 2024-05-16 | 3,050 | 3,060 | 2,953 | 2,965 | 22,100 | 2,965 |
| 2024-05-15 | 2,965 | 3,030 | 2,945 | 2,977 | 25,200 | 2,977 |
| 2024-05-14 | 2,879 | 2,934 | 2,855 | 2,903 | 32,200 | 2,903 |
| 2024-05-13 | 2,707 | 2,800 | 2,600 | 2,798 | 116,200 | 2,798 |
| 2024-05-10 | 2,920 | 2,920 | 2,768 | 2,785 | 53,500 | 2,785 |
| 2024-05-09 | 2,850 | 2,887 | 2,802 | 2,887 | 12,800 | 2,887 |
| 2024-05-08 | 2,800 | 2,887 | 2,790 | 2,839 | 19,600 | 2,839 |
| 2024-05-07 | 2,800 | 2,809 | 2,724 | 2,780 | 34,900 | 2,780 |
| 2024-05-02 | 2,752 | 2,790 | 2,713 | 2,752 | 44,200 | 2,752 |
| 2024-05-01 | 2,950 | 2,960 | 2,760 | 2,791 | 82,400 | 2,791 |
| 2024-04-30 | 3,270 | 3,270 | 2,957 | 2,995 | 97,400 | 2,995 |
| 2024-04-26 | 3,280 | 3,345 | 3,255 | 3,290 | 15,000 | 3,290 |
| 2024-04-25 | 3,460 | 3,460 | 3,260 | 3,300 | 10,200 | 3,300 |
| 2024-04-24 | 3,335 | 3,460 | 3,335 | 3,460 | 8,700 | 3,460 |
| 2024-04-23 | 3,370 | 3,370 | 3,300 | 3,300 | 5,900 | 3,300 |
| 2024-04-22 | 3,300 | 3,355 | 3,240 | 3,330 | 11,300 | 3,330 |
| 2024-04-19 | 3,230 | 3,315 | 3,140 | 3,300 | 25,100 | 3,300 |
| 2024-04-18 | 3,270 | 3,340 | 3,260 | 3,310 | 5,200 | 3,310 |
| 2024-04-17 | 3,275 | 3,275 | 3,150 | 3,270 | 8,200 | 3,270 |
| 2024-04-16 | 3,300 | 3,300 | 3,170 | 3,275 | 12,100 | 3,275 |
| 2024-04-15 | 3,300 | 3,340 | 3,275 | 3,300 | 5,400 | 3,300 |
| 2024-04-12 | 3,335 | 3,365 | 3,295 | 3,315 | 5,000 | 3,315 |
| 2024-04-11 | 3,400 | 3,400 | 3,295 | 3,335 | 10,600 | 3,335 |
| 2024-04-10 | 3,420 | 3,435 | 3,395 | 3,425 | 4,500 | 3,425 |
| 2024-04-09 | 3,395 | 3,415 | 3,370 | 3,415 | 3,600 | 3,415 |
| 2024-04-08 | 3,460 | 3,460 | 3,340 | 3,385 | 6,600 | 3,385 |
| 2024-04-05 | 3,370 | 3,390 | 3,300 | 3,390 | 12,500 | 3,390 |
| 2024-04-04 | 3,460 | 3,480 | 3,360 | 3,415 | 12,900 | 3,415 |
| 2024-04-03 | 3,375 | 3,375 | 3,295 | 3,350 | 9,100 | 3,350 |
| 2024-04-02 | 3,435 | 3,435 | 3,305 | 3,305 | 15,600 | 3,305 |
| 2024-04-01 | 3,600 | 3,600 | 3,415 | 3,435 | 20,300 | 3,435 |
| 2024-03-29 | 3,535 | 3,600 | 3,525 | 3,580 | 16,000 | 3,580 |
| 2024-03-28 | 3,535 | 3,535 | 3,465 | 3,500 | 4,700 | 3,500 |
| 2024-03-27 | 3,535 | 3,545 | 3,460 | 3,465 | 12,200 | 3,465 |
| 2024-03-26 | 3,400 | 3,575 | 3,400 | 3,510 | 15,000 | 3,510 |
| 2024-03-25 | 3,565 | 3,575 | 3,415 | 3,415 | 27,700 | 3,415 |
| 2024-03-22 | 3,440 | 3,500 | 3,360 | 3,450 | 46,600 | 3,450 |
| 2024-03-21 | 3,240 | 3,350 | 3,225 | 3,335 | 30,100 | 3,335 |
| 2024-03-19 | 3,230 | 3,260 | 3,150 | 3,195 | 22,900 | 3,195 |
| 2024-03-18 | 3,185 | 3,235 | 3,115 | 3,165 | 29,300 | 3,165 |
| 2024-03-15 | 3,265 | 3,265 | 3,165 | 3,185 | 11,500 | 3,185 |
| 2024-03-14 | 3,260 | 3,300 | 3,195 | 3,260 | 21,000 | 3,260 |
| 2024-03-13 | 3,210 | 3,210 | 3,105 | 3,130 | 12,500 | 3,130 |
| 2024-03-12 | 3,100 | 3,200 | 3,100 | 3,180 | 10,100 | 3,180 |
| 2024-03-11 | 3,255 | 3,340 | 3,100 | 3,105 | 23,200 | 3,105 |
| 2024-03-08 | 3,285 | 3,285 | 3,175 | 3,280 | 10,500 | 3,280 |
| 2024-03-07 | 3,210 | 3,285 | 3,160 | 3,285 | 27,800 | 3,285 |
| 2024-03-06 | 3,060 | 3,150 | 3,060 | 3,140 | 5,400 | 3,140 |
| 2024-03-05 | 3,115 | 3,160 | 3,080 | 3,130 | 18,100 | 3,130 |
| 2024-03-04 | 3,285 | 3,285 | 3,170 | 3,175 | 22,100 | 3,175 |
| 2024-03-01 | 3,190 | 3,330 | 3,190 | 3,285 | 50,700 | 3,285 |
| 2024-02-29 | 3,285 | 3,290 | 3,140 | 3,160 | 25,200 | 3,160 |
| 2024-02-28 | 3,335 | 3,335 | 3,280 | 3,280 | 7,100 | 3,280 |
| 2024-02-27 | 3,250 | 3,310 | 3,245 | 3,300 | 16,000 | 3,300 |
| 2024-02-26 | 3,185 | 3,250 | 3,100 | 3,240 | 16,800 | 3,240 |
| 2024-02-22 | 3,160 | 3,185 | 3,080 | 3,175 | 34,500 | 3,175 |
| 2024-02-21 | 3,220 | 3,230 | 3,060 | 3,090 | 37,600 | 3,090 |
| 2024-02-20 | 3,220 | 3,220 | 3,150 | 3,210 | 9,600 | 3,210 |
| 2024-02-19 | 3,065 | 3,240 | 3,065 | 3,215 | 19,800 | 3,215 |
| 2024-02-16 | 3,100 | 3,205 | 3,020 | 3,060 | 36,700 | 3,060 |
| 2024-02-15 | 3,245 | 3,245 | 3,075 | 3,120 | 35,000 | 3,120 |
| 2024-02-14 | 3,275 | 3,285 | 3,135 | 3,175 | 70,300 | 3,175 |
| 2024-02-13 | 3,420 | 3,785 | 3,300 | 3,335 | 228,900 | 3,335 |
| 2024-02-09 | 3,150 | 3,295 | 3,130 | 3,175 | 79,200 | 3,175 |
| 2024-02-08 | 3,050 | 3,200 | 3,050 | 3,120 | 29,500 | 3,120 |
| 2024-02-07 | 3,080 | 3,125 | 3,015 | 3,050 | 20,100 | 3,050 |
| 2024-02-06 | 3,085 | 3,160 | 3,040 | 3,150 | 11,200 | 3,150 |
| 2024-02-05 | 3,095 | 3,145 | 3,075 | 3,085 | 7,000 | 3,085 |
| 2024-02-02 | 3,180 | 3,225 | 3,090 | 3,110 | 26,700 | 3,110 |
| 2024-02-01 | 3,135 | 3,155 | 3,015 | 3,150 | 20,500 | 3,150 |
| 2024-01-31 | 3,100 | 3,175 | 3,080 | 3,140 | 15,500 | 3,140 |
| 2024-01-30 | 3,040 | 3,115 | 3,005 | 3,115 | 28,700 | 3,115 |
| 2024-01-29 | 3,000 | 3,025 | 2,965 | 3,025 | 4,500 | 3,025 |
| 2024-01-26 | 2,958 | 3,020 | 2,958 | 3,000 | 9,100 | 3,000 |
| 2024-01-25 | 2,990 | 3,050 | 2,966 | 2,993 | 20,600 | 2,993 |
| 2024-01-24 | 2,907 | 3,025 | 2,907 | 2,990 | 11,200 | 2,990 |
| 2024-01-23 | 2,975 | 2,975 | 2,881 | 2,934 | 11,800 | 2,934 |
| 2024-01-22 | 2,878 | 2,956 | 2,869 | 2,934 | 15,600 | 2,934 |
| 2024-01-19 | 2,710 | 2,858 | 2,710 | 2,843 | 19,700 | 2,843 |
| 2024-01-18 | 2,710 | 2,739 | 2,682 | 2,697 | 16,000 | 2,697 |
| 2024-01-17 | 2,751 | 2,767 | 2,716 | 2,716 | 11,300 | 2,716 |
| 2024-01-16 | 2,807 | 2,828 | 2,751 | 2,751 | 9,000 | 2,751 |
| 2024-01-15 | 2,844 | 2,848 | 2,803 | 2,806 | 10,400 | 2,806 |
| 2024-01-12 | 2,835 | 2,835 | 2,741 | 2,812 | 27,400 | 2,812 |
| 2024-01-11 | 2,766 | 2,836 | 2,663 | 2,807 | 51,800 | 2,807 |
| 2024-01-10 | 2,811 | 2,817 | 2,703 | 2,716 | 47,700 | 2,716 |
| 2024-01-09 | 2,807 | 2,860 | 2,800 | 2,838 | 28,300 | 2,838 |
| 2024-01-05 | 2,925 | 2,925 | 2,789 | 2,801 | 53,500 | 2,801 |
| 2024-01-04 | 2,960 | 2,960 | 2,822 | 2,922 | 36,400 | 2,922 |
分割・併合履歴 ： [2018-12-26]1株→3株
