7327 (株)第四北越フィナンシャルグループ 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 | 2,898 | 2,927 | 2,881 | 2,893 | 192,900 | 2,893 |
| 2024-12-02 | 2,840 | 2,884 | 2,814 | 2,867 | 205,300 | 2,867 |
| 2024-11-29 | 2,776 | 2,819 | 2,772 | 2,814 | 128,100 | 2,814 |
| 2024-11-28 | 2,736 | 2,786 | 2,736 | 2,775 | 91,600 | 2,775 |
| 2024-11-27 | 2,760 | 2,774 | 2,734 | 2,762 | 130,900 | 2,762 |
| 2024-11-26 | 2,821 | 2,827 | 2,759 | 2,786 | 114,600 | 2,786 |
| 2024-11-25 | 2,782 | 2,834 | 2,780 | 2,821 | 218,200 | 2,821 |
| 2024-11-22 | 2,743 | 2,762 | 2,733 | 2,754 | 134,900 | 2,754 |
| 2024-11-21 | 2,712 | 2,742 | 2,712 | 2,740 | 104,400 | 2,740 |
| 2024-11-20 | 2,740 | 2,740 | 2,694 | 2,714 | 123,600 | 2,714 |
| 2024-11-19 | 2,732 | 2,746 | 2,700 | 2,740 | 102,000 | 2,740 |
| 2024-11-18 | 2,730 | 2,748 | 2,707 | 2,722 | 122,700 | 2,722 |
| 2024-11-15 | 2,741 | 2,742 | 2,696 | 2,711 | 125,900 | 2,711 |
| 2024-11-14 | 2,680 | 2,725 | 2,656 | 2,705 | 145,200 | 2,705 |
| 2024-11-13 | 2,699 | 2,715 | 2,656 | 2,676 | 188,900 | 2,676 |
| 2024-11-12 | 2,740 | 2,773 | 2,658 | 2,680 | 187,600 | 2,680 |
| 2024-11-11 | 2,654 | 2,745 | 2,652 | 2,733 | 260,800 | 2,733 |
| 2024-11-08 | 2,587 | 2,812 | 2,480 | 2,652 | 500,700 | 2,652 |
| 2024-11-07 | 2,573 | 2,605 | 2,539 | 2,560 | 229,800 | 2,560 |
| 2024-11-06 | 2,455 | 2,537 | 2,452 | 2,537 | 182,700 | 2,537 |
| 2024-11-05 | 2,435 | 2,446 | 2,405 | 2,429 | 76,200 | 2,429 |
| 2024-11-01 | 2,425 | 2,462 | 2,421 | 2,432 | 78,500 | 2,432 |
| 2024-10-31 | 2,471 | 2,485 | 2,442 | 2,449 | 101,000 | 2,449 |
| 2024-10-30 | 2,478 | 2,493 | 2,459 | 2,469 | 242,400 | 2,469 |
| 2024-10-29 | 2,428 | 2,470 | 2,410 | 2,458 | 119,800 | 2,458 |
| 2024-10-28 | 2,358 | 2,419 | 2,356 | 2,410 | 136,300 | 2,410 |
| 2024-10-25 | 2,370 | 2,386 | 2,351 | 2,376 | 134,400 | 2,376 |
| 2024-10-24 | 2,367 | 2,387 | 2,346 | 2,377 | 104,700 | 2,377 |
| 2024-10-23 | 2,400 | 2,410 | 2,377 | 2,377 | 78,800 | 2,377 |
| 2024-10-22 | 2,412 | 2,417 | 2,380 | 2,403 | 109,600 | 2,403 |
| 2024-10-21 | 2,462 | 2,463 | 2,421 | 2,425 | 74,200 | 2,425 |
| 2024-10-18 | 2,497 | 2,498 | 2,460 | 2,474 | 87,500 | 2,474 |
| 2024-10-17 | 2,485 | 2,498 | 2,467 | 2,467 | 76,400 | 2,467 |
| 2024-10-16 | 2,443 | 2,520 | 2,430 | 2,470 | 116,800 | 2,470 |
| 2024-10-15 | 2,464 | 2,489 | 2,451 | 2,475 | 140,800 | 2,475 |
| 2024-10-11 | 2,419 | 2,433 | 2,408 | 2,415 | 110,800 | 2,415 |
| 2024-10-10 | 2,406 | 2,409 | 2,386 | 2,397 | 74,500 | 2,397 |
| 2024-10-09 | 2,420 | 2,442 | 2,382 | 2,382 | 117,900 | 2,382 |
| 2024-10-08 | 2,460 | 2,463 | 2,390 | 2,409 | 211,600 | 2,409 |
| 2024-10-07 | 2,471 | 2,530 | 2,458 | 2,507 | 238,100 | 2,507 |
| 2024-10-04 | 2,420 | 2,442 | 2,401 | 2,406 | 169,500 | 2,406 |
| 2024-10-03 | 2,440 | 2,444 | 2,387 | 2,389 | 129,900 | 2,389 |
| 2024-10-02 | 2,389 | 2,437 | 2,376 | 2,387 | 185,100 | 2,387 |
| 2024-10-01 | 2,375 | 2,449 | 2,350 | 2,439 | 187,300 | 2,439 |
| 2024-09-30 | 2,383 | 2,422 | 2,336 | 2,351 | 276,300 | 2,351 |
| 2024-09-27 | 2,380 | 2,422 | 2,357 | 2,383 | 189,000 | 2,383 |
| 2024-09-26 | 4,770 | 4,855 | 4,700 | 4,850 | 166,300 | 2,425 |
| 2024-09-25 | 4,770 | 4,785 | 4,720 | 4,720 | 129,000 | 2,360 |
| 2024-09-24 | 4,880 | 4,880 | 4,800 | 4,800 | 97,400 | 2,400 |
| 2024-09-20 | 4,945 | 4,960 | 4,850 | 4,855 | 132,700 | 2,427.50 |
| 2024-09-19 | 4,890 | 4,930 | 4,880 | 4,905 | 82,800 | 2,452.50 |
| 2024-09-18 | 4,820 | 4,855 | 4,780 | 4,825 | 67,700 | 2,412.50 |
| 2024-09-17 | 4,850 | 4,885 | 4,655 | 4,750 | 126,100 | 2,375 |
| 2024-09-13 | 4,865 | 4,905 | 4,815 | 4,815 | 98,500 | 2,407.50 |
| 2024-09-12 | 4,840 | 4,925 | 4,820 | 4,865 | 75,000 | 2,432.50 |
| 2024-09-11 | 4,825 | 4,865 | 4,745 | 4,770 | 108,100 | 2,385 |
| 2024-09-10 | 4,925 | 4,990 | 4,895 | 4,895 | 67,300 | 2,447.50 |
| 2024-09-09 | 4,870 | 4,930 | 4,795 | 4,915 | 97,900 | 2,457.50 |
| 2024-09-06 | 5,100 | 5,110 | 5,030 | 5,040 | 64,300 | 2,520 |
| 2024-09-05 | 4,980 | 5,120 | 4,965 | 5,060 | 84,900 | 2,530 |
| 2024-09-04 | 5,200 | 5,240 | 5,100 | 5,120 | 116,600 | 2,560 |
| 2024-09-03 | 5,350 | 5,370 | 5,320 | 5,370 | 68,200 | 2,685 |
| 2024-09-02 | 5,340 | 5,360 | 5,280 | 5,310 | 51,100 | 2,655 |
| 2024-08-30 | 5,310 | 5,340 | 5,220 | 5,290 | 135,700 | 2,645 |
| 2024-08-29 | 5,420 | 5,420 | 5,260 | 5,300 | 89,300 | 2,650 |
| 2024-08-28 | 5,360 | 5,410 | 5,350 | 5,390 | 66,300 | 2,695 |
| 2024-08-27 | 5,390 | 5,420 | 5,330 | 5,420 | 82,200 | 2,710 |
| 2024-08-26 | 5,430 | 5,430 | 5,300 | 5,330 | 130,500 | 2,665 |
| 2024-08-23 | 5,400 | 5,440 | 5,350 | 5,420 | 81,000 | 2,710 |
| 2024-08-22 | 5,460 | 5,460 | 5,340 | 5,400 | 96,300 | 2,700 |
| 2024-08-21 | 5,480 | 5,510 | 5,420 | 5,480 | 79,600 | 2,740 |
| 2024-08-20 | 5,560 | 5,570 | 5,470 | 5,520 | 96,000 | 2,760 |
| 2024-08-19 | 5,600 | 5,620 | 5,510 | 5,510 | 96,600 | 2,755 |
| 2024-08-16 | 5,570 | 5,680 | 5,520 | 5,600 | 141,000 | 2,800 |
| 2024-08-15 | 5,400 | 5,500 | 5,330 | 5,410 | 149,100 | 2,705 |
| 2024-08-14 | 5,230 | 5,430 | 5,230 | 5,350 | 122,700 | 2,675 |
| 2024-08-13 | 5,020 | 5,200 | 5,020 | 5,200 | 98,900 | 2,600 |
| 2024-08-09 | 4,900 | 5,030 | 4,855 | 5,010 | 174,500 | 2,505 |
| 2024-08-08 | 4,775 | 4,930 | 4,700 | 4,780 | 178,300 | 2,390 |
| 2024-08-07 | 4,680 | 5,030 | 4,675 | 4,875 | 199,000 | 2,437.50 |
| 2024-08-06 | 4,670 | 5,010 | 4,670 | 4,845 | 281,500 | 2,422.50 |
| 2024-08-05 | 4,690 | 4,705 | 4,270 | 4,320 | 348,800 | 2,160 |
| 2024-08-02 | 5,660 | 5,680 | 5,270 | 5,270 | 188,100 | 2,635 |
| 2024-08-01 | 6,060 | 6,130 | 5,850 | 5,860 | 202,200 | 2,930 |
| 2024-07-31 | 5,900 | 6,060 | 5,880 | 6,040 | 197,100 | 3,020 |
| 2024-07-30 | 5,790 | 5,940 | 5,740 | 5,850 | 257,500 | 2,925 |
| 2024-07-29 | 5,430 | 5,790 | 5,400 | 5,780 | 325,000 | 2,890 |
| 2024-07-26 | 5,020 | 5,070 | 4,985 | 5,030 | 73,100 | 2,515 |
| 2024-07-25 | 5,090 | 5,130 | 5,000 | 5,050 | 103,900 | 2,525 |
| 2024-07-24 | 5,180 | 5,230 | 5,140 | 5,150 | 64,100 | 2,575 |
| 2024-07-23 | 5,200 | 5,250 | 5,180 | 5,210 | 66,800 | 2,605 |
| 2024-07-22 | 5,210 | 5,220 | 5,140 | 5,140 | 59,900 | 2,570 |
| 2024-07-19 | 5,300 | 5,300 | 5,200 | 5,230 | 66,000 | 2,615 |
| 2024-07-18 | 5,220 | 5,380 | 5,210 | 5,310 | 125,200 | 2,655 |
| 2024-07-17 | 5,260 | 5,300 | 5,220 | 5,250 | 71,000 | 2,625 |
| 2024-07-16 | 5,180 | 5,260 | 5,160 | 5,210 | 104,400 | 2,605 |
| 2024-07-12 | 5,060 | 5,170 | 5,030 | 5,130 | 104,600 | 2,565 |
| 2024-07-11 | 5,140 | 5,140 | 5,040 | 5,070 | 69,100 | 2,535 |
| 2024-07-10 | 5,020 | 5,080 | 5,020 | 5,080 | 66,900 | 2,540 |
| 2024-07-09 | 5,030 | 5,080 | 5,020 | 5,020 | 73,400 | 2,510 |
| 2024-07-08 | 5,080 | 5,080 | 4,985 | 5,030 | 70,800 | 2,515 |
| 2024-07-05 | 5,190 | 5,210 | 5,100 | 5,100 | 79,100 | 2,550 |
| 2024-07-04 | 5,220 | 5,240 | 5,160 | 5,230 | 63,900 | 2,615 |
| 2024-07-03 | 5,290 | 5,310 | 5,220 | 5,230 | 74,500 | 2,615 |
| 2024-07-02 | 5,200 | 5,310 | 5,180 | 5,290 | 114,200 | 2,645 |
| 2024-07-01 | 5,180 | 5,190 | 5,120 | 5,190 | 61,100 | 2,595 |
| 2024-06-28 | 5,140 | 5,160 | 5,100 | 5,130 | 59,500 | 2,565 |
| 2024-06-27 | 5,160 | 5,160 | 5,070 | 5,110 | 65,800 | 2,555 |
| 2024-06-26 | 5,110 | 5,180 | 5,100 | 5,130 | 68,500 | 2,565 |
| 2024-06-25 | 5,120 | 5,210 | 5,100 | 5,130 | 91,800 | 2,565 |
| 2024-06-24 | 5,000 | 5,120 | 5,000 | 5,080 | 118,000 | 2,540 |
| 2024-06-21 | 5,070 | 5,090 | 5,010 | 5,010 | 142,500 | 2,505 |
| 2024-06-20 | 5,010 | 5,080 | 4,995 | 5,030 | 80,600 | 2,515 |
| 2024-06-19 | 4,995 | 5,060 | 4,995 | 5,010 | 75,600 | 2,505 |
| 2024-06-18 | 4,950 | 5,010 | 4,915 | 4,985 | 92,600 | 2,492.50 |
| 2024-06-17 | 4,855 | 4,925 | 4,830 | 4,900 | 105,900 | 2,450 |
| 2024-06-14 | 4,800 | 4,860 | 4,760 | 4,860 | 153,400 | 2,430 |
| 2024-06-13 | 4,900 | 4,920 | 4,795 | 4,800 | 72,300 | 2,400 |
| 2024-06-12 | 4,855 | 4,925 | 4,835 | 4,900 | 76,800 | 2,450 |
| 2024-06-11 | 4,890 | 4,950 | 4,885 | 4,885 | 68,200 | 2,442.50 |
| 2024-06-10 | 4,830 | 4,915 | 4,830 | 4,895 | 84,100 | 2,447.50 |
| 2024-06-07 | 4,765 | 4,835 | 4,765 | 4,805 | 73,600 | 2,402.50 |
| 2024-06-06 | 4,760 | 4,820 | 4,735 | 4,750 | 101,500 | 2,375 |
| 2024-06-05 | 4,810 | 4,835 | 4,755 | 4,790 | 131,600 | 2,395 |
| 2024-06-04 | 5,120 | 5,120 | 4,915 | 4,925 | 125,600 | 2,462.50 |
| 2024-06-03 | 5,090 | 5,130 | 5,060 | 5,130 | 66,000 | 2,565 |
| 2024-05-31 | 4,995 | 5,080 | 4,995 | 5,030 | 176,800 | 2,515 |
| 2024-05-30 | 4,850 | 4,970 | 4,805 | 4,955 | 80,000 | 2,477.50 |
| 2024-05-29 | 4,870 | 4,900 | 4,845 | 4,880 | 98,400 | 2,440 |
| 2024-05-28 | 4,785 | 4,850 | 4,755 | 4,845 | 75,900 | 2,422.50 |
| 2024-05-27 | 4,745 | 4,780 | 4,725 | 4,770 | 40,400 | 2,385 |
| 2024-05-24 | 4,715 | 4,755 | 4,705 | 4,745 | 58,400 | 2,372.50 |
| 2024-05-23 | 4,830 | 4,835 | 4,755 | 4,775 | 87,300 | 2,387.50 |
| 2024-05-22 | 4,855 | 4,925 | 4,845 | 4,855 | 67,500 | 2,427.50 |
| 2024-05-21 | 4,825 | 4,880 | 4,805 | 4,845 | 68,400 | 2,422.50 |
| 2024-05-20 | 4,800 | 4,890 | 4,800 | 4,860 | 77,700 | 2,430 |
| 2024-05-17 | 4,810 | 4,850 | 4,780 | 4,795 | 65,100 | 2,397.50 |
| 2024-05-16 | 4,855 | 4,860 | 4,770 | 4,840 | 113,600 | 2,420 |
| 2024-05-15 | 4,765 | 4,930 | 4,765 | 4,855 | 140,700 | 2,427.50 |
| 2024-05-14 | 4,720 | 4,780 | 4,670 | 4,740 | 181,100 | 2,370 |
| 2024-05-13 | 4,550 | 4,690 | 4,520 | 4,660 | 143,200 | 2,330 |
| 2024-05-10 | 4,570 | 4,750 | 4,530 | 4,540 | 324,000 | 2,270 |
| 2024-05-09 | 4,495 | 4,550 | 4,475 | 4,535 | 74,900 | 2,267.50 |
| 2024-05-08 | 4,430 | 4,480 | 4,405 | 4,465 | 80,800 | 2,232.50 |
| 2024-05-07 | 4,485 | 4,495 | 4,440 | 4,460 | 49,000 | 2,230 |
| 2024-05-02 | 4,510 | 4,515 | 4,450 | 4,485 | 37,000 | 2,242.50 |
| 2024-05-01 | 4,500 | 4,525 | 4,465 | 4,510 | 44,600 | 2,255 |
| 2024-04-30 | 4,470 | 4,535 | 4,445 | 4,525 | 68,500 | 2,262.50 |
| 2024-04-26 | 4,430 | 4,540 | 4,420 | 4,520 | 104,900 | 2,260 |
| 2024-04-25 | 4,460 | 4,485 | 4,420 | 4,420 | 49,700 | 2,210 |
| 2024-04-24 | 4,505 | 4,510 | 4,465 | 4,475 | 60,200 | 2,237.50 |
| 2024-04-23 | 4,440 | 4,505 | 4,435 | 4,485 | 66,800 | 2,242.50 |
| 2024-04-22 | 4,395 | 4,445 | 4,360 | 4,435 | 84,600 | 2,217.50 |
| 2024-04-19 | 4,360 | 4,380 | 4,275 | 4,330 | 79,200 | 2,165 |
| 2024-04-18 | 4,260 | 4,395 | 4,260 | 4,375 | 71,900 | 2,187.50 |
| 2024-04-17 | 4,330 | 4,330 | 4,235 | 4,255 | 88,700 | 2,127.50 |
| 2024-04-16 | 4,420 | 4,470 | 4,325 | 4,325 | 79,900 | 2,162.50 |
| 2024-04-15 | 4,390 | 4,460 | 4,350 | 4,460 | 66,400 | 2,230 |
| 2024-04-12 | 4,390 | 4,425 | 4,370 | 4,425 | 70,300 | 2,212.50 |
| 2024-04-11 | 4,305 | 4,385 | 4,300 | 4,385 | 58,400 | 2,192.50 |
| 2024-04-10 | 4,340 | 4,365 | 4,315 | 4,345 | 56,200 | 2,172.50 |
| 2024-04-09 | 4,360 | 4,370 | 4,305 | 4,340 | 68,600 | 2,170 |
| 2024-04-08 | 4,320 | 4,360 | 4,295 | 4,340 | 61,500 | 2,170 |
| 2024-04-05 | 4,260 | 4,315 | 4,235 | 4,315 | 82,500 | 2,157.50 |
| 2024-04-04 | 4,340 | 4,370 | 4,315 | 4,345 | 72,500 | 2,172.50 |
| 2024-04-03 | 4,240 | 4,360 | 4,225 | 4,305 | 86,000 | 2,152.50 |
| 2024-04-02 | 4,345 | 4,365 | 4,225 | 4,265 | 127,200 | 2,132.50 |
| 2024-04-01 | 4,470 | 4,475 | 4,345 | 4,345 | 83,100 | 2,172.50 |
| 2024-03-29 | 4,425 | 4,470 | 4,405 | 4,460 | 102,600 | 2,230 |
| 2024-03-28 | 4,520 | 4,550 | 4,435 | 4,440 | 112,300 | 2,220 |
| 2024-03-27 | 4,625 | 4,655 | 4,585 | 4,615 | 119,600 | 2,307.50 |
| 2024-03-26 | 4,615 | 4,615 | 4,555 | 4,565 | 59,400 | 2,282.50 |
| 2024-03-25 | 4,670 | 4,670 | 4,550 | 4,575 | 92,000 | 2,287.50 |
| 2024-03-22 | 4,615 | 4,690 | 4,555 | 4,670 | 116,300 | 2,335 |
| 2024-03-21 | 4,445 | 4,605 | 4,415 | 4,595 | 143,100 | 2,297.50 |
| 2024-03-19 | 4,405 | 4,445 | 4,370 | 4,395 | 112,700 | 2,197.50 |
| 2024-03-18 | 4,490 | 4,490 | 4,420 | 4,425 | 89,100 | 2,212.50 |
| 2024-03-15 | 4,350 | 4,435 | 4,340 | 4,425 | 108,500 | 2,212.50 |
| 2024-03-14 | 4,360 | 4,390 | 4,325 | 4,350 | 64,200 | 2,175 |
| 2024-03-13 | 4,420 | 4,440 | 4,315 | 4,375 | 88,000 | 2,187.50 |
| 2024-03-12 | 4,340 | 4,365 | 4,255 | 4,350 | 88,800 | 2,175 |
| 2024-03-11 | 4,495 | 4,500 | 4,295 | 4,360 | 151,500 | 2,180 |
| 2024-03-08 | 4,440 | 4,595 | 4,405 | 4,495 | 152,500 | 2,247.50 |
| 2024-03-07 | 4,360 | 4,440 | 4,350 | 4,430 | 110,200 | 2,215 |
| 2024-03-06 | 4,345 | 4,360 | 4,305 | 4,325 | 91,500 | 2,162.50 |
| 2024-03-05 | 4,325 | 4,355 | 4,290 | 4,340 | 66,900 | 2,170 |
| 2024-03-04 | 4,370 | 4,370 | 4,270 | 4,310 | 113,400 | 2,155 |
| 2024-03-01 | 4,295 | 4,370 | 4,295 | 4,360 | 75,200 | 2,180 |
| 2024-02-29 | 4,325 | 4,355 | 4,295 | 4,310 | 107,400 | 2,155 |
| 2024-02-28 | 4,290 | 4,380 | 4,270 | 4,315 | 119,100 | 2,157.50 |
| 2024-02-27 | 4,210 | 4,315 | 4,210 | 4,260 | 109,000 | 2,130 |
| 2024-02-26 | 4,200 | 4,240 | 4,175 | 4,210 | 83,200 | 2,105 |
| 2024-02-22 | 4,215 | 4,260 | 4,160 | 4,185 | 104,200 | 2,092.50 |
| 2024-02-21 | 4,210 | 4,240 | 4,175 | 4,215 | 71,600 | 2,107.50 |
| 2024-02-20 | 4,305 | 4,340 | 4,205 | 4,215 | 105,900 | 2,107.50 |
| 2024-02-19 | 4,170 | 4,320 | 4,170 | 4,305 | 158,600 | 2,152.50 |
| 2024-02-16 | 4,050 | 4,185 | 4,030 | 4,165 | 194,900 | 2,082.50 |
| 2024-02-15 | 4,050 | 4,085 | 3,985 | 4,000 | 116,400 | 2,000 |
| 2024-02-14 | 4,010 | 4,035 | 3,990 | 4,030 | 75,200 | 2,015 |
| 2024-02-13 | 3,980 | 4,020 | 3,940 | 4,020 | 88,000 | 2,010 |
| 2024-02-09 | 3,965 | 4,000 | 3,915 | 3,945 | 94,100 | 1,972.50 |
| 2024-02-08 | 4,025 | 4,045 | 3,965 | 3,980 | 107,400 | 1,990 |
| 2024-02-07 | 4,040 | 4,050 | 4,010 | 4,045 | 71,500 | 2,022.50 |
| 2024-02-06 | 4,100 | 4,105 | 4,035 | 4,035 | 103,500 | 2,017.50 |
| 2024-02-05 | 4,080 | 4,140 | 4,060 | 4,125 | 99,100 | 2,062.50 |
| 2024-02-02 | 4,075 | 4,080 | 4,020 | 4,055 | 80,200 | 2,027.50 |
| 2024-02-01 | 4,065 | 4,095 | 4,050 | 4,080 | 98,100 | 2,040 |
| 2024-01-31 | 4,085 | 4,115 | 4,050 | 4,115 | 88,300 | 2,057.50 |
| 2024-01-30 | 4,120 | 4,125 | 4,065 | 4,065 | 150,900 | 2,032.50 |
| 2024-01-29 | 4,090 | 4,195 | 4,050 | 4,145 | 318,600 | 2,072.50 |
| 2024-01-26 | 4,055 | 4,070 | 4,000 | 4,020 | 190,600 | 2,010 |
| 2024-01-25 | 4,045 | 4,090 | 4,035 | 4,055 | 158,500 | 2,027.50 |
| 2024-01-24 | 3,915 | 4,040 | 3,905 | 4,040 | 204,300 | 2,020 |
| 2024-01-23 | 3,970 | 3,995 | 3,915 | 3,915 | 134,900 | 1,957.50 |
| 2024-01-22 | 3,975 | 3,975 | 3,935 | 3,970 | 86,300 | 1,985 |
| 2024-01-19 | 3,975 | 3,975 | 3,920 | 3,920 | 96,100 | 1,960 |
| 2024-01-18 | 3,935 | 3,960 | 3,915 | 3,955 | 107,100 | 1,977.50 |
| 2024-01-17 | 3,955 | 3,980 | 3,925 | 3,935 | 128,400 | 1,967.50 |
| 2024-01-16 | 3,995 | 3,995 | 3,915 | 3,925 | 118,200 | 1,962.50 |
| 2024-01-15 | 3,915 | 3,990 | 3,915 | 3,985 | 104,200 | 1,992.50 |
| 2024-01-12 | 3,955 | 3,970 | 3,900 | 3,915 | 117,600 | 1,957.50 |
| 2024-01-11 | 3,915 | 3,990 | 3,915 | 3,955 | 125,500 | 1,977.50 |
| 2024-01-10 | 3,885 | 3,920 | 3,865 | 3,875 | 120,500 | 1,937.50 |
| 2024-01-09 | 3,920 | 3,955 | 3,880 | 3,885 | 94,200 | 1,942.50 |
| 2024-01-05 | 3,895 | 3,930 | 3,875 | 3,920 | 96,500 | 1,960 |
| 2024-01-04 | 3,840 | 3,865 | 3,790 | 3,860 | 79,600 | 1,930 |
分割・併合履歴 ： [2024-09-27]1株→2株
