7380 (株)十六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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,200 | 4,300 | 4,200 | 4,255 | 54,200 | 4,255 |
| 2024-11-20 | 4,250 | 4,290 | 4,210 | 4,225 | 66,500 | 4,225 |
| 2024-11-19 | 4,275 | 4,310 | 4,245 | 4,295 | 136,700 | 4,295 |
| 2024-11-18 | 4,270 | 4,335 | 4,260 | 4,260 | 79,000 | 4,260 |
| 2024-11-15 | 4,310 | 4,315 | 4,235 | 4,260 | 96,200 | 4,260 |
| 2024-11-14 | 4,280 | 4,345 | 4,265 | 4,300 | 108,700 | 4,300 |
| 2024-11-13 | 4,345 | 4,385 | 4,295 | 4,310 | 120,600 | 4,310 |
| 2024-11-12 | 4,440 | 4,455 | 4,330 | 4,345 | 120,800 | 4,345 |
| 2024-11-11 | 4,380 | 4,460 | 4,325 | 4,400 | 154,100 | 4,400 |
| 2024-11-08 | 4,390 | 4,390 | 4,330 | 4,380 | 77,000 | 4,380 |
| 2024-11-07 | 4,410 | 4,470 | 4,345 | 4,380 | 175,100 | 4,380 |
| 2024-11-06 | 4,085 | 4,270 | 4,085 | 4,270 | 103,200 | 4,270 |
| 2024-11-05 | 4,080 | 4,095 | 4,050 | 4,095 | 43,400 | 4,095 |
| 2024-11-01 | 4,105 | 4,135 | 4,080 | 4,105 | 51,000 | 4,105 |
| 2024-10-31 | 4,070 | 4,125 | 4,065 | 4,115 | 86,100 | 4,115 |
| 2024-10-30 | 4,060 | 4,090 | 4,045 | 4,060 | 208,700 | 4,060 |
| 2024-10-29 | 3,995 | 4,050 | 3,995 | 4,045 | 55,100 | 4,045 |
| 2024-10-28 | 3,915 | 4,000 | 3,890 | 4,000 | 63,200 | 4,000 |
| 2024-10-25 | 3,925 | 3,945 | 3,890 | 3,940 | 64,300 | 3,940 |
| 2024-10-24 | 3,950 | 3,970 | 3,920 | 3,940 | 55,500 | 3,940 |
| 2024-10-23 | 4,000 | 4,005 | 3,965 | 3,965 | 52,000 | 3,965 |
| 2024-10-22 | 4,055 | 4,060 | 4,005 | 4,015 | 58,000 | 4,015 |
| 2024-10-21 | 4,135 | 4,135 | 4,065 | 4,075 | 57,300 | 4,075 |
| 2024-10-18 | 4,150 | 4,175 | 4,120 | 4,160 | 64,600 | 4,160 |
| 2024-10-17 | 4,110 | 4,135 | 4,085 | 4,105 | 55,500 | 4,105 |
| 2024-10-16 | 4,060 | 4,135 | 4,045 | 4,080 | 57,500 | 4,080 |
| 2024-10-15 | 4,110 | 4,130 | 4,070 | 4,115 | 78,300 | 4,115 |
| 2024-10-11 | 4,075 | 4,095 | 4,030 | 4,055 | 52,100 | 4,055 |
| 2024-10-10 | 4,080 | 4,080 | 4,035 | 4,050 | 36,300 | 4,050 |
| 2024-10-09 | 4,100 | 4,110 | 4,030 | 4,050 | 67,600 | 4,050 |
| 2024-10-08 | 4,115 | 4,120 | 4,030 | 4,060 | 69,000 | 4,060 |
| 2024-10-07 | 4,120 | 4,180 | 4,075 | 4,145 | 95,600 | 4,145 |
| 2024-10-04 | 4,015 | 4,075 | 3,995 | 4,005 | 93,500 | 4,005 |
| 2024-10-03 | 4,040 | 4,050 | 3,975 | 3,980 | 95,000 | 3,980 |
| 2024-10-02 | 3,955 | 4,005 | 3,940 | 3,970 | 84,500 | 3,970 |
| 2024-10-01 | 3,965 | 4,040 | 3,940 | 3,985 | 84,000 | 3,985 |
| 2024-09-30 | 3,925 | 3,985 | 3,900 | 3,950 | 115,400 | 3,950 |
| 2024-09-27 | 3,970 | 3,985 | 3,925 | 3,940 | 124,200 | 3,940 |
| 2024-09-26 | 3,980 | 4,055 | 3,975 | 4,055 | 263,900 | 4,055 |
| 2024-09-25 | 3,995 | 4,000 | 3,940 | 3,955 | 124,800 | 3,955 |
| 2024-09-24 | 4,070 | 4,070 | 4,000 | 4,000 | 133,200 | 4,000 |
| 2024-09-20 | 4,070 | 4,075 | 4,005 | 4,005 | 102,200 | 4,005 |
| 2024-09-19 | 4,030 | 4,050 | 4,000 | 4,000 | 67,700 | 4,000 |
| 2024-09-18 | 3,995 | 3,995 | 3,935 | 3,960 | 61,900 | 3,960 |
| 2024-09-17 | 3,985 | 4,025 | 3,870 | 3,925 | 102,500 | 3,925 |
| 2024-09-13 | 4,025 | 4,035 | 3,975 | 3,975 | 99,600 | 3,975 |
| 2024-09-12 | 3,975 | 4,035 | 3,965 | 4,000 | 67,400 | 4,000 |
| 2024-09-11 | 3,985 | 4,005 | 3,895 | 3,905 | 89,800 | 3,905 |
| 2024-09-10 | 4,015 | 4,070 | 4,015 | 4,055 | 78,600 | 4,055 |
| 2024-09-09 | 3,980 | 4,035 | 3,930 | 4,025 | 70,400 | 4,025 |
| 2024-09-06 | 4,110 | 4,140 | 4,055 | 4,085 | 47,300 | 4,085 |
| 2024-09-05 | 4,100 | 4,165 | 4,060 | 4,090 | 81,300 | 4,090 |
| 2024-09-04 | 4,250 | 4,280 | 4,155 | 4,165 | 86,800 | 4,165 |
| 2024-09-03 | 4,280 | 4,340 | 4,265 | 4,340 | 74,700 | 4,340 |
| 2024-09-02 | 4,290 | 4,300 | 4,225 | 4,270 | 54,700 | 4,270 |
| 2024-08-30 | 4,275 | 4,300 | 4,210 | 4,265 | 87,900 | 4,265 |
| 2024-08-29 | 4,295 | 4,320 | 4,225 | 4,250 | 61,300 | 4,250 |
| 2024-08-28 | 4,240 | 4,315 | 4,225 | 4,295 | 79,100 | 4,295 |
| 2024-08-27 | 4,225 | 4,280 | 4,220 | 4,250 | 62,200 | 4,250 |
| 2024-08-26 | 4,320 | 4,355 | 4,210 | 4,225 | 68,500 | 4,225 |
| 2024-08-23 | 4,345 | 4,360 | 4,300 | 4,325 | 49,900 | 4,325 |
| 2024-08-22 | 4,405 | 4,405 | 4,310 | 4,335 | 50,200 | 4,335 |
| 2024-08-21 | 4,395 | 4,430 | 4,350 | 4,415 | 50,900 | 4,415 |
| 2024-08-20 | 4,545 | 4,545 | 4,410 | 4,430 | 65,100 | 4,430 |
| 2024-08-19 | 4,580 | 4,585 | 4,480 | 4,480 | 72,000 | 4,480 |
| 2024-08-16 | 4,555 | 4,640 | 4,540 | 4,610 | 71,800 | 4,610 |
| 2024-08-15 | 4,430 | 4,500 | 4,390 | 4,450 | 67,700 | 4,450 |
| 2024-08-14 | 4,275 | 4,440 | 4,275 | 4,375 | 72,000 | 4,375 |
| 2024-08-13 | 4,160 | 4,280 | 4,160 | 4,280 | 100,300 | 4,280 |
| 2024-08-09 | 4,175 | 4,245 | 4,100 | 4,160 | 147,600 | 4,160 |
| 2024-08-08 | 4,080 | 4,205 | 3,970 | 4,000 | 173,600 | 4,000 |
| 2024-08-07 | 4,050 | 4,430 | 4,010 | 4,220 | 386,400 | 4,220 |
| 2024-08-06 | 3,900 | 4,215 | 3,900 | 4,165 | 400,500 | 4,165 |
| 2024-08-05 | 4,395 | 4,400 | 3,725 | 3,730 | 403,200 | 3,730 |
| 2024-08-02 | 4,735 | 4,755 | 4,380 | 4,425 | 327,100 | 4,425 |
| 2024-08-01 | 4,880 | 4,925 | 4,775 | 4,875 | 249,000 | 4,875 |
| 2024-07-31 | 4,655 | 4,870 | 4,655 | 4,865 | 247,200 | 4,865 |
| 2024-07-30 | 4,835 | 4,835 | 4,615 | 4,630 | 236,400 | 4,630 |
| 2024-07-29 | 4,695 | 4,870 | 4,695 | 4,850 | 302,600 | 4,850 |
| 2024-07-26 | 4,575 | 4,595 | 4,525 | 4,525 | 79,100 | 4,525 |
| 2024-07-25 | 4,680 | 4,725 | 4,600 | 4,600 | 102,700 | 4,600 |
| 2024-07-24 | 4,745 | 4,780 | 4,710 | 4,725 | 72,100 | 4,725 |
| 2024-07-23 | 4,700 | 4,765 | 4,690 | 4,755 | 74,000 | 4,755 |
| 2024-07-22 | 4,715 | 4,735 | 4,650 | 4,650 | 40,900 | 4,650 |
| 2024-07-19 | 4,750 | 4,750 | 4,675 | 4,715 | 69,900 | 4,715 |
| 2024-07-18 | 4,700 | 4,765 | 4,670 | 4,750 | 70,900 | 4,750 |
| 2024-07-17 | 4,740 | 4,755 | 4,695 | 4,710 | 45,900 | 4,710 |
| 2024-07-16 | 4,680 | 4,740 | 4,665 | 4,705 | 51,500 | 4,705 |
| 2024-07-12 | 4,600 | 4,685 | 4,600 | 4,670 | 59,500 | 4,670 |
| 2024-07-11 | 4,690 | 4,695 | 4,625 | 4,630 | 61,800 | 4,630 |
| 2024-07-10 | 4,610 | 4,670 | 4,610 | 4,645 | 56,000 | 4,645 |
| 2024-07-09 | 4,615 | 4,645 | 4,580 | 4,620 | 67,400 | 4,620 |
| 2024-07-08 | 4,660 | 4,675 | 4,605 | 4,630 | 59,200 | 4,630 |
| 2024-07-05 | 4,765 | 4,770 | 4,655 | 4,660 | 88,100 | 4,660 |
| 2024-07-04 | 4,750 | 4,765 | 4,700 | 4,765 | 52,600 | 4,765 |
| 2024-07-03 | 4,790 | 4,790 | 4,710 | 4,730 | 64,500 | 4,730 |
| 2024-07-02 | 4,820 | 4,880 | 4,780 | 4,795 | 127,100 | 4,795 |
| 2024-07-01 | 4,790 | 4,820 | 4,750 | 4,820 | 64,000 | 4,820 |
| 2024-06-28 | 4,750 | 4,805 | 4,720 | 4,765 | 65,900 | 4,765 |
| 2024-06-27 | 4,710 | 4,760 | 4,690 | 4,725 | 51,100 | 4,725 |
| 2024-06-26 | 4,675 | 4,750 | 4,665 | 4,710 | 88,600 | 4,710 |
| 2024-06-25 | 4,600 | 4,730 | 4,600 | 4,675 | 98,000 | 4,675 |
| 2024-06-24 | 4,690 | 4,690 | 4,565 | 4,600 | 92,200 | 4,600 |
| 2024-06-21 | 4,660 | 4,710 | 4,625 | 4,625 | 152,900 | 4,625 |
| 2024-06-20 | 4,560 | 4,630 | 4,555 | 4,605 | 124,200 | 4,605 |
| 2024-06-19 | 4,470 | 4,565 | 4,470 | 4,515 | 68,900 | 4,515 |
| 2024-06-18 | 4,480 | 4,480 | 4,430 | 4,455 | 79,500 | 4,455 |
| 2024-06-17 | 4,490 | 4,525 | 4,390 | 4,415 | 82,100 | 4,415 |
| 2024-06-14 | 4,475 | 4,530 | 4,460 | 4,485 | 116,500 | 4,485 |
| 2024-06-13 | 4,625 | 4,650 | 4,510 | 4,535 | 73,900 | 4,535 |
| 2024-06-12 | 4,615 | 4,660 | 4,615 | 4,625 | 42,800 | 4,625 |
| 2024-06-11 | 4,665 | 4,715 | 4,625 | 4,635 | 53,000 | 4,635 |
| 2024-06-10 | 4,660 | 4,685 | 4,625 | 4,665 | 61,400 | 4,665 |
| 2024-06-07 | 4,565 | 4,650 | 4,550 | 4,590 | 53,600 | 4,590 |
| 2024-06-06 | 4,590 | 4,610 | 4,545 | 4,565 | 76,300 | 4,565 |
| 2024-06-05 | 4,570 | 4,610 | 4,530 | 4,580 | 101,300 | 4,580 |
| 2024-06-04 | 4,790 | 4,805 | 4,630 | 4,640 | 128,200 | 4,640 |
| 2024-06-03 | 4,805 | 4,865 | 4,780 | 4,820 | 98,400 | 4,820 |
| 2024-05-31 | 4,675 | 4,800 | 4,675 | 4,785 | 238,600 | 4,785 |
| 2024-05-30 | 4,570 | 4,660 | 4,520 | 4,645 | 76,800 | 4,645 |
| 2024-05-29 | 4,665 | 4,690 | 4,595 | 4,605 | 76,700 | 4,605 |
| 2024-05-28 | 4,665 | 4,700 | 4,640 | 4,665 | 42,000 | 4,665 |
| 2024-05-27 | 4,650 | 4,675 | 4,620 | 4,675 | 31,800 | 4,675 |
| 2024-05-24 | 4,595 | 4,670 | 4,590 | 4,650 | 58,800 | 4,650 |
| 2024-05-23 | 4,630 | 4,670 | 4,575 | 4,665 | 62,500 | 4,665 |
| 2024-05-22 | 4,715 | 4,745 | 4,645 | 4,665 | 58,500 | 4,665 |
| 2024-05-21 | 4,705 | 4,760 | 4,680 | 4,720 | 76,700 | 4,720 |
| 2024-05-20 | 4,695 | 4,735 | 4,675 | 4,710 | 55,300 | 4,710 |
| 2024-05-17 | 4,535 | 4,695 | 4,530 | 4,695 | 87,700 | 4,695 |
| 2024-05-16 | 4,615 | 4,625 | 4,520 | 4,550 | 68,600 | 4,550 |
| 2024-05-15 | 4,655 | 4,685 | 4,570 | 4,625 | 72,300 | 4,625 |
| 2024-05-14 | 4,670 | 4,675 | 4,615 | 4,655 | 68,700 | 4,655 |
| 2024-05-13 | 4,575 | 4,715 | 4,565 | 4,690 | 82,800 | 4,690 |
| 2024-05-10 | 4,785 | 4,785 | 4,560 | 4,610 | 107,000 | 4,610 |
| 2024-05-09 | 4,680 | 4,700 | 4,645 | 4,645 | 64,400 | 4,645 |
| 2024-05-08 | 4,585 | 4,630 | 4,560 | 4,625 | 52,200 | 4,625 |
| 2024-05-07 | 4,665 | 4,670 | 4,585 | 4,590 | 39,000 | 4,590 |
| 2024-05-02 | 4,640 | 4,685 | 4,625 | 4,665 | 47,400 | 4,665 |
| 2024-05-01 | 4,680 | 4,690 | 4,630 | 4,675 | 61,800 | 4,675 |
| 2024-04-30 | 4,705 | 4,760 | 4,630 | 4,745 | 81,800 | 4,745 |
| 2024-04-26 | 4,600 | 4,755 | 4,595 | 4,680 | 103,400 | 4,680 |
| 2024-04-25 | 4,615 | 4,645 | 4,575 | 4,595 | 72,200 | 4,595 |
| 2024-04-24 | 4,650 | 4,650 | 4,605 | 4,635 | 68,500 | 4,635 |
| 2024-04-23 | 4,640 | 4,680 | 4,615 | 4,625 | 51,100 | 4,625 |
| 2024-04-22 | 4,610 | 4,680 | 4,555 | 4,625 | 84,300 | 4,625 |
| 2024-04-19 | 4,530 | 4,595 | 4,470 | 4,560 | 103,000 | 4,560 |
| 2024-04-18 | 4,440 | 4,535 | 4,435 | 4,530 | 160,400 | 4,530 |
| 2024-04-17 | 4,475 | 4,485 | 4,405 | 4,440 | 71,100 | 4,440 |
| 2024-04-16 | 4,550 | 4,595 | 4,480 | 4,485 | 62,800 | 4,485 |
| 2024-04-15 | 4,530 | 4,595 | 4,505 | 4,590 | 49,400 | 4,590 |
| 2024-04-12 | 4,580 | 4,615 | 4,535 | 4,590 | 54,000 | 4,590 |
| 2024-04-11 | 4,490 | 4,585 | 4,485 | 4,575 | 60,400 | 4,575 |
| 2024-04-10 | 4,560 | 4,600 | 4,555 | 4,555 | 45,900 | 4,555 |
| 2024-04-09 | 4,620 | 4,635 | 4,580 | 4,580 | 46,200 | 4,580 |
| 2024-04-08 | 4,620 | 4,640 | 4,580 | 4,620 | 39,300 | 4,620 |
| 2024-04-05 | 4,510 | 4,595 | 4,510 | 4,575 | 49,700 | 4,575 |
| 2024-04-04 | 4,645 | 4,660 | 4,605 | 4,625 | 56,300 | 4,625 |
| 2024-04-03 | 4,500 | 4,660 | 4,490 | 4,600 | 81,700 | 4,600 |
| 2024-04-02 | 4,660 | 4,675 | 4,530 | 4,555 | 78,600 | 4,555 |
| 2024-04-01 | 4,830 | 4,830 | 4,640 | 4,640 | 75,500 | 4,640 |
| 2024-03-29 | 4,720 | 4,800 | 4,680 | 4,790 | 87,200 | 4,790 |
| 2024-03-28 | 4,800 | 4,820 | 4,685 | 4,690 | 95,700 | 4,690 |
| 2024-03-27 | 4,820 | 4,915 | 4,820 | 4,875 | 141,000 | 4,875 |
| 2024-03-26 | 4,815 | 4,885 | 4,775 | 4,800 | 94,200 | 4,800 |
| 2024-03-25 | 4,870 | 4,890 | 4,800 | 4,820 | 129,400 | 4,820 |
| 2024-03-22 | 4,820 | 4,870 | 4,755 | 4,840 | 105,300 | 4,840 |
| 2024-03-21 | 4,690 | 4,815 | 4,655 | 4,795 | 143,700 | 4,795 |
| 2024-03-19 | 4,650 | 4,680 | 4,585 | 4,635 | 128,600 | 4,635 |
| 2024-03-18 | 4,690 | 4,690 | 4,595 | 4,650 | 67,500 | 4,650 |
| 2024-03-15 | 4,580 | 4,670 | 4,570 | 4,625 | 76,200 | 4,625 |
| 2024-03-14 | 4,660 | 4,675 | 4,585 | 4,615 | 168,800 | 4,615 |
| 2024-03-13 | 4,755 | 4,755 | 4,560 | 4,610 | 96,000 | 4,610 |
| 2024-03-12 | 4,630 | 4,700 | 4,600 | 4,685 | 101,700 | 4,685 |
| 2024-03-11 | 4,850 | 4,885 | 4,640 | 4,700 | 183,800 | 4,700 |
| 2024-03-08 | 4,750 | 4,910 | 4,665 | 4,840 | 276,900 | 4,840 |
| 2024-03-07 | 4,580 | 4,735 | 4,570 | 4,725 | 200,600 | 4,725 |
| 2024-03-06 | 4,425 | 4,575 | 4,415 | 4,555 | 139,900 | 4,555 |
| 2024-03-05 | 4,420 | 4,440 | 4,385 | 4,425 | 69,700 | 4,425 |
| 2024-03-04 | 4,540 | 4,540 | 4,400 | 4,425 | 147,800 | 4,425 |
| 2024-03-01 | 4,445 | 4,540 | 4,445 | 4,540 | 88,400 | 4,540 |
| 2024-02-29 | 4,405 | 4,475 | 4,385 | 4,445 | 128,100 | 4,445 |
| 2024-02-28 | 4,325 | 4,435 | 4,325 | 4,390 | 124,900 | 4,390 |
| 2024-02-27 | 4,260 | 4,335 | 4,230 | 4,315 | 103,900 | 4,315 |
| 2024-02-26 | 4,275 | 4,290 | 4,220 | 4,240 | 52,800 | 4,240 |
| 2024-02-22 | 4,270 | 4,270 | 4,220 | 4,260 | 63,800 | 4,260 |
| 2024-02-21 | 4,240 | 4,260 | 4,205 | 4,225 | 40,000 | 4,225 |
| 2024-02-20 | 4,295 | 4,300 | 4,235 | 4,250 | 68,200 | 4,250 |
| 2024-02-19 | 4,195 | 4,295 | 4,195 | 4,295 | 76,300 | 4,295 |
| 2024-02-16 | 4,095 | 4,195 | 4,085 | 4,175 | 141,300 | 4,175 |
| 2024-02-15 | 4,100 | 4,140 | 4,060 | 4,065 | 149,200 | 4,065 |
| 2024-02-14 | 4,105 | 4,120 | 4,050 | 4,070 | 136,000 | 4,070 |
| 2024-02-13 | 4,030 | 4,090 | 4,005 | 4,090 | 114,200 | 4,090 |
| 2024-02-09 | 4,050 | 4,050 | 3,980 | 4,015 | 104,500 | 4,015 |
| 2024-02-08 | 4,120 | 4,150 | 4,050 | 4,060 | 223,600 | 4,060 |
| 2024-02-07 | 4,085 | 4,260 | 4,055 | 4,175 | 239,100 | 4,175 |
| 2024-02-06 | 4,170 | 4,175 | 4,095 | 4,100 | 106,200 | 4,100 |
| 2024-02-05 | 4,185 | 4,280 | 4,185 | 4,195 | 132,700 | 4,195 |
| 2024-02-02 | 4,100 | 4,175 | 4,090 | 4,140 | 146,300 | 4,140 |
| 2024-02-01 | 4,110 | 4,175 | 4,100 | 4,105 | 145,200 | 4,105 |
| 2024-01-31 | 4,030 | 4,155 | 3,990 | 4,155 | 191,000 | 4,155 |
| 2024-01-30 | 3,995 | 4,045 | 3,970 | 4,030 | 112,600 | 4,030 |
| 2024-01-29 | 3,980 | 4,040 | 3,975 | 4,020 | 95,200 | 4,020 |
| 2024-01-26 | 3,955 | 4,025 | 3,930 | 3,955 | 147,100 | 3,955 |
| 2024-01-25 | 3,970 | 4,000 | 3,940 | 3,965 | 106,100 | 3,965 |
| 2024-01-24 | 3,880 | 3,980 | 3,865 | 3,970 | 130,200 | 3,970 |
| 2024-01-23 | 3,995 | 4,000 | 3,895 | 3,900 | 118,300 | 3,900 |
| 2024-01-22 | 3,930 | 4,010 | 3,930 | 3,995 | 135,000 | 3,995 |
| 2024-01-19 | 3,900 | 3,940 | 3,890 | 3,920 | 116,400 | 3,920 |
| 2024-01-18 | 3,865 | 3,905 | 3,845 | 3,900 | 82,800 | 3,900 |
| 2024-01-17 | 3,855 | 3,900 | 3,850 | 3,855 | 82,600 | 3,855 |
| 2024-01-16 | 3,875 | 3,875 | 3,840 | 3,860 | 112,500 | 3,860 |
| 2024-01-15 | 3,800 | 3,875 | 3,800 | 3,865 | 73,300 | 3,865 |
| 2024-01-12 | 3,835 | 3,845 | 3,790 | 3,805 | 85,500 | 3,805 |
| 2024-01-11 | 3,800 | 3,880 | 3,795 | 3,835 | 104,800 | 3,835 |
| 2024-01-10 | 3,775 | 3,815 | 3,760 | 3,775 | 90,700 | 3,775 |
| 2024-01-09 | 3,825 | 3,835 | 3,765 | 3,790 | 82,600 | 3,790 |
| 2024-01-05 | 3,795 | 3,825 | 3,775 | 3,800 | 80,000 | 3,800 |
| 2024-01-04 | 3,740 | 3,755 | 3,675 | 3,755 | 79,600 | 3,755 |
分割・併合履歴 ： なし
