7388 (株)FPパートナー 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 | 2,978 | 3,015 | 2,975 | 3,015 | 126,800 | 3,015 |
| 2024-11-20 | 2,956 | 2,977 | 2,922 | 2,977 | 149,500 | 2,977 |
| 2024-11-19 | 2,975 | 2,999 | 2,952 | 2,956 | 159,100 | 2,956 |
| 2024-11-18 | 2,980 | 3,035 | 2,935 | 2,945 | 171,600 | 2,945 |
| 2024-11-15 | 2,971 | 2,997 | 2,955 | 2,982 | 191,400 | 2,982 |
| 2024-11-14 | 3,015 | 3,035 | 2,962 | 2,970 | 238,300 | 2,970 |
| 2024-11-13 | 3,100 | 3,115 | 3,030 | 3,040 | 160,800 | 3,040 |
| 2024-11-12 | 3,075 | 3,135 | 3,075 | 3,100 | 239,900 | 3,100 |
| 2024-11-11 | 3,050 | 3,085 | 3,030 | 3,055 | 136,100 | 3,055 |
| 2024-11-08 | 3,075 | 3,095 | 3,010 | 3,015 | 356,700 | 3,015 |
| 2024-11-07 | 3,035 | 3,085 | 3,005 | 3,085 | 288,200 | 3,085 |
| 2024-11-06 | 2,999 | 3,040 | 2,977 | 2,991 | 247,900 | 2,991 |
| 2024-11-05 | 2,950 | 2,995 | 2,940 | 2,975 | 233,900 | 2,975 |
| 2024-11-01 | 2,915 | 2,976 | 2,915 | 2,930 | 190,000 | 2,930 |
| 2024-10-31 | 2,891 | 2,967 | 2,869 | 2,955 | 358,000 | 2,955 |
| 2024-10-30 | 2,948 | 2,955 | 2,878 | 2,884 | 405,100 | 2,884 |
| 2024-10-29 | 2,787 | 2,961 | 2,781 | 2,948 | 545,200 | 2,948 |
| 2024-10-28 | 2,615 | 2,765 | 2,615 | 2,759 | 305,200 | 2,759 |
| 2024-10-25 | 2,664 | 2,689 | 2,608 | 2,615 | 424,300 | 2,615 |
| 2024-10-24 | 2,811 | 2,819 | 2,689 | 2,689 | 504,700 | 2,689 |
| 2024-10-23 | 2,900 | 2,941 | 2,825 | 2,848 | 358,300 | 2,848 |
| 2024-10-22 | 2,943 | 2,948 | 2,891 | 2,925 | 293,800 | 2,925 |
| 2024-10-21 | 2,902 | 3,040 | 2,844 | 2,950 | 526,200 | 2,950 |
| 2024-10-18 | 2,925 | 2,954 | 2,880 | 2,895 | 409,500 | 2,895 |
| 2024-10-17 | 3,000 | 3,050 | 2,895 | 2,956 | 672,300 | 2,956 |
| 2024-10-16 | 2,844 | 2,985 | 2,797 | 2,972 | 1,141,300 | 2,972 |
| 2024-10-15 | 2,800 | 2,835 | 2,763 | 2,789 | 410,100 | 2,789 |
| 2024-10-11 | 2,780 | 2,808 | 2,765 | 2,766 | 223,800 | 2,766 |
| 2024-10-10 | 2,825 | 2,825 | 2,757 | 2,763 | 279,700 | 2,763 |
| 2024-10-09 | 2,810 | 2,848 | 2,778 | 2,830 | 250,000 | 2,830 |
| 2024-10-08 | 2,822 | 2,827 | 2,761 | 2,762 | 191,600 | 2,762 |
| 2024-10-07 | 2,850 | 2,854 | 2,805 | 2,812 | 263,500 | 2,812 |
| 2024-10-04 | 2,788 | 2,832 | 2,771 | 2,817 | 342,700 | 2,817 |
| 2024-10-03 | 2,718 | 2,775 | 2,692 | 2,754 | 311,400 | 2,754 |
| 2024-10-02 | 2,720 | 2,752 | 2,653 | 2,654 | 343,100 | 2,654 |
| 2024-10-01 | 2,728 | 2,776 | 2,683 | 2,764 | 169,500 | 2,764 |
| 2024-09-30 | 2,700 | 2,752 | 2,657 | 2,685 | 288,600 | 2,685 |
| 2024-09-27 | 2,715 | 2,780 | 2,688 | 2,769 | 243,200 | 2,769 |
| 2024-09-26 | 2,659 | 2,709 | 2,641 | 2,709 | 197,300 | 2,709 |
| 2024-09-25 | 2,647 | 2,669 | 2,612 | 2,642 | 158,000 | 2,642 |
| 2024-09-24 | 2,693 | 2,698 | 2,641 | 2,647 | 258,200 | 2,647 |
| 2024-09-20 | 2,700 | 2,718 | 2,654 | 2,656 | 208,900 | 2,656 |
| 2024-09-19 | 2,670 | 2,714 | 2,640 | 2,678 | 255,100 | 2,678 |
| 2024-09-18 | 2,735 | 2,752 | 2,631 | 2,644 | 247,600 | 2,644 |
| 2024-09-17 | 2,730 | 2,734 | 2,643 | 2,711 | 191,700 | 2,711 |
| 2024-09-13 | 2,715 | 2,737 | 2,686 | 2,705 | 163,900 | 2,705 |
| 2024-09-12 | 2,666 | 2,728 | 2,650 | 2,715 | 229,200 | 2,715 |
| 2024-09-11 | 2,708 | 2,727 | 2,604 | 2,619 | 353,900 | 2,619 |
| 2024-09-10 | 2,750 | 2,770 | 2,696 | 2,738 | 235,000 | 2,738 |
| 2024-09-09 | 2,667 | 2,764 | 2,665 | 2,738 | 314,900 | 2,738 |
| 2024-09-06 | 2,865 | 2,873 | 2,778 | 2,805 | 275,200 | 2,805 |
| 2024-09-05 | 2,823 | 2,892 | 2,789 | 2,863 | 240,700 | 2,863 |
| 2024-09-04 | 2,900 | 2,928 | 2,841 | 2,848 | 437,100 | 2,848 |
| 2024-09-03 | 2,955 | 3,055 | 2,907 | 2,947 | 445,800 | 2,947 |
| 2024-09-02 | 2,987 | 2,994 | 2,914 | 2,959 | 252,100 | 2,959 |
| 2024-08-30 | 3,000 | 3,040 | 2,956 | 2,973 | 318,400 | 2,973 |
| 2024-08-29 | 2,937 | 3,035 | 2,915 | 2,972 | 327,700 | 2,972 |
| 2024-08-28 | 2,960 | 2,995 | 2,907 | 2,974 | 444,600 | 2,974 |
| 2024-08-27 | 2,809 | 2,986 | 2,744 | 2,985 | 558,200 | 2,985 |
| 2024-08-26 | 2,792 | 2,837 | 2,783 | 2,813 | 338,200 | 2,813 |
| 2024-08-23 | 2,832 | 2,839 | 2,760 | 2,777 | 368,100 | 2,777 |
| 2024-08-22 | 2,915 | 2,928 | 2,810 | 2,831 | 375,600 | 2,831 |
| 2024-08-21 | 2,934 | 2,966 | 2,885 | 2,908 | 261,800 | 2,908 |
| 2024-08-20 | 2,882 | 2,975 | 2,853 | 2,915 | 392,500 | 2,915 |
| 2024-08-19 | 2,891 | 2,958 | 2,851 | 2,874 | 491,200 | 2,874 |
| 2024-08-16 | 2,924 | 2,943 | 2,813 | 2,841 | 553,100 | 2,841 |
| 2024-08-15 | 2,852 | 2,904 | 2,823 | 2,893 | 363,800 | 2,893 |
| 2024-08-14 | 2,822 | 2,889 | 2,788 | 2,830 | 282,500 | 2,830 |
| 2024-08-13 | 2,712 | 2,862 | 2,697 | 2,818 | 421,300 | 2,818 |
| 2024-08-09 | 2,681 | 2,690 | 2,583 | 2,663 | 415,900 | 2,663 |
| 2024-08-08 | 2,687 | 2,759 | 2,642 | 2,642 | 409,300 | 2,642 |
| 2024-08-07 | 2,603 | 2,792 | 2,600 | 2,720 | 572,300 | 2,720 |
| 2024-08-06 | 2,502 | 2,678 | 2,490 | 2,663 | 657,800 | 2,663 |
| 2024-08-05 | 2,542 | 2,599 | 2,324 | 2,324 | 1,095,700 | 2,324 |
| 2024-08-02 | 2,912 | 2,990 | 2,821 | 2,824 | 770,000 | 2,824 |
| 2024-08-01 | 3,125 | 3,155 | 3,015 | 3,085 | 397,500 | 3,085 |
| 2024-07-31 | 3,060 | 3,140 | 2,993 | 3,140 | 495,300 | 3,140 |
| 2024-07-30 | 3,020 | 3,095 | 2,959 | 3,080 | 783,000 | 3,080 |
| 2024-07-29 | 2,901 | 3,055 | 2,898 | 3,055 | 794,800 | 3,055 |
| 2024-07-26 | 2,873 | 2,979 | 2,863 | 2,867 | 850,100 | 2,867 |
| 2024-07-25 | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 | 2,823 |
| 2024-07-24 | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 | 2,890 |
| 2024-07-23 | 3,240 | 3,245 | 3,045 | 3,045 | 1,397,200 | 3,045 |
| 2024-07-22 | 3,285 | 3,370 | 3,115 | 3,245 | 1,942,500 | 3,245 |
| 2024-07-19 | 3,130 | 3,305 | 3,100 | 3,245 | 2,018,300 | 3,245 |
| 2024-07-18 | 3,225 | 3,305 | 2,990 | 3,065 | 1,675,800 | 3,065 |
| 2024-07-17 | 2,916 | 3,240 | 2,900 | 3,200 | 4,281,900 | 3,200 |
| 2024-07-16 | 3,085 | 3,215 | 3,010 | 3,135 | 2,076,500 | 3,135 |
| 2024-07-12 | 3,030 | 3,285 | 2,980 | 3,240 | 1,345,000 | 3,240 |
| 2024-07-11 | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 | 3,095 |
| 2024-07-10 | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 | 3,045 |
| 2024-07-09 | 2,671 | 2,760 | 2,664 | 2,676 | 523,600 | 2,676 |
| 2024-07-08 | 2,664 | 2,700 | 2,603 | 2,681 | 855,400 | 2,681 |
| 2024-07-05 | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 | 2,664 |
| 2024-07-04 | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 | 2,676 |
| 2024-07-03 | 2,723 | 2,740 | 2,671 | 2,711 | 826,900 | 2,711 |
| 2024-07-02 | 2,760 | 2,785 | 2,712 | 2,723 | 989,200 | 2,723 |
| 2024-07-01 | 2,950 | 2,960 | 2,761 | 2,765 | 2,480,100 | 2,765 |
| 2024-06-28 | 2,800 | 2,987 | 2,783 | 2,925 | 3,205,700 | 2,925 |
| 2024-06-27 | 2,773 | 2,877 | 2,728 | 2,758 | 2,626,800 | 2,758 |
| 2024-06-26 | 2,853 | 2,899 | 2,711 | 2,732 | 2,647,200 | 2,732 |
| 2024-06-25 | 2,860 | 2,860 | 2,607 | 2,803 | 3,904,200 | 2,803 |
| 2024-06-24 | 2,510 | 2,737 | 2,482 | 2,715 | 3,904,500 | 2,715 |
| 2024-06-21 | 2,451 | 2,564 | 2,431 | 2,460 | 3,468,800 | 2,460 |
| 2024-06-20 | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 | 2,427 |
| 2024-06-19 | 2,605 | 2,614 | 2,605 | 2,605 | 561,800 | 2,605 |
| 2024-06-18 | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 | 3,305 |
| 2024-06-17 | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 | 3,265 |
| 2024-06-14 | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 | 3,550 |
| 2024-06-13 | 3,550 | 3,730 | 3,325 | 3,325 | 4,130,500 | 3,325 |
| 2024-06-12 | 4,515 | 4,560 | 4,025 | 4,025 | 597,300 | 4,025 |
| 2024-06-11 | 4,720 | 4,780 | 4,690 | 4,725 | 180,200 | 4,725 |
| 2024-06-10 | 4,655 | 4,705 | 4,600 | 4,650 | 208,200 | 4,650 |
| 2024-06-07 | 4,500 | 4,665 | 4,465 | 4,660 | 295,300 | 4,660 |
| 2024-06-06 | 4,310 | 4,500 | 4,295 | 4,480 | 196,700 | 4,480 |
| 2024-06-05 | 4,250 | 4,375 | 4,250 | 4,350 | 177,100 | 4,350 |
| 2024-06-04 | 4,035 | 4,400 | 4,035 | 4,300 | 247,900 | 4,300 |
| 2024-06-03 | 4,080 | 4,100 | 4,010 | 4,055 | 128,300 | 4,055 |
| 2024-05-31 | 4,020 | 4,185 | 3,935 | 4,150 | 279,900 | 4,150 |
| 2024-05-30 | 3,950 | 4,050 | 3,800 | 3,950 | 524,900 | 3,950 |
| 2024-05-29 | 4,275 | 4,305 | 4,065 | 4,065 | 648,900 | 4,065 |
| 2024-05-28 | 4,350 | 4,420 | 4,275 | 4,275 | 173,800 | 4,275 |
| 2024-05-27 | 4,260 | 4,345 | 4,235 | 4,330 | 386,900 | 4,330 |
| 2024-05-24 | 4,295 | 4,345 | 4,260 | 4,260 | 198,400 | 4,260 |
| 2024-05-23 | 4,520 | 4,545 | 4,345 | 4,430 | 167,200 | 4,430 |
| 2024-05-22 | 4,620 | 4,705 | 4,540 | 4,540 | 115,800 | 4,540 |
| 2024-05-21 | 4,600 | 4,735 | 4,600 | 4,645 | 136,700 | 4,645 |
| 2024-05-20 | 4,545 | 4,595 | 4,490 | 4,545 | 156,200 | 4,545 |
| 2024-05-17 | 4,635 | 4,650 | 4,540 | 4,600 | 123,700 | 4,600 |
| 2024-05-16 | 4,745 | 4,825 | 4,580 | 4,635 | 146,100 | 4,635 |
| 2024-05-15 | 4,810 | 4,855 | 4,745 | 4,750 | 124,800 | 4,750 |
| 2024-05-14 | 4,655 | 4,850 | 4,655 | 4,805 | 198,700 | 4,805 |
| 2024-05-13 | 4,580 | 4,740 | 4,555 | 4,700 | 169,700 | 4,700 |
| 2024-05-10 | 4,435 | 4,590 | 4,430 | 4,580 | 195,900 | 4,580 |
| 2024-05-09 | 4,715 | 4,745 | 4,430 | 4,485 | 488,200 | 4,485 |
| 2024-05-08 | 4,915 | 4,975 | 4,745 | 4,745 | 237,000 | 4,745 |
| 2024-05-07 | 4,940 | 4,985 | 4,865 | 4,920 | 103,000 | 4,920 |
| 2024-05-02 | 5,000 | 5,010 | 4,830 | 4,870 | 233,800 | 4,870 |
| 2024-05-01 | 5,020 | 5,040 | 4,845 | 5,000 | 227,300 | 5,000 |
| 2024-04-30 | 5,240 | 5,240 | 5,000 | 5,070 | 166,300 | 5,070 |
| 2024-04-26 | 5,050 | 5,160 | 4,950 | 5,090 | 358,800 | 5,090 |
| 2024-04-25 | 5,460 | 5,520 | 5,040 | 5,070 | 324,000 | 5,070 |
| 2024-04-24 | 5,660 | 5,720 | 5,260 | 5,360 | 330,200 | 5,360 |
| 2024-04-23 | 5,440 | 5,650 | 5,430 | 5,600 | 160,100 | 5,600 |
| 2024-04-22 | 5,490 | 5,650 | 5,310 | 5,430 | 206,300 | 5,430 |
| 2024-04-19 | 5,440 | 5,510 | 5,220 | 5,460 | 296,100 | 5,460 |
| 2024-04-18 | 5,370 | 5,560 | 5,250 | 5,390 | 358,300 | 5,390 |
| 2024-04-17 | 4,985 | 5,550 | 4,805 | 5,380 | 787,100 | 5,380 |
| 2024-04-16 | 5,220 | 5,270 | 5,020 | 5,070 | 824,200 | 5,070 |
| 2024-04-15 | 5,990 | 6,150 | 5,980 | 6,020 | 175,100 | 6,020 |
| 2024-04-12 | 6,180 | 6,180 | 5,990 | 6,070 | 160,700 | 6,070 |
| 2024-04-11 | 6,500 | 6,500 | 6,110 | 6,200 | 261,100 | 6,200 |
| 2024-04-10 | 6,660 | 6,700 | 6,460 | 6,580 | 229,000 | 6,580 |
| 2024-04-09 | 6,140 | 6,450 | 6,140 | 6,360 | 179,700 | 6,360 |
| 2024-04-08 | 6,100 | 6,150 | 6,030 | 6,090 | 128,900 | 6,090 |
| 2024-04-05 | 5,950 | 6,090 | 5,880 | 6,000 | 185,900 | 6,000 |
| 2024-04-04 | 6,090 | 6,170 | 5,940 | 6,150 | 223,500 | 6,150 |
| 2024-04-03 | 6,130 | 6,260 | 5,920 | 6,110 | 395,600 | 6,110 |
| 2024-04-02 | 6,320 | 6,340 | 6,100 | 6,280 | 199,400 | 6,280 |
| 2024-04-01 | 6,460 | 6,460 | 6,250 | 6,320 | 124,200 | 6,320 |
| 2024-03-29 | 6,610 | 6,640 | 6,340 | 6,400 | 102,400 | 6,400 |
| 2024-03-28 | 6,560 | 6,650 | 6,390 | 6,430 | 120,900 | 6,430 |
| 2024-03-27 | 6,550 | 6,650 | 6,420 | 6,600 | 157,900 | 6,600 |
| 2024-03-26 | 6,400 | 6,540 | 6,330 | 6,500 | 129,800 | 6,500 |
| 2024-03-25 | 6,520 | 6,650 | 6,480 | 6,570 | 179,700 | 6,570 |
| 2024-03-22 | 7,030 | 7,040 | 6,560 | 6,590 | 274,600 | 6,590 |
| 2024-03-21 | 7,070 | 7,110 | 6,920 | 7,030 | 149,400 | 7,030 |
| 2024-03-19 | 6,950 | 7,110 | 6,820 | 7,000 | 227,600 | 7,000 |
| 2024-03-18 | 7,370 | 7,410 | 6,860 | 6,890 | 388,100 | 6,890 |
| 2024-03-15 | 7,450 | 7,710 | 7,410 | 7,420 | 710,300 | 7,420 |
| 2024-03-14 | 7,300 | 7,450 | 7,120 | 7,450 | 139,300 | 7,450 |
| 2024-03-13 | 7,400 | 7,450 | 7,200 | 7,310 | 123,500 | 7,310 |
| 2024-03-12 | 7,090 | 7,450 | 7,020 | 7,320 | 160,500 | 7,320 |
| 2024-03-11 | 7,340 | 7,370 | 7,140 | 7,200 | 168,700 | 7,200 |
| 2024-03-08 | 7,450 | 7,720 | 7,390 | 7,530 | 157,200 | 7,530 |
| 2024-03-07 | 7,450 | 7,680 | 7,330 | 7,460 | 164,300 | 7,460 |
| 2024-03-06 | 7,310 | 7,450 | 7,240 | 7,400 | 142,200 | 7,400 |
| 2024-03-05 | 7,200 | 7,310 | 7,110 | 7,310 | 104,100 | 7,310 |
| 2024-03-04 | 7,260 | 7,300 | 7,150 | 7,150 | 128,700 | 7,150 |
| 2024-03-01 | 7,100 | 7,370 | 7,100 | 7,330 | 202,100 | 7,330 |
| 2024-02-29 | 6,800 | 7,110 | 6,750 | 7,060 | 217,300 | 7,060 |
| 2024-02-28 | 6,780 | 6,830 | 6,670 | 6,820 | 135,500 | 6,820 |
| 2024-02-27 | 6,990 | 6,990 | 6,690 | 6,800 | 209,900 | 6,800 |
| 2024-02-26 | 6,920 | 7,070 | 6,860 | 6,990 | 154,500 | 6,990 |
| 2024-02-22 | 6,820 | 6,910 | 6,680 | 6,850 | 174,100 | 6,850 |
| 2024-02-21 | 6,780 | 6,820 | 6,640 | 6,770 | 153,200 | 6,770 |
| 2024-02-20 | 6,600 | 6,950 | 6,490 | 6,880 | 251,100 | 6,880 |
| 2024-02-19 | 6,520 | 6,720 | 6,490 | 6,600 | 194,800 | 6,600 |
| 2024-02-16 | 6,490 | 6,640 | 6,430 | 6,480 | 202,400 | 6,480 |
| 2024-02-15 | 6,520 | 6,540 | 6,270 | 6,430 | 128,000 | 6,430 |
| 2024-02-14 | 6,410 | 6,520 | 6,400 | 6,430 | 93,000 | 6,430 |
| 2024-02-13 | 6,470 | 6,520 | 6,390 | 6,450 | 129,100 | 6,450 |
| 2024-02-09 | 6,300 | 6,390 | 6,120 | 6,310 | 179,000 | 6,310 |
| 2024-02-08 | 6,490 | 6,490 | 6,250 | 6,300 | 137,300 | 6,300 |
| 2024-02-07 | 6,520 | 6,520 | 6,240 | 6,500 | 205,900 | 6,500 |
| 2024-02-06 | 6,680 | 6,710 | 6,520 | 6,530 | 152,200 | 6,530 |
| 2024-02-05 | 6,500 | 6,800 | 6,420 | 6,770 | 181,900 | 6,770 |
| 2024-02-02 | 6,300 | 6,700 | 6,290 | 6,600 | 284,200 | 6,600 |
| 2024-02-01 | 6,120 | 6,320 | 6,120 | 6,300 | 118,400 | 6,300 |
| 2024-01-31 | 6,130 | 6,200 | 5,980 | 6,200 | 130,400 | 6,200 |
| 2024-01-30 | 6,200 | 6,230 | 6,070 | 6,110 | 160,800 | 6,110 |
| 2024-01-29 | 5,990 | 6,250 | 5,980 | 6,230 | 254,000 | 6,230 |
| 2024-01-26 | 5,890 | 5,990 | 5,860 | 5,920 | 150,300 | 5,920 |
| 2024-01-25 | 5,920 | 6,030 | 5,890 | 5,990 | 192,400 | 5,990 |
| 2024-01-24 | 5,820 | 5,890 | 5,760 | 5,850 | 111,900 | 5,850 |
| 2024-01-23 | 5,940 | 5,980 | 5,810 | 5,810 | 236,500 | 5,810 |
| 2024-01-22 | 5,840 | 5,960 | 5,800 | 5,930 | 326,500 | 5,930 |
| 2024-01-19 | 5,390 | 5,690 | 5,370 | 5,640 | 313,500 | 5,640 |
| 2024-01-18 | 5,470 | 5,550 | 5,260 | 5,350 | 359,700 | 5,350 |
| 2024-01-17 | 5,050 | 5,580 | 4,990 | 5,480 | 875,900 | 5,480 |
| 2024-01-16 | 5,170 | 5,200 | 4,850 | 4,980 | 1,325,800 | 4,980 |
| 2024-01-15 | 5,230 | 5,440 | 5,170 | 5,410 | 335,500 | 5,410 |
| 2024-01-12 | 5,210 | 5,220 | 5,010 | 5,180 | 195,700 | 5,180 |
| 2024-01-11 | 5,230 | 5,290 | 5,140 | 5,250 | 197,600 | 5,250 |
| 2024-01-10 | 5,200 | 5,230 | 5,100 | 5,180 | 204,300 | 5,180 |
| 2024-01-09 | 5,290 | 5,380 | 5,220 | 5,290 | 225,000 | 5,290 |
| 2024-01-05 | 5,290 | 5,330 | 5,210 | 5,220 | 130,800 | 5,220 |
| 2024-01-04 | 5,190 | 5,290 | 5,150 | 5,280 | 140,800 | 5,280 |
分割・併合履歴 ： [2023-06-29]1株→2株
