7683 (株)ダブルエー 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,375 | 1,375 | 1,349 | 1,349 | 89,500 | 1,349 |
| 2024-12-02 | 1,347 | 1,380 | 1,347 | 1,378 | 65,200 | 1,378 |
| 2024-11-29 | 1,346 | 1,351 | 1,327 | 1,334 | 78,900 | 1,334 |
| 2024-11-28 | 1,331 | 1,339 | 1,320 | 1,330 | 36,100 | 1,330 |
| 2024-11-27 | 1,334 | 1,345 | 1,323 | 1,338 | 30,900 | 1,338 |
| 2024-11-26 | 1,335 | 1,344 | 1,324 | 1,329 | 42,800 | 1,329 |
| 2024-11-25 | 1,339 | 1,348 | 1,335 | 1,335 | 29,000 | 1,335 |
| 2024-11-22 | 1,331 | 1,338 | 1,322 | 1,329 | 24,100 | 1,329 |
| 2024-11-21 | 1,351 | 1,354 | 1,320 | 1,320 | 64,100 | 1,320 |
| 2024-11-20 | 1,380 | 1,382 | 1,348 | 1,349 | 64,800 | 1,349 |
| 2024-11-19 | 1,370 | 1,387 | 1,365 | 1,382 | 105,700 | 1,382 |
| 2024-11-18 | 1,358 | 1,374 | 1,358 | 1,369 | 37,000 | 1,369 |
| 2024-11-15 | 1,370 | 1,371 | 1,347 | 1,353 | 70,100 | 1,353 |
| 2024-11-14 | 1,373 | 1,374 | 1,346 | 1,366 | 85,700 | 1,366 |
| 2024-11-13 | 1,360 | 1,368 | 1,352 | 1,365 | 55,800 | 1,365 |
| 2024-11-12 | 1,342 | 1,355 | 1,336 | 1,350 | 35,600 | 1,350 |
| 2024-11-11 | 1,374 | 1,377 | 1,341 | 1,351 | 83,700 | 1,351 |
| 2024-11-08 | 1,369 | 1,375 | 1,360 | 1,370 | 52,600 | 1,370 |
| 2024-11-07 | 1,360 | 1,372 | 1,351 | 1,370 | 68,500 | 1,370 |
| 2024-11-06 | 1,377 | 1,377 | 1,344 | 1,360 | 77,900 | 1,360 |
| 2024-11-05 | 1,379 | 1,379 | 1,361 | 1,376 | 77,200 | 1,376 |
| 2024-11-01 | 1,319 | 1,372 | 1,316 | 1,370 | 194,900 | 1,370 |
| 2024-10-31 | 1,358 | 1,367 | 1,313 | 1,313 | 165,700 | 1,313 |
| 2024-10-30 | 1,385 | 1,399 | 1,370 | 1,382 | 43,900 | 1,382 |
| 2024-10-29 | 1,395 | 1,407 | 1,378 | 1,385 | 29,700 | 1,385 |
| 2024-10-28 | 1,367 | 1,412 | 1,361 | 1,410 | 74,400 | 1,410 |
| 2024-10-25 | 1,387 | 1,388 | 1,367 | 1,367 | 81,600 | 1,367 |
| 2024-10-24 | 1,394 | 1,411 | 1,380 | 1,388 | 142,700 | 1,388 |
| 2024-10-23 | 1,438 | 1,445 | 1,382 | 1,424 | 103,400 | 1,424 |
| 2024-10-22 | 1,489 | 1,500 | 1,430 | 1,437 | 31,400 | 1,437 |
| 2024-10-21 | 1,454 | 1,486 | 1,454 | 1,472 | 36,400 | 1,472 |
| 2024-10-18 | 1,458 | 1,471 | 1,452 | 1,452 | 12,900 | 1,452 |
| 2024-10-17 | 1,528 | 1,569 | 1,430 | 1,455 | 74,800 | 1,455 |
| 2024-10-16 | 1,548 | 1,583 | 1,500 | 1,526 | 111,400 | 1,526 |
| 2024-10-15 | 1,482 | 1,582 | 1,482 | 1,575 | 54,200 | 1,575 |
| 2024-10-11 | 1,470 | 1,481 | 1,450 | 1,478 | 33,900 | 1,478 |
| 2024-10-10 | 1,505 | 1,505 | 1,430 | 1,476 | 92,100 | 1,476 |
| 2024-10-09 | 1,486 | 1,507 | 1,486 | 1,493 | 6,800 | 1,493 |
| 2024-10-08 | 1,498 | 1,531 | 1,485 | 1,486 | 23,000 | 1,486 |
| 2024-10-07 | 1,517 | 1,519 | 1,471 | 1,496 | 36,700 | 1,496 |
| 2024-10-04 | 1,507 | 1,556 | 1,502 | 1,517 | 23,100 | 1,517 |
| 2024-10-03 | 1,523 | 1,535 | 1,504 | 1,515 | 12,800 | 1,515 |
| 2024-10-02 | 1,520 | 1,530 | 1,507 | 1,518 | 12,400 | 1,518 |
| 2024-10-01 | 1,540 | 1,540 | 1,495 | 1,517 | 23,900 | 1,517 |
| 2024-09-30 | 1,508 | 1,545 | 1,508 | 1,527 | 14,000 | 1,527 |
| 2024-09-27 | 1,556 | 1,556 | 1,514 | 1,514 | 15,100 | 1,514 |
| 2024-09-26 | 1,557 | 1,557 | 1,504 | 1,521 | 18,800 | 1,521 |
| 2024-09-25 | 1,541 | 1,565 | 1,530 | 1,552 | 13,700 | 1,552 |
| 2024-09-24 | 1,529 | 1,570 | 1,528 | 1,532 | 19,200 | 1,532 |
| 2024-09-20 | 1,533 | 1,535 | 1,492 | 1,521 | 20,100 | 1,521 |
| 2024-09-19 | 1,542 | 1,548 | 1,501 | 1,543 | 29,500 | 1,543 |
| 2024-09-18 | 1,435 | 1,544 | 1,435 | 1,517 | 42,700 | 1,517 |
| 2024-09-17 | 1,407 | 1,437 | 1,397 | 1,437 | 26,300 | 1,437 |
| 2024-09-13 | 1,434 | 1,463 | 1,405 | 1,415 | 40,300 | 1,415 |
| 2024-09-12 | 1,428 | 1,435 | 1,415 | 1,434 | 34,200 | 1,434 |
| 2024-09-11 | 1,418 | 1,457 | 1,394 | 1,394 | 66,500 | 1,394 |
| 2024-09-10 | 1,369 | 1,415 | 1,357 | 1,412 | 22,500 | 1,412 |
| 2024-09-09 | 1,334 | 1,349 | 1,325 | 1,341 | 21,100 | 1,341 |
| 2024-09-06 | 1,381 | 1,382 | 1,359 | 1,363 | 8,000 | 1,363 |
| 2024-09-05 | 1,351 | 1,388 | 1,351 | 1,381 | 19,000 | 1,381 |
| 2024-09-04 | 1,379 | 1,415 | 1,366 | 1,370 | 33,700 | 1,370 |
| 2024-09-03 | 1,343 | 1,417 | 1,333 | 1,398 | 51,300 | 1,398 |
| 2024-09-02 | 1,330 | 1,330 | 1,302 | 1,318 | 25,900 | 1,318 |
| 2024-08-30 | 1,315 | 1,356 | 1,315 | 1,322 | 46,200 | 1,322 |
| 2024-08-29 | 1,288 | 1,310 | 1,279 | 1,304 | 29,800 | 1,304 |
| 2024-08-28 | 2,565 | 2,620 | 2,560 | 2,576 | 26,300 | 2,576 |
| 2024-08-27 | 2,565 | 2,566 | 2,550 | 2,565 | 7,700 | 2,565 |
| 2024-08-26 | 2,545 | 2,570 | 2,529 | 2,570 | 12,700 | 2,570 |
| 2024-08-23 | 2,580 | 2,581 | 2,530 | 2,545 | 10,400 | 2,545 |
| 2024-08-22 | 2,600 | 2,615 | 2,550 | 2,578 | 9,900 | 2,578 |
| 2024-08-21 | 2,550 | 2,635 | 2,550 | 2,550 | 37,000 | 2,550 |
| 2024-08-20 | 2,544 | 2,556 | 2,505 | 2,540 | 31,000 | 2,540 |
| 2024-08-19 | 2,600 | 2,630 | 2,473 | 2,510 | 198,600 | 2,510 |
| 2024-08-16 | 2,147 | 2,147 | 2,115 | 2,135 | 4,100 | 2,135 |
| 2024-08-15 | 2,050 | 2,109 | 2,045 | 2,104 | 8,500 | 2,104 |
| 2024-08-14 | 2,029 | 2,050 | 2,028 | 2,050 | 6,700 | 2,050 |
| 2024-08-13 | 2,001 | 2,029 | 2,000 | 2,029 | 6,700 | 2,029 |
| 2024-08-09 | 2,018 | 2,018 | 1,993 | 2,001 | 13,300 | 2,001 |
| 2024-08-08 | 2,017 | 2,022 | 2,001 | 2,001 | 8,500 | 2,001 |
| 2024-08-07 | 1,999 | 2,053 | 1,995 | 2,017 | 32,500 | 2,017 |
| 2024-08-06 | 2,065 | 2,065 | 1,932 | 1,996 | 20,000 | 1,996 |
| 2024-08-05 | 2,024 | 2,191 | 1,753 | 1,775 | 82,100 | 1,775 |
| 2024-08-02 | 2,190 | 2,190 | 2,100 | 2,124 | 27,200 | 2,124 |
| 2024-08-01 | 2,250 | 2,256 | 2,201 | 2,214 | 32,800 | 2,214 |
| 2024-07-31 | 2,244 | 2,244 | 2,215 | 2,244 | 3,800 | 2,244 |
| 2024-07-30 | 2,290 | 2,290 | 2,247 | 2,247 | 17,100 | 2,247 |
| 2024-07-29 | 2,360 | 2,385 | 2,345 | 2,385 | 16,700 | 2,385 |
| 2024-07-26 | 2,345 | 2,359 | 2,338 | 2,350 | 8,500 | 2,350 |
| 2024-07-25 | 2,340 | 2,345 | 2,315 | 2,345 | 6,700 | 2,345 |
| 2024-07-24 | 2,340 | 2,347 | 2,318 | 2,340 | 3,000 | 2,340 |
| 2024-07-23 | 2,300 | 2,340 | 2,300 | 2,340 | 4,900 | 2,340 |
| 2024-07-22 | 2,328 | 2,330 | 2,301 | 2,302 | 7,600 | 2,302 |
| 2024-07-19 | 2,342 | 2,343 | 2,320 | 2,320 | 9,500 | 2,320 |
| 2024-07-18 | 2,353 | 2,358 | 2,345 | 2,347 | 3,500 | 2,347 |
| 2024-07-17 | 2,364 | 2,364 | 2,342 | 2,342 | 7,600 | 2,342 |
| 2024-07-16 | 2,367 | 2,367 | 2,350 | 2,362 | 5,100 | 2,362 |
| 2024-07-12 | 2,366 | 2,366 | 2,340 | 2,342 | 6,800 | 2,342 |
| 2024-07-11 | 2,374 | 2,374 | 2,341 | 2,341 | 11,200 | 2,341 |
| 2024-07-10 | 2,377 | 2,399 | 2,358 | 2,371 | 12,200 | 2,371 |
| 2024-07-09 | 2,382 | 2,399 | 2,375 | 2,375 | 8,400 | 2,375 |
| 2024-07-08 | 2,379 | 2,397 | 2,355 | 2,375 | 13,400 | 2,375 |
| 2024-07-05 | 2,363 | 2,369 | 2,340 | 2,344 | 6,700 | 2,344 |
| 2024-07-04 | 2,366 | 2,378 | 2,363 | 2,363 | 3,900 | 2,363 |
| 2024-07-03 | 2,377 | 2,380 | 2,350 | 2,362 | 7,100 | 2,362 |
| 2024-07-02 | 2,345 | 2,379 | 2,345 | 2,360 | 9,900 | 2,360 |
| 2024-07-01 | 2,350 | 2,350 | 2,326 | 2,337 | 7,300 | 2,337 |
| 2024-06-28 | 2,288 | 2,351 | 2,285 | 2,345 | 12,600 | 2,345 |
| 2024-06-27 | 2,271 | 2,284 | 2,260 | 2,283 | 6,700 | 2,283 |
| 2024-06-26 | 2,212 | 2,279 | 2,212 | 2,267 | 10,800 | 2,267 |
| 2024-06-25 | 2,202 | 2,212 | 2,185 | 2,206 | 9,400 | 2,206 |
| 2024-06-24 | 2,221 | 2,235 | 2,170 | 2,198 | 16,800 | 2,198 |
| 2024-06-21 | 2,218 | 2,235 | 2,218 | 2,221 | 5,200 | 2,221 |
| 2024-06-20 | 2,221 | 2,230 | 2,211 | 2,216 | 6,100 | 2,216 |
| 2024-06-19 | 2,213 | 2,228 | 2,213 | 2,221 | 4,900 | 2,221 |
| 2024-06-18 | 2,235 | 2,240 | 2,210 | 2,213 | 10,000 | 2,213 |
| 2024-06-17 | 2,226 | 2,251 | 2,180 | 2,233 | 37,300 | 2,233 |
| 2024-06-14 | 2,051 | 2,112 | 2,051 | 2,112 | 14,900 | 2,112 |
| 2024-06-13 | 2,081 | 2,088 | 2,065 | 2,088 | 3,000 | 2,088 |
| 2024-06-12 | 2,083 | 2,085 | 2,061 | 2,072 | 3,100 | 2,072 |
| 2024-06-11 | 2,083 | 2,095 | 2,081 | 2,081 | 4,400 | 2,081 |
| 2024-06-10 | 2,100 | 2,112 | 2,080 | 2,091 | 5,700 | 2,091 |
| 2024-06-07 | 2,065 | 2,100 | 2,061 | 2,100 | 5,100 | 2,100 |
| 2024-06-06 | 2,090 | 2,092 | 2,052 | 2,061 | 4,000 | 2,061 |
| 2024-06-05 | 2,089 | 2,100 | 2,080 | 2,084 | 4,400 | 2,084 |
| 2024-06-04 | 2,005 | 2,090 | 2,005 | 2,089 | 15,000 | 2,089 |
| 2024-06-03 | 2,004 | 2,025 | 1,987 | 2,005 | 22,800 | 2,005 |
| 2024-05-31 | 1,990 | 2,008 | 1,985 | 1,995 | 9,900 | 1,995 |
| 2024-05-30 | 1,984 | 1,987 | 1,980 | 1,987 | 9,500 | 1,987 |
| 2024-05-29 | 1,988 | 1,994 | 1,988 | 1,990 | 3,200 | 1,990 |
| 2024-05-28 | 1,987 | 1,994 | 1,983 | 1,988 | 8,000 | 1,988 |
| 2024-05-27 | 2,030 | 2,036 | 1,982 | 1,992 | 21,700 | 1,992 |
| 2024-05-24 | 2,022 | 2,039 | 2,022 | 2,030 | 3,400 | 2,030 |
| 2024-05-23 | 2,039 | 2,040 | 2,030 | 2,040 | 2,700 | 2,040 |
| 2024-05-22 | 2,039 | 2,039 | 2,030 | 2,039 | 3,000 | 2,039 |
| 2024-05-21 | 2,041 | 2,044 | 2,031 | 2,035 | 5,200 | 2,035 |
| 2024-05-20 | 2,053 | 2,062 | 2,042 | 2,042 | 8,900 | 2,042 |
| 2024-05-17 | 2,060 | 2,060 | 2,055 | 2,058 | 7,200 | 2,058 |
| 2024-05-16 | 2,060 | 2,064 | 2,054 | 2,062 | 3,000 | 2,062 |
| 2024-05-15 | 2,060 | 2,068 | 2,058 | 2,060 | 3,600 | 2,060 |
| 2024-05-14 | 2,052 | 2,064 | 2,052 | 2,056 | 3,400 | 2,056 |
| 2024-05-13 | 2,061 | 2,070 | 2,051 | 2,051 | 5,900 | 2,051 |
| 2024-05-10 | 2,075 | 2,080 | 2,061 | 2,061 | 7,800 | 2,061 |
| 2024-05-09 | 2,075 | 2,075 | 2,066 | 2,075 | 5,400 | 2,075 |
| 2024-05-08 | 2,070 | 2,090 | 2,060 | 2,075 | 11,100 | 2,075 |
| 2024-05-07 | 2,060 | 2,085 | 2,060 | 2,070 | 19,300 | 2,070 |
| 2024-05-02 | 2,161 | 2,189 | 2,030 | 2,050 | 75,400 | 2,050 |
| 2024-05-01 | 2,200 | 2,229 | 2,200 | 2,211 | 1,700 | 2,211 |
| 2024-04-30 | 2,200 | 2,216 | 2,195 | 2,216 | 3,100 | 2,216 |
| 2024-04-26 | 2,200 | 2,200 | 2,173 | 2,198 | 5,300 | 2,198 |
| 2024-04-25 | 2,202 | 2,225 | 2,195 | 2,195 | 2,300 | 2,195 |
| 2024-04-24 | 2,199 | 2,215 | 2,194 | 2,202 | 4,200 | 2,202 |
| 2024-04-23 | 2,165 | 2,199 | 2,165 | 2,199 | 2,600 | 2,199 |
| 2024-04-22 | 2,172 | 2,207 | 2,162 | 2,175 | 2,700 | 2,175 |
| 2024-04-19 | 2,204 | 2,214 | 2,172 | 2,172 | 6,600 | 2,172 |
| 2024-04-18 | 2,190 | 2,235 | 2,190 | 2,200 | 6,800 | 2,200 |
| 2024-04-17 | 2,292 | 2,292 | 2,219 | 2,219 | 3,400 | 2,219 |
| 2024-04-16 | 2,256 | 2,280 | 2,252 | 2,255 | 5,700 | 2,255 |
| 2024-04-15 | 2,255 | 2,291 | 2,255 | 2,278 | 3,100 | 2,278 |
| 2024-04-12 | 2,306 | 2,316 | 2,290 | 2,295 | 2,600 | 2,295 |
| 2024-04-11 | 2,250 | 2,314 | 2,250 | 2,296 | 6,500 | 2,296 |
| 2024-04-10 | 2,298 | 2,300 | 2,269 | 2,269 | 3,500 | 2,269 |
| 2024-04-09 | 2,300 | 2,301 | 2,283 | 2,290 | 2,800 | 2,290 |
| 2024-04-08 | 2,285 | 2,290 | 2,278 | 2,285 | 5,000 | 2,285 |
| 2024-04-05 | 2,261 | 2,293 | 2,235 | 2,275 | 9,100 | 2,275 |
| 2024-04-04 | 2,298 | 2,298 | 2,266 | 2,266 | 4,200 | 2,266 |
| 2024-04-03 | 2,211 | 2,311 | 2,206 | 2,298 | 11,900 | 2,298 |
| 2024-04-02 | 2,280 | 2,280 | 2,210 | 2,230 | 14,100 | 2,230 |
| 2024-04-01 | 2,268 | 2,303 | 2,241 | 2,257 | 8,200 | 2,257 |
| 2024-03-29 | 2,210 | 2,258 | 2,210 | 2,239 | 8,100 | 2,239 |
| 2024-03-28 | 2,246 | 2,253 | 2,200 | 2,204 | 12,700 | 2,204 |
| 2024-03-27 | 2,252 | 2,285 | 2,246 | 2,267 | 4,800 | 2,267 |
| 2024-03-26 | 2,280 | 2,280 | 2,238 | 2,252 | 10,700 | 2,252 |
| 2024-03-25 | 2,357 | 2,360 | 2,267 | 2,294 | 21,200 | 2,294 |
| 2024-03-22 | 2,409 | 2,422 | 2,383 | 2,390 | 15,900 | 2,390 |
| 2024-03-21 | 2,425 | 2,470 | 2,400 | 2,405 | 17,700 | 2,405 |
| 2024-03-19 | 2,371 | 2,430 | 2,327 | 2,420 | 21,000 | 2,420 |
| 2024-03-18 | 2,300 | 2,423 | 2,277 | 2,400 | 65,500 | 2,400 |
| 2024-03-15 | 2,310 | 2,415 | 2,301 | 2,358 | 50,900 | 2,358 |
| 2024-03-14 | 2,300 | 2,329 | 2,280 | 2,320 | 11,500 | 2,320 |
| 2024-03-13 | 2,331 | 2,340 | 2,282 | 2,303 | 12,100 | 2,303 |
| 2024-03-12 | 2,278 | 2,330 | 2,250 | 2,328 | 10,900 | 2,328 |
| 2024-03-11 | 2,250 | 2,271 | 2,229 | 2,245 | 10,100 | 2,245 |
| 2024-03-08 | 2,246 | 2,270 | 2,227 | 2,250 | 12,300 | 2,250 |
| 2024-03-07 | 2,310 | 2,347 | 2,276 | 2,276 | 11,900 | 2,276 |
| 2024-03-06 | 2,339 | 2,339 | 2,310 | 2,322 | 5,800 | 2,322 |
| 2024-03-05 | 2,290 | 2,334 | 2,261 | 2,327 | 17,600 | 2,327 |
| 2024-03-04 | 2,219 | 2,312 | 2,215 | 2,292 | 22,400 | 2,292 |
| 2024-03-01 | 2,200 | 2,238 | 2,200 | 2,222 | 10,300 | 2,222 |
| 2024-02-29 | 2,180 | 2,203 | 2,144 | 2,203 | 10,400 | 2,203 |
| 2024-02-28 | 2,200 | 2,201 | 2,182 | 2,183 | 5,900 | 2,183 |
| 2024-02-27 | 2,208 | 2,208 | 2,185 | 2,203 | 5,700 | 2,203 |
| 2024-02-26 | 2,196 | 2,244 | 2,190 | 2,208 | 20,200 | 2,208 |
| 2024-02-22 | 2,183 | 2,205 | 2,180 | 2,202 | 9,900 | 2,202 |
| 2024-02-21 | 2,200 | 2,200 | 2,170 | 2,188 | 7,000 | 2,188 |
| 2024-02-20 | 2,181 | 2,208 | 2,165 | 2,195 | 11,900 | 2,195 |
| 2024-02-19 | 2,141 | 2,194 | 2,140 | 2,181 | 9,700 | 2,181 |
| 2024-02-16 | 2,124 | 2,175 | 2,124 | 2,147 | 15,800 | 2,147 |
| 2024-02-15 | 2,145 | 2,149 | 2,109 | 2,109 | 17,100 | 2,109 |
| 2024-02-14 | 2,154 | 2,175 | 2,144 | 2,162 | 15,000 | 2,162 |
| 2024-02-13 | 2,191 | 2,205 | 2,160 | 2,161 | 20,100 | 2,161 |
| 2024-02-09 | 2,218 | 2,247 | 2,193 | 2,202 | 9,600 | 2,202 |
| 2024-02-08 | 2,188 | 2,228 | 2,141 | 2,218 | 54,300 | 2,218 |
| 2024-02-07 | 2,242 | 2,242 | 2,186 | 2,212 | 25,800 | 2,212 |
| 2024-02-06 | 2,224 | 2,252 | 2,219 | 2,242 | 13,200 | 2,242 |
| 2024-02-05 | 2,263 | 2,272 | 2,210 | 2,235 | 22,400 | 2,235 |
| 2024-02-02 | 2,322 | 2,329 | 2,224 | 2,267 | 29,900 | 2,267 |
| 2024-02-01 | 2,282 | 2,282 | 2,176 | 2,246 | 43,000 | 2,246 |
| 2024-01-31 | 2,322 | 2,325 | 2,290 | 2,290 | 18,200 | 2,290 |
| 2024-01-30 | 2,356 | 2,356 | 2,283 | 2,321 | 52,800 | 2,321 |
| 2024-01-29 | 2,431 | 2,449 | 2,402 | 2,449 | 42,500 | 2,449 |
| 2024-01-26 | 2,377 | 2,418 | 2,375 | 2,409 | 39,000 | 2,409 |
| 2024-01-25 | 2,375 | 2,398 | 2,373 | 2,389 | 32,000 | 2,389 |
| 2024-01-24 | 2,387 | 2,394 | 2,376 | 2,383 | 35,800 | 2,383 |
| 2024-01-23 | 2,392 | 2,396 | 2,380 | 2,387 | 7,200 | 2,387 |
| 2024-01-22 | 2,395 | 2,403 | 2,377 | 2,389 | 12,500 | 2,389 |
| 2024-01-19 | 2,371 | 2,387 | 2,340 | 2,387 | 7,100 | 2,387 |
| 2024-01-18 | 2,345 | 2,382 | 2,333 | 2,371 | 15,200 | 2,371 |
| 2024-01-17 | 2,426 | 2,426 | 2,341 | 2,345 | 36,200 | 2,345 |
| 2024-01-16 | 2,472 | 2,472 | 2,411 | 2,413 | 16,400 | 2,413 |
| 2024-01-15 | 2,400 | 2,467 | 2,400 | 2,454 | 13,400 | 2,454 |
| 2024-01-12 | 2,432 | 2,432 | 2,380 | 2,399 | 24,200 | 2,399 |
| 2024-01-11 | 2,530 | 2,534 | 2,434 | 2,434 | 32,700 | 2,434 |
| 2024-01-10 | 2,564 | 2,564 | 2,518 | 2,518 | 15,500 | 2,518 |
| 2024-01-09 | 2,530 | 2,575 | 2,523 | 2,547 | 24,900 | 2,547 |
| 2024-01-05 | 2,610 | 2,618 | 2,485 | 2,490 | 38,400 | 2,490 |
| 2024-01-04 | 2,510 | 2,589 | 2,480 | 2,560 | 32,600 | 2,560 |
分割・併合履歴 ： [2023-07-28]1株→2株
