8425 みずほリース(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 | 1,010 | 1,021 | 1,008 | 1,015 | 349,500 | 1,015 |
| 2024-12-02 | 1,003 | 1,009 | 1,003 | 1,005 | 333,700 | 1,005 |
| 2024-11-29 | 1,010 | 1,014 | 1,005 | 1,005 | 212,100 | 1,005 |
| 2024-11-28 | 1,003 | 1,011 | 1,000 | 1,011 | 259,900 | 1,011 |
| 2024-11-27 | 1,010 | 1,012 | 996 | 1,003 | 642,200 | 1,003 |
| 2024-11-26 | 1,015 | 1,021 | 1,008 | 1,016 | 318,100 | 1,016 |
| 2024-11-25 | 1,026 | 1,026 | 1,013 | 1,013 | 391,000 | 1,013 |
| 2024-11-22 | 1,018 | 1,024 | 1,014 | 1,016 | 218,000 | 1,016 |
| 2024-11-21 | 1,025 | 1,032 | 1,017 | 1,018 | 294,400 | 1,018 |
| 2024-11-20 | 1,033 | 1,037 | 1,026 | 1,028 | 189,000 | 1,028 |
| 2024-11-19 | 1,033 | 1,040 | 1,027 | 1,036 | 285,400 | 1,036 |
| 2024-11-18 | 1,025 | 1,038 | 1,024 | 1,030 | 219,200 | 1,030 |
| 2024-11-15 | 1,042 | 1,042 | 1,026 | 1,026 | 341,000 | 1,026 |
| 2024-11-14 | 1,032 | 1,043 | 1,030 | 1,035 | 309,000 | 1,035 |
| 2024-11-13 | 1,047 | 1,050 | 1,028 | 1,031 | 477,600 | 1,031 |
| 2024-11-12 | 1,040 | 1,056 | 1,040 | 1,048 | 402,900 | 1,048 |
| 2024-11-11 | 1,046 | 1,046 | 1,029 | 1,035 | 651,700 | 1,035 |
| 2024-11-08 | 1,060 | 1,064 | 1,046 | 1,056 | 492,300 | 1,056 |
| 2024-11-07 | 1,061 | 1,078 | 1,052 | 1,060 | 1,288,900 | 1,060 |
| 2024-11-06 | 1,010 | 1,034 | 1,008 | 1,031 | 507,400 | 1,031 |
| 2024-11-05 | 1,012 | 1,014 | 1,001 | 1,001 | 348,200 | 1,001 |
| 2024-11-01 | 1,001 | 1,014 | 999 | 1,002 | 376,500 | 1,002 |
| 2024-10-31 | 1,009 | 1,014 | 1,003 | 1,006 | 463,600 | 1,006 |
| 2024-10-30 | 1,001 | 1,011 | 999 | 1,005 | 2,202,400 | 1,005 |
| 2024-10-29 | 999 | 1,003 | 994 | 1,000 | 520,500 | 1,000 |
| 2024-10-28 | 975 | 998 | 970 | 997 | 470,500 | 997 |
| 2024-10-25 | 990 | 991 | 973 | 976 | 544,600 | 976 |
| 2024-10-24 | 990 | 995 | 978 | 991 | 722,900 | 991 |
| 2024-10-23 | 995 | 1,005 | 992 | 992 | 478,700 | 992 |
| 2024-10-22 | 1,002 | 1,006 | 987 | 993 | 780,900 | 993 |
| 2024-10-21 | 1,001 | 1,004 | 996 | 1,001 | 360,200 | 1,001 |
| 2024-10-18 | 1,000 | 1,008 | 998 | 1,001 | 483,900 | 1,001 |
| 2024-10-17 | 1,013 | 1,020 | 1,002 | 1,003 | 356,800 | 1,003 |
| 2024-10-16 | 998 | 1,015 | 997 | 1,008 | 655,900 | 1,008 |
| 2024-10-15 | 1,006 | 1,007 | 999 | 1,002 | 496,600 | 1,002 |
| 2024-10-11 | 993 | 1,006 | 993 | 999 | 511,300 | 999 |
| 2024-10-10 | 1,000 | 1,000 | 991 | 995 | 416,200 | 995 |
| 2024-10-09 | 1,002 | 1,004 | 992 | 995 | 692,300 | 995 |
| 2024-10-08 | 1,004 | 1,013 | 999 | 1,002 | 756,400 | 1,002 |
| 2024-10-07 | 1,023 | 1,023 | 1,011 | 1,011 | 530,000 | 1,011 |
| 2024-10-04 | 1,014 | 1,020 | 1,007 | 1,015 | 648,900 | 1,015 |
| 2024-10-03 | 1,019 | 1,019 | 1,004 | 1,007 | 464,800 | 1,007 |
| 2024-10-02 | 994 | 1,018 | 993 | 1,005 | 540,900 | 1,005 |
| 2024-10-01 | 990 | 1,008 | 984 | 1,002 | 740,000 | 1,002 |
| 2024-09-30 | 978 | 999 | 978 | 987 | 765,600 | 987 |
| 2024-09-27 | 1,005 | 1,011 | 998 | 1,003 | 550,600 | 1,003 |
| 2024-09-26 | 1,013 | 1,023 | 1,002 | 1,023 | 747,900 | 1,023 |
| 2024-09-25 | 1,011 | 1,013 | 999 | 1,007 | 664,700 | 1,007 |
| 2024-09-24 | 1,034 | 1,034 | 1,016 | 1,018 | 482,400 | 1,018 |
| 2024-09-20 | 1,032 | 1,038 | 1,019 | 1,025 | 3,239,700 | 1,025 |
| 2024-09-19 | 1,024 | 1,037 | 1,021 | 1,024 | 442,100 | 1,024 |
| 2024-09-18 | 1,016 | 1,019 | 1,006 | 1,011 | 484,900 | 1,011 |
| 2024-09-17 | 1,012 | 1,016 | 992 | 1,009 | 466,600 | 1,009 |
| 2024-09-13 | 997 | 1,009 | 996 | 1,005 | 541,000 | 1,005 |
| 2024-09-12 | 1,008 | 1,014 | 998 | 1,005 | 375,700 | 1,005 |
| 2024-09-11 | 1,015 | 1,015 | 984 | 993 | 580,600 | 993 |
| 2024-09-10 | 1,015 | 1,029 | 1,015 | 1,023 | 465,500 | 1,023 |
| 2024-09-09 | 984 | 1,010 | 981 | 1,010 | 485,100 | 1,010 |
| 2024-09-06 | 1,015 | 1,017 | 1,002 | 1,011 | 415,100 | 1,011 |
| 2024-09-05 | 1,002 | 1,025 | 998 | 1,013 | 370,700 | 1,013 |
| 2024-09-04 | 1,021 | 1,032 | 1,009 | 1,010 | 404,900 | 1,010 |
| 2024-09-03 | 1,030 | 1,045 | 1,029 | 1,045 | 269,800 | 1,045 |
| 2024-09-02 | 1,025 | 1,034 | 1,016 | 1,030 | 352,300 | 1,030 |
| 2024-08-30 | 1,009 | 1,012 | 1,002 | 1,011 | 599,200 | 1,011 |
| 2024-08-29 | 1,009 | 1,013 | 1,001 | 1,011 | 455,100 | 1,011 |
| 2024-08-28 | 1,002 | 1,009 | 997 | 1,009 | 423,600 | 1,009 |
| 2024-08-27 | 999 | 1,013 | 999 | 1,004 | 431,400 | 1,004 |
| 2024-08-26 | 1,017 | 1,017 | 995 | 996 | 800,800 | 996 |
| 2024-08-23 | 1,020 | 1,030 | 1,015 | 1,026 | 243,100 | 1,026 |
| 2024-08-22 | 1,025 | 1,026 | 1,011 | 1,021 | 238,400 | 1,021 |
| 2024-08-21 | 1,030 | 1,038 | 1,021 | 1,025 | 217,400 | 1,025 |
| 2024-08-20 | 1,040 | 1,041 | 1,027 | 1,035 | 261,200 | 1,035 |
| 2024-08-19 | 1,046 | 1,052 | 1,029 | 1,032 | 393,100 | 1,032 |
| 2024-08-16 | 1,066 | 1,066 | 1,050 | 1,055 | 333,400 | 1,055 |
| 2024-08-15 | 1,034 | 1,048 | 1,030 | 1,040 | 261,100 | 1,040 |
| 2024-08-14 | 1,025 | 1,033 | 1,016 | 1,031 | 300,900 | 1,031 |
| 2024-08-13 | 1,000 | 1,017 | 990 | 1,017 | 443,900 | 1,017 |
| 2024-08-09 | 988 | 998 | 966 | 981 | 581,200 | 981 |
| 2024-08-08 | 985 | 1,000 | 973 | 973 | 581,800 | 973 |
| 2024-08-07 | 920 | 1,020 | 916 | 998 | 857,700 | 998 |
| 2024-08-06 | 980 | 993 | 931 | 950 | 934,000 | 950 |
| 2024-08-05 | 920 | 947 | 860 | 880 | 1,367,700 | 880 |
| 2024-08-02 | 1,051 | 1,057 | 1,007 | 1,007 | 836,100 | 1,007 |
| 2024-08-01 | 1,127 | 1,132 | 1,096 | 1,102 | 497,200 | 1,102 |
| 2024-07-31 | 1,116 | 1,144 | 1,112 | 1,140 | 1,077,200 | 1,140 |
| 2024-07-30 | 1,116 | 1,125 | 1,103 | 1,114 | 414,300 | 1,114 |
| 2024-07-29 | 1,110 | 1,133 | 1,104 | 1,113 | 356,500 | 1,113 |
| 2024-07-26 | 1,089 | 1,105 | 1,083 | 1,098 | 368,600 | 1,098 |
| 2024-07-25 | 1,079 | 1,084 | 1,068 | 1,080 | 497,000 | 1,080 |
| 2024-07-24 | 1,111 | 1,111 | 1,090 | 1,092 | 368,500 | 1,092 |
| 2024-07-23 | 1,113 | 1,116 | 1,105 | 1,113 | 194,000 | 1,113 |
| 2024-07-22 | 1,114 | 1,119 | 1,103 | 1,106 | 232,700 | 1,106 |
| 2024-07-19 | 1,120 | 1,120 | 1,107 | 1,114 | 252,000 | 1,114 |
| 2024-07-18 | 1,130 | 1,136 | 1,122 | 1,122 | 314,100 | 1,122 |
| 2024-07-17 | 1,124 | 1,135 | 1,123 | 1,132 | 257,300 | 1,132 |
| 2024-07-16 | 1,119 | 1,127 | 1,113 | 1,115 | 275,500 | 1,115 |
| 2024-07-12 | 1,127 | 1,138 | 1,118 | 1,121 | 363,100 | 1,121 |
| 2024-07-11 | 1,133 | 1,135 | 1,121 | 1,131 | 309,800 | 1,131 |
| 2024-07-10 | 1,119 | 1,128 | 1,118 | 1,127 | 291,600 | 1,127 |
| 2024-07-09 | 1,132 | 1,139 | 1,118 | 1,123 | 321,100 | 1,123 |
| 2024-07-08 | 1,139 | 1,141 | 1,127 | 1,129 | 369,900 | 1,129 |
| 2024-07-05 | 1,176 | 1,178 | 1,144 | 1,144 | 387,900 | 1,144 |
| 2024-07-04 | 1,169 | 1,190 | 1,168 | 1,180 | 517,600 | 1,180 |
| 2024-07-03 | 1,150 | 1,166 | 1,144 | 1,164 | 442,200 | 1,164 |
| 2024-07-02 | 1,130 | 1,151 | 1,130 | 1,144 | 603,200 | 1,144 |
| 2024-07-01 | 1,140 | 1,140 | 1,126 | 1,136 | 400,500 | 1,136 |
| 2024-06-28 | 1,120 | 1,139 | 1,119 | 1,126 | 439,300 | 1,126 |
| 2024-06-27 | 1,109 | 1,118 | 1,103 | 1,118 | 373,800 | 1,118 |
| 2024-06-26 | 1,110 | 1,120 | 1,106 | 1,113 | 468,900 | 1,113 |
| 2024-06-25 | 1,092 | 1,108 | 1,088 | 1,107 | 351,100 | 1,107 |
| 2024-06-24 | 1,085 | 1,092 | 1,079 | 1,089 | 398,100 | 1,089 |
| 2024-06-21 | 1,085 | 1,099 | 1,080 | 1,080 | 663,300 | 1,080 |
| 2024-06-20 | 1,091 | 1,094 | 1,068 | 1,079 | 849,600 | 1,079 |
| 2024-06-19 | 1,100 | 1,104 | 1,092 | 1,096 | 290,000 | 1,096 |
| 2024-06-18 | 1,114 | 1,119 | 1,091 | 1,093 | 295,800 | 1,093 |
| 2024-06-17 | 1,105 | 1,112 | 1,094 | 1,104 | 427,900 | 1,104 |
| 2024-06-14 | 1,077 | 1,108 | 1,076 | 1,108 | 511,100 | 1,108 |
| 2024-06-13 | 1,104 | 1,106 | 1,077 | 1,082 | 341,300 | 1,082 |
| 2024-06-12 | 1,110 | 1,110 | 1,093 | 1,104 | 381,300 | 1,104 |
| 2024-06-11 | 1,098 | 1,108 | 1,090 | 1,092 | 313,200 | 1,092 |
| 2024-06-10 | 1,080 | 1,097 | 1,080 | 1,095 | 254,000 | 1,095 |
| 2024-06-07 | 1,080 | 1,085 | 1,073 | 1,079 | 249,300 | 1,079 |
| 2024-06-06 | 1,097 | 1,097 | 1,080 | 1,080 | 213,700 | 1,080 |
| 2024-06-05 | 1,085 | 1,093 | 1,073 | 1,087 | 275,500 | 1,087 |
| 2024-06-04 | 1,086 | 1,099 | 1,085 | 1,098 | 349,800 | 1,098 |
| 2024-06-03 | 1,072 | 1,087 | 1,068 | 1,086 | 378,200 | 1,086 |
| 2024-05-31 | 1,046 | 1,063 | 1,036 | 1,063 | 691,900 | 1,063 |
| 2024-05-30 | 1,025 | 1,047 | 1,021 | 1,038 | 383,100 | 1,038 |
| 2024-05-29 | 1,055 | 1,058 | 1,036 | 1,038 | 486,800 | 1,038 |
| 2024-05-28 | 1,084 | 1,084 | 1,059 | 1,061 | 347,300 | 1,061 |
| 2024-05-27 | 1,077 | 1,077 | 1,072 | 1,076 | 241,800 | 1,076 |
| 2024-05-24 | 1,065 | 1,072 | 1,058 | 1,072 | 260,000 | 1,072 |
| 2024-05-23 | 1,086 | 1,090 | 1,070 | 1,077 | 402,100 | 1,077 |
| 2024-05-22 | 1,104 | 1,110 | 1,086 | 1,090 | 316,200 | 1,090 |
| 2024-05-21 | 1,102 | 1,130 | 1,102 | 1,108 | 528,100 | 1,108 |
| 2024-05-20 | 1,085 | 1,108 | 1,081 | 1,100 | 402,800 | 1,100 |
| 2024-05-17 | 1,077 | 1,087 | 1,072 | 1,085 | 210,700 | 1,085 |
| 2024-05-16 | 1,078 | 1,089 | 1,066 | 1,084 | 502,600 | 1,084 |
| 2024-05-15 | 1,117 | 1,128 | 1,073 | 1,080 | 775,100 | 1,080 |
| 2024-05-14 | 1,100 | 1,109 | 1,091 | 1,102 | 428,200 | 1,102 |
| 2024-05-13 | 1,099 | 1,104 | 1,085 | 1,104 | 337,900 | 1,104 |
| 2024-05-10 | 1,110 | 1,113 | 1,096 | 1,103 | 345,200 | 1,103 |
| 2024-05-09 | 1,124 | 1,124 | 1,100 | 1,101 | 347,500 | 1,101 |
| 2024-05-08 | 1,131 | 1,131 | 1,110 | 1,111 | 258,500 | 1,111 |
| 2024-05-07 | 1,130 | 1,130 | 1,119 | 1,129 | 245,700 | 1,129 |
| 2024-05-02 | 1,125 | 1,138 | 1,119 | 1,125 | 278,500 | 1,125 |
| 2024-05-01 | 1,118 | 1,128 | 1,112 | 1,125 | 257,600 | 1,125 |
| 2024-04-30 | 1,122 | 1,131 | 1,114 | 1,129 | 294,100 | 1,129 |
| 2024-04-26 | 1,100 | 1,118 | 1,088 | 1,118 | 368,700 | 1,118 |
| 2024-04-25 | 1,105 | 1,107 | 1,097 | 1,099 | 257,900 | 1,099 |
| 2024-04-24 | 1,097 | 1,107 | 1,096 | 1,107 | 313,800 | 1,107 |
| 2024-04-23 | 1,097 | 1,104 | 1,092 | 1,095 | 282,200 | 1,095 |
| 2024-04-22 | 1,096 | 1,101 | 1,081 | 1,092 | 277,100 | 1,092 |
| 2024-04-19 | 1,085 | 1,091 | 1,048 | 1,074 | 557,500 | 1,074 |
| 2024-04-18 | 1,080 | 1,100 | 1,080 | 1,093 | 310,000 | 1,093 |
| 2024-04-17 | 1,104 | 1,113 | 1,086 | 1,088 | 373,200 | 1,088 |
| 2024-04-16 | 1,135 | 1,140 | 1,103 | 1,104 | 488,600 | 1,104 |
| 2024-04-15 | 1,133 | 1,143 | 1,118 | 1,136 | 478,600 | 1,136 |
| 2024-04-12 | 1,130 | 1,140 | 1,129 | 1,140 | 385,300 | 1,140 |
| 2024-04-11 | 1,123 | 1,137 | 1,116 | 1,136 | 300,800 | 1,136 |
| 2024-04-10 | 1,139 | 1,139 | 1,126 | 1,127 | 297,300 | 1,127 |
| 2024-04-09 | 1,131 | 1,154 | 1,131 | 1,145 | 447,700 | 1,145 |
| 2024-04-08 | 1,115 | 1,122 | 1,106 | 1,120 | 364,800 | 1,120 |
| 2024-04-05 | 1,099 | 1,108 | 1,089 | 1,105 | 438,100 | 1,105 |
| 2024-04-04 | 1,103 | 1,114 | 1,096 | 1,108 | 444,700 | 1,108 |
| 2024-04-03 | 1,094 | 1,105 | 1,087 | 1,097 | 454,200 | 1,097 |
| 2024-04-02 | 1,121 | 1,131 | 1,096 | 1,106 | 551,100 | 1,106 |
| 2024-04-01 | 1,169 | 1,170 | 1,116 | 1,119 | 629,500 | 1,119 |
| 2024-03-29 | 1,122 | 1,167 | 1,118 | 1,162 | 750,800 | 1,162 |
| 2024-03-28 | 1,153 | 1,164 | 1,110 | 1,113 | 893,800 | 1,113 |
| 2024-03-27 | 5,800 | 5,880 | 5,780 | 5,810 | 174,200 | 1,162 |
| 2024-03-26 | 5,720 | 5,790 | 5,720 | 5,780 | 78,700 | 1,156 |
| 2024-03-25 | 5,760 | 5,780 | 5,710 | 5,720 | 104,600 | 1,144 |
| 2024-03-22 | 5,710 | 5,750 | 5,630 | 5,750 | 111,800 | 1,150 |
| 2024-03-21 | 5,610 | 5,640 | 5,560 | 5,630 | 121,800 | 1,126 |
| 2024-03-19 | 5,400 | 5,520 | 5,370 | 5,510 | 110,500 | 1,102 |
| 2024-03-18 | 5,370 | 5,400 | 5,320 | 5,390 | 108,500 | 1,078 |
| 2024-03-15 | 5,250 | 5,350 | 5,250 | 5,320 | 98,500 | 1,064 |
| 2024-03-14 | 5,200 | 5,300 | 5,200 | 5,290 | 73,500 | 1,058 |
| 2024-03-13 | 5,290 | 5,320 | 5,160 | 5,200 | 106,400 | 1,040 |
| 2024-03-12 | 5,250 | 5,270 | 5,140 | 5,250 | 161,800 | 1,050 |
| 2024-03-11 | 5,330 | 5,330 | 5,210 | 5,250 | 199,500 | 1,050 |
| 2024-03-08 | 5,330 | 5,400 | 5,280 | 5,370 | 132,800 | 1,074 |
| 2024-03-07 | 5,390 | 5,410 | 5,310 | 5,340 | 149,000 | 1,068 |
| 2024-03-06 | 5,370 | 5,410 | 5,360 | 5,380 | 90,000 | 1,076 |
| 2024-03-05 | 5,410 | 5,410 | 5,360 | 5,400 | 80,300 | 1,080 |
| 2024-03-04 | 5,530 | 5,540 | 5,410 | 5,420 | 120,300 | 1,084 |
| 2024-03-01 | 5,490 | 5,530 | 5,460 | 5,530 | 86,500 | 1,106 |
| 2024-02-29 | 5,570 | 5,580 | 5,490 | 5,500 | 127,600 | 1,100 |
| 2024-02-28 | 5,500 | 5,580 | 5,500 | 5,550 | 112,000 | 1,110 |
| 2024-02-27 | 5,460 | 5,530 | 5,460 | 5,490 | 92,200 | 1,098 |
| 2024-02-26 | 5,410 | 5,490 | 5,400 | 5,460 | 98,500 | 1,092 |
| 2024-02-22 | 5,400 | 5,410 | 5,360 | 5,410 | 71,900 | 1,082 |
| 2024-02-21 | 5,370 | 5,410 | 5,360 | 5,390 | 72,100 | 1,078 |
| 2024-02-20 | 5,410 | 5,420 | 5,340 | 5,360 | 65,600 | 1,072 |
| 2024-02-19 | 5,310 | 5,390 | 5,300 | 5,390 | 84,200 | 1,078 |
| 2024-02-16 | 5,280 | 5,360 | 5,280 | 5,300 | 138,400 | 1,060 |
| 2024-02-15 | 5,340 | 5,340 | 5,240 | 5,260 | 99,600 | 1,052 |
| 2024-02-14 | 5,330 | 5,330 | 5,240 | 5,290 | 117,700 | 1,058 |
| 2024-02-13 | 5,340 | 5,350 | 5,280 | 5,340 | 132,500 | 1,068 |
| 2024-02-09 | 5,290 | 5,370 | 5,250 | 5,320 | 145,400 | 1,064 |
| 2024-02-08 | 5,390 | 5,400 | 5,230 | 5,310 | 265,200 | 1,062 |
| 2024-02-07 | 5,420 | 5,500 | 5,390 | 5,480 | 114,200 | 1,096 |
| 2024-02-06 | 5,430 | 5,460 | 5,390 | 5,410 | 112,000 | 1,082 |
| 2024-02-05 | 5,380 | 5,440 | 5,320 | 5,420 | 113,400 | 1,084 |
| 2024-02-02 | 5,350 | 5,370 | 5,280 | 5,340 | 94,300 | 1,068 |
| 2024-02-01 | 5,350 | 5,370 | 5,300 | 5,340 | 73,600 | 1,068 |
| 2024-01-31 | 5,310 | 5,390 | 5,300 | 5,380 | 81,200 | 1,076 |
| 2024-01-30 | 5,380 | 5,380 | 5,320 | 5,320 | 52,300 | 1,064 |
| 2024-01-29 | 5,300 | 5,370 | 5,290 | 5,360 | 96,900 | 1,072 |
| 2024-01-26 | 5,330 | 5,360 | 5,260 | 5,280 | 184,300 | 1,056 |
| 2024-01-25 | 5,230 | 5,310 | 5,230 | 5,290 | 86,500 | 1,058 |
| 2024-01-24 | 5,230 | 5,260 | 5,180 | 5,230 | 99,200 | 1,046 |
| 2024-01-23 | 5,310 | 5,330 | 5,220 | 5,240 | 109,200 | 1,048 |
| 2024-01-22 | 5,210 | 5,310 | 5,210 | 5,310 | 90,400 | 1,062 |
| 2024-01-19 | 5,200 | 5,210 | 5,160 | 5,180 | 80,400 | 1,036 |
| 2024-01-18 | 5,200 | 5,230 | 5,180 | 5,200 | 62,500 | 1,040 |
| 2024-01-17 | 5,220 | 5,300 | 5,200 | 5,200 | 96,100 | 1,040 |
| 2024-01-16 | - | - | - | 5,210 | - | 1,042 |
| 2024-01-15 | 5,110 | 5,230 | 5,110 | 5,230 | 82,000 | 1,046 |
| 2024-01-12 | 5,170 | 5,190 | 5,090 | 5,110 | 102,000 | 1,022 |
| 2024-01-11 | 5,120 | 5,180 | 5,120 | 5,150 | 109,600 | 1,030 |
| 2024-01-10 | 5,050 | 5,110 | 5,030 | 5,070 | 109,200 | 1,014 |
| 2024-01-09 | 5,000 | 5,070 | 5,000 | 5,050 | 115,900 | 1,010 |
| 2024-01-05 | 4,950 | 4,975 | 4,940 | 4,965 | 77,100 | 993 |
| 2024-01-04 | 4,845 | 4,930 | 4,800 | 4,915 | 91,400 | 983 |
分割・併合履歴 ： [2024-03-28]1株→5株
