8584 (株)ジャックス 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 | 3,760 | 3,820 | 3,760 | 3,805 | 123,400 | 3,805 |
| 2024-12-02 | 3,730 | 3,770 | 3,725 | 3,755 | 169,100 | 3,755 |
| 2024-11-29 | 3,705 | 3,730 | 3,690 | 3,725 | 76,100 | 3,725 |
| 2024-11-28 | 3,695 | 3,730 | 3,685 | 3,715 | 89,400 | 3,715 |
| 2024-11-27 | 3,730 | 3,745 | 3,680 | 3,695 | 135,700 | 3,695 |
| 2024-11-26 | 3,770 | 3,780 | 3,735 | 3,750 | 76,400 | 3,750 |
| 2024-11-25 | 3,835 | 3,840 | 3,760 | 3,760 | 115,400 | 3,760 |
| 2024-11-22 | 3,755 | 3,795 | 3,750 | 3,785 | 67,400 | 3,785 |
| 2024-11-21 | 3,790 | 3,805 | 3,760 | 3,770 | 41,700 | 3,770 |
| 2024-11-20 | 3,785 | 3,835 | 3,780 | 3,785 | 50,900 | 3,785 |
| 2024-11-19 | 3,770 | 3,830 | 3,770 | 3,815 | 67,700 | 3,815 |
| 2024-11-18 | 3,750 | 3,790 | 3,750 | 3,770 | 73,700 | 3,770 |
| 2024-11-15 | 3,800 | 3,845 | 3,775 | 3,775 | 95,400 | 3,775 |
| 2024-11-14 | 3,870 | 3,880 | 3,810 | 3,815 | 101,400 | 3,815 |
| 2024-11-13 | 3,880 | 3,895 | 3,835 | 3,870 | 74,400 | 3,870 |
| 2024-11-12 | 3,900 | 3,940 | 3,880 | 3,900 | 87,500 | 3,900 |
| 2024-11-11 | 3,860 | 3,885 | 3,835 | 3,885 | 92,700 | 3,885 |
| 2024-11-08 | 3,985 | 3,990 | 3,850 | 3,870 | 163,500 | 3,870 |
| 2024-11-07 | 3,900 | 4,005 | 3,895 | 3,975 | 298,300 | 3,975 |
| 2024-11-06 | 3,820 | 3,880 | 3,810 | 3,810 | 181,000 | 3,810 |
| 2024-11-05 | 3,760 | 3,810 | 3,750 | 3,795 | 87,800 | 3,795 |
| 2024-11-01 | 3,805 | 3,825 | 3,740 | 3,750 | 101,900 | 3,750 |
| 2024-10-31 | 3,845 | 3,870 | 3,825 | 3,840 | 74,800 | 3,840 |
| 2024-10-30 | 3,830 | 3,860 | 3,825 | 3,830 | 271,800 | 3,830 |
| 2024-10-29 | 3,805 | 3,835 | 3,795 | 3,820 | 77,100 | 3,820 |
| 2024-10-28 | 3,725 | 3,805 | 3,700 | 3,780 | 111,200 | 3,780 |
| 2024-10-25 | 3,750 | 3,750 | 3,700 | 3,725 | 85,900 | 3,725 |
| 2024-10-24 | 3,720 | 3,765 | 3,700 | 3,745 | 77,900 | 3,745 |
| 2024-10-23 | 3,810 | 3,825 | 3,760 | 3,760 | 83,900 | 3,760 |
| 2024-10-22 | 3,850 | 3,855 | 3,790 | 3,810 | 107,700 | 3,810 |
| 2024-10-21 | 3,910 | 3,910 | 3,870 | 3,870 | 69,500 | 3,870 |
| 2024-10-18 | 3,935 | 3,975 | 3,915 | 3,925 | 89,100 | 3,925 |
| 2024-10-17 | 3,970 | 3,980 | 3,910 | 3,910 | 73,200 | 3,910 |
| 2024-10-16 | 3,905 | 3,965 | 3,890 | 3,945 | 96,600 | 3,945 |
| 2024-10-15 | 3,880 | 3,930 | 3,855 | 3,925 | 126,600 | 3,925 |
| 2024-10-11 | 3,875 | 3,895 | 3,860 | 3,865 | 62,700 | 3,865 |
| 2024-10-10 | 3,900 | 3,900 | 3,860 | 3,885 | 59,600 | 3,885 |
| 2024-10-09 | 3,910 | 3,925 | 3,875 | 3,880 | 67,800 | 3,880 |
| 2024-10-08 | 3,915 | 3,955 | 3,900 | 3,900 | 77,800 | 3,900 |
| 2024-10-07 | 3,965 | 3,970 | 3,920 | 3,935 | 124,900 | 3,935 |
| 2024-10-04 | 3,900 | 3,945 | 3,900 | 3,940 | 81,700 | 3,940 |
| 2024-10-03 | 3,930 | 3,935 | 3,890 | 3,890 | 77,800 | 3,890 |
| 2024-10-02 | 3,850 | 3,905 | 3,850 | 3,880 | 98,300 | 3,880 |
| 2024-10-01 | 3,880 | 3,900 | 3,855 | 3,870 | 67,900 | 3,870 |
| 2024-09-30 | 3,800 | 3,885 | 3,800 | 3,845 | 132,600 | 3,845 |
| 2024-09-27 | 3,905 | 3,940 | 3,885 | 3,935 | 159,900 | 3,935 |
| 2024-09-26 | 3,910 | 3,960 | 3,890 | 3,960 | 146,900 | 3,960 |
| 2024-09-25 | 3,900 | 3,900 | 3,850 | 3,890 | 103,800 | 3,890 |
| 2024-09-24 | 3,950 | 3,950 | 3,885 | 3,900 | 125,200 | 3,900 |
| 2024-09-20 | 3,925 | 3,960 | 3,900 | 3,930 | 117,900 | 3,930 |
| 2024-09-19 | 3,890 | 3,925 | 3,880 | 3,890 | 111,600 | 3,890 |
| 2024-09-18 | 3,895 | 3,920 | 3,865 | 3,890 | 83,700 | 3,890 |
| 2024-09-17 | 3,880 | 3,895 | 3,805 | 3,860 | 109,300 | 3,860 |
| 2024-09-13 | 3,895 | 3,895 | 3,870 | 3,880 | 73,600 | 3,880 |
| 2024-09-12 | 3,875 | 3,925 | 3,855 | 3,895 | 118,800 | 3,895 |
| 2024-09-11 | 3,830 | 3,870 | 3,790 | 3,835 | 129,300 | 3,835 |
| 2024-09-10 | 3,875 | 3,900 | 3,855 | 3,875 | 70,400 | 3,875 |
| 2024-09-09 | 3,805 | 3,875 | 3,785 | 3,850 | 127,100 | 3,850 |
| 2024-09-06 | 3,940 | 3,955 | 3,880 | 3,900 | 87,100 | 3,900 |
| 2024-09-05 | 3,915 | 4,000 | 3,885 | 3,940 | 113,400 | 3,940 |
| 2024-09-04 | 4,020 | 4,045 | 3,940 | 3,940 | 149,500 | 3,940 |
| 2024-09-03 | 4,000 | 4,090 | 4,000 | 4,090 | 108,800 | 4,090 |
| 2024-09-02 | 4,005 | 4,020 | 3,965 | 3,975 | 86,300 | 3,975 |
| 2024-08-30 | 3,970 | 4,020 | 3,950 | 3,970 | 103,600 | 3,970 |
| 2024-08-29 | 3,945 | 3,970 | 3,915 | 3,970 | 92,100 | 3,970 |
| 2024-08-28 | 3,930 | 3,945 | 3,900 | 3,945 | 139,700 | 3,945 |
| 2024-08-27 | 3,945 | 3,990 | 3,930 | 3,970 | 101,100 | 3,970 |
| 2024-08-26 | 3,970 | 3,970 | 3,900 | 3,920 | 106,300 | 3,920 |
| 2024-08-23 | 3,990 | 4,015 | 3,965 | 3,970 | 104,500 | 3,970 |
| 2024-08-22 | 3,930 | 3,970 | 3,900 | 3,960 | 116,300 | 3,960 |
| 2024-08-21 | 3,975 | 4,000 | 3,920 | 3,940 | 199,100 | 3,940 |
| 2024-08-20 | 4,040 | 4,045 | 3,995 | 4,015 | 147,300 | 4,015 |
| 2024-08-19 | 4,040 | 4,080 | 3,990 | 4,005 | 184,300 | 4,005 |
| 2024-08-16 | 4,140 | 4,140 | 4,045 | 4,085 | 150,700 | 4,085 |
| 2024-08-15 | 4,015 | 4,095 | 3,985 | 4,030 | 153,900 | 4,030 |
| 2024-08-14 | 3,800 | 3,975 | 3,765 | 3,975 | 291,200 | 3,975 |
| 2024-08-13 | 3,710 | 3,780 | 3,635 | 3,780 | 404,600 | 3,780 |
| 2024-08-09 | 3,745 | 3,775 | 3,675 | 3,715 | 480,300 | 3,715 |
| 2024-08-08 | 3,730 | 3,775 | 3,665 | 3,680 | 792,600 | 3,680 |
| 2024-08-07 | 4,300 | 4,480 | 4,250 | 4,360 | 271,400 | 4,360 |
| 2024-08-06 | 4,195 | 4,420 | 4,160 | 4,300 | 316,500 | 4,300 |
| 2024-08-05 | 4,255 | 4,275 | 3,835 | 3,865 | 460,100 | 3,865 |
| 2024-08-02 | 4,565 | 4,620 | 4,455 | 4,525 | 275,600 | 4,525 |
| 2024-08-01 | 4,855 | 4,875 | 4,690 | 4,715 | 127,200 | 4,715 |
| 2024-07-31 | 4,800 | 4,915 | 4,790 | 4,905 | 270,700 | 4,905 |
| 2024-07-30 | 4,760 | 4,785 | 4,740 | 4,770 | 84,500 | 4,770 |
| 2024-07-29 | 4,750 | 4,800 | 4,730 | 4,790 | 89,400 | 4,790 |
| 2024-07-26 | 4,715 | 4,730 | 4,665 | 4,700 | 95,300 | 4,700 |
| 2024-07-25 | 4,690 | 4,740 | 4,660 | 4,685 | 150,400 | 4,685 |
| 2024-07-24 | 4,835 | 4,835 | 4,735 | 4,740 | 99,500 | 4,740 |
| 2024-07-23 | 4,840 | 4,870 | 4,825 | 4,835 | 89,200 | 4,835 |
| 2024-07-22 | 4,820 | 4,840 | 4,785 | 4,810 | 124,600 | 4,810 |
| 2024-07-19 | 4,895 | 4,895 | 4,795 | 4,825 | 97,700 | 4,825 |
| 2024-07-18 | 4,835 | 4,915 | 4,830 | 4,860 | 161,900 | 4,860 |
| 2024-07-17 | 4,840 | 4,875 | 4,820 | 4,830 | 139,300 | 4,830 |
| 2024-07-16 | 4,745 | 4,805 | 4,735 | 4,800 | 148,100 | 4,800 |
| 2024-07-12 | 4,640 | 4,740 | 4,635 | 4,730 | 156,400 | 4,730 |
| 2024-07-11 | 4,620 | 4,670 | 4,605 | 4,650 | 143,400 | 4,650 |
| 2024-07-10 | 4,585 | 4,620 | 4,585 | 4,605 | 95,400 | 4,605 |
| 2024-07-09 | 4,610 | 4,620 | 4,560 | 4,590 | 173,000 | 4,590 |
| 2024-07-08 | 4,665 | 4,670 | 4,610 | 4,620 | 193,700 | 4,620 |
| 2024-07-05 | 4,735 | 4,745 | 4,675 | 4,675 | 100,800 | 4,675 |
| 2024-07-04 | 4,735 | 4,745 | 4,710 | 4,725 | 142,000 | 4,725 |
| 2024-07-03 | 4,650 | 4,730 | 4,635 | 4,700 | 197,600 | 4,700 |
| 2024-07-02 | 4,680 | 4,685 | 4,645 | 4,675 | 160,400 | 4,675 |
| 2024-07-01 | 4,720 | 4,720 | 4,645 | 4,680 | 247,100 | 4,680 |
| 2024-06-28 | 4,630 | 4,670 | 4,630 | 4,655 | 211,000 | 4,655 |
| 2024-06-27 | 4,690 | 4,690 | 4,625 | 4,655 | 315,400 | 4,655 |
| 2024-06-26 | 4,800 | 4,810 | 4,700 | 4,710 | 281,700 | 4,710 |
| 2024-06-25 | 4,805 | 4,845 | 4,795 | 4,830 | 97,200 | 4,830 |
| 2024-06-24 | 4,760 | 4,790 | 4,740 | 4,780 | 73,700 | 4,780 |
| 2024-06-21 | 4,725 | 4,780 | 4,725 | 4,745 | 125,600 | 4,745 |
| 2024-06-20 | 4,715 | 4,725 | 4,690 | 4,725 | 109,200 | 4,725 |
| 2024-06-19 | 4,720 | 4,750 | 4,705 | 4,710 | 88,600 | 4,710 |
| 2024-06-18 | 4,750 | 4,770 | 4,710 | 4,730 | 96,400 | 4,730 |
| 2024-06-17 | 4,810 | 4,810 | 4,720 | 4,725 | 155,200 | 4,725 |
| 2024-06-14 | 4,735 | 4,830 | 4,730 | 4,830 | 127,400 | 4,830 |
| 2024-06-13 | 4,845 | 4,850 | 4,760 | 4,760 | 123,000 | 4,760 |
| 2024-06-12 | 4,840 | 4,875 | 4,825 | 4,845 | 104,600 | 4,845 |
| 2024-06-11 | 4,875 | 4,880 | 4,840 | 4,840 | 66,200 | 4,840 |
| 2024-06-10 | 4,820 | 4,870 | 4,820 | 4,865 | 95,700 | 4,865 |
| 2024-06-07 | 4,800 | 4,810 | 4,780 | 4,805 | 66,700 | 4,805 |
| 2024-06-06 | 4,785 | 4,810 | 4,775 | 4,795 | 101,000 | 4,795 |
| 2024-06-05 | 4,850 | 4,855 | 4,775 | 4,785 | 183,900 | 4,785 |
| 2024-06-04 | 4,865 | 4,915 | 4,855 | 4,875 | 104,600 | 4,875 |
| 2024-06-03 | 4,895 | 4,945 | 4,885 | 4,895 | 113,700 | 4,895 |
| 2024-05-31 | 4,785 | 4,860 | 4,785 | 4,860 | 186,600 | 4,860 |
| 2024-05-30 | 4,795 | 4,795 | 4,730 | 4,760 | 230,400 | 4,760 |
| 2024-05-29 | 4,955 | 4,955 | 4,820 | 4,820 | 248,300 | 4,820 |
| 2024-05-28 | 4,920 | 4,950 | 4,920 | 4,950 | 100,400 | 4,950 |
| 2024-05-27 | 5,000 | 5,000 | 4,915 | 4,935 | 123,100 | 4,935 |
| 2024-05-24 | 4,965 | 4,995 | 4,945 | 4,960 | 105,000 | 4,960 |
| 2024-05-23 | 4,960 | 5,010 | 4,920 | 4,990 | 147,800 | 4,990 |
| 2024-05-22 | 5,040 | 5,040 | 4,980 | 4,980 | 116,600 | 4,980 |
| 2024-05-21 | 5,060 | 5,070 | 5,000 | 5,020 | 127,800 | 5,020 |
| 2024-05-20 | 5,070 | 5,110 | 5,030 | 5,060 | 181,700 | 5,060 |
| 2024-05-17 | 4,960 | 5,050 | 4,915 | 5,020 | 471,000 | 5,020 |
| 2024-05-16 | 5,150 | 5,170 | 4,850 | 4,890 | 1,125,600 | 4,890 |
| 2024-05-15 | 5,640 | 5,650 | 5,570 | 5,590 | 83,900 | 5,590 |
| 2024-05-14 | 5,630 | 5,640 | 5,580 | 5,640 | 68,000 | 5,640 |
| 2024-05-13 | 5,630 | 5,640 | 5,550 | 5,630 | 78,600 | 5,630 |
| 2024-05-10 | 5,630 | 5,660 | 5,600 | 5,640 | 81,500 | 5,640 |
| 2024-05-09 | 5,590 | 5,630 | 5,590 | 5,630 | 73,200 | 5,630 |
| 2024-05-08 | 5,640 | 5,650 | 5,580 | 5,590 | 48,900 | 5,590 |
| 2024-05-07 | 5,660 | 5,680 | 5,630 | 5,640 | 83,400 | 5,640 |
| 2024-05-02 | 5,620 | 5,640 | 5,580 | 5,620 | 46,800 | 5,620 |
| 2024-05-01 | 5,670 | 5,670 | 5,580 | 5,620 | 78,700 | 5,620 |
| 2024-04-30 | 5,630 | 5,680 | 5,620 | 5,680 | 67,800 | 5,680 |
| 2024-04-26 | 5,670 | 5,680 | 5,600 | 5,670 | 84,400 | 5,670 |
| 2024-04-25 | 5,620 | 5,670 | 5,610 | 5,630 | 102,000 | 5,630 |
| 2024-04-24 | 5,580 | 5,640 | 5,580 | 5,620 | 91,400 | 5,620 |
| 2024-04-23 | 5,570 | 5,640 | 5,560 | 5,560 | 145,800 | 5,560 |
| 2024-04-22 | 5,500 | 5,530 | 5,460 | 5,530 | 105,700 | 5,530 |
| 2024-04-19 | 5,450 | 5,490 | 5,370 | 5,440 | 120,500 | 5,440 |
| 2024-04-18 | 5,420 | 5,490 | 5,420 | 5,480 | 68,000 | 5,480 |
| 2024-04-17 | 5,490 | 5,510 | 5,400 | 5,420 | 112,800 | 5,420 |
| 2024-04-16 | 5,560 | 5,580 | 5,460 | 5,460 | 106,400 | 5,460 |
| 2024-04-15 | 5,530 | 5,590 | 5,490 | 5,570 | 78,000 | 5,570 |
| 2024-04-12 | 5,530 | 5,550 | 5,510 | 5,540 | 57,500 | 5,540 |
| 2024-04-11 | 5,470 | 5,530 | 5,450 | 5,520 | 50,200 | 5,520 |
| 2024-04-10 | 5,550 | 5,550 | 5,510 | 5,520 | 58,700 | 5,520 |
| 2024-04-09 | 5,550 | 5,580 | 5,530 | 5,580 | 66,300 | 5,580 |
| 2024-04-08 | 5,500 | 5,560 | 5,470 | 5,520 | 106,300 | 5,520 |
| 2024-04-05 | 5,410 | 5,470 | 5,400 | 5,460 | 73,400 | 5,460 |
| 2024-04-04 | 5,440 | 5,520 | 5,440 | 5,480 | 70,800 | 5,480 |
| 2024-04-03 | 5,380 | 5,440 | 5,380 | 5,410 | 83,700 | 5,410 |
| 2024-04-02 | 5,500 | 5,500 | 5,390 | 5,410 | 85,000 | 5,410 |
| 2024-04-01 | 5,590 | 5,590 | 5,450 | 5,450 | 105,800 | 5,450 |
| 2024-03-29 | 5,500 | 5,600 | 5,490 | 5,580 | 93,300 | 5,580 |
| 2024-03-28 | 5,530 | 5,550 | 5,460 | 5,480 | 140,600 | 5,480 |
| 2024-03-27 | 5,610 | 5,640 | 5,600 | 5,620 | 118,600 | 5,620 |
| 2024-03-26 | 5,630 | 5,630 | 5,550 | 5,570 | 96,500 | 5,570 |
| 2024-03-25 | 5,700 | 5,710 | 5,600 | 5,600 | 120,000 | 5,600 |
| 2024-03-22 | 5,690 | 5,760 | 5,680 | 5,730 | 135,000 | 5,730 |
| 2024-03-21 | 5,700 | 5,710 | 5,620 | 5,670 | 95,800 | 5,670 |
| 2024-03-19 | 5,540 | 5,650 | 5,520 | 5,620 | 179,000 | 5,620 |
| 2024-03-18 | 5,440 | 5,530 | 5,420 | 5,520 | 133,900 | 5,520 |
| 2024-03-15 | 5,400 | 5,450 | 5,390 | 5,400 | 81,500 | 5,400 |
| 2024-03-14 | 5,390 | 5,430 | 5,350 | 5,430 | 91,100 | 5,430 |
| 2024-03-13 | 5,410 | 5,410 | 5,310 | 5,360 | 87,000 | 5,360 |
| 2024-03-12 | 5,300 | 5,360 | 5,270 | 5,340 | 83,400 | 5,340 |
| 2024-03-11 | 5,370 | 5,400 | 5,270 | 5,300 | 151,000 | 5,300 |
| 2024-03-08 | 5,340 | 5,410 | 5,310 | 5,400 | 125,200 | 5,400 |
| 2024-03-07 | 5,440 | 5,460 | 5,350 | 5,380 | 235,100 | 5,380 |
| 2024-03-06 | 5,420 | 5,500 | 5,420 | 5,470 | 90,400 | 5,470 |
| 2024-03-05 | 5,410 | 5,430 | 5,370 | 5,420 | 84,800 | 5,420 |
| 2024-03-04 | 5,460 | 5,470 | 5,420 | 5,420 | 106,800 | 5,420 |
| 2024-03-01 | 5,450 | 5,460 | 5,390 | 5,450 | 90,600 | 5,450 |
| 2024-02-29 | 5,430 | 5,460 | 5,400 | 5,460 | 71,400 | 5,460 |
| 2024-02-28 | 5,430 | 5,480 | 5,400 | 5,440 | 91,600 | 5,440 |
| 2024-02-27 | 5,470 | 5,480 | 5,420 | 5,420 | 98,100 | 5,420 |
| 2024-02-26 | 5,550 | 5,570 | 5,480 | 5,480 | 110,500 | 5,480 |
| 2024-02-22 | 5,540 | 5,550 | 5,510 | 5,540 | 75,000 | 5,540 |
| 2024-02-21 | 5,580 | 5,580 | 5,500 | 5,540 | 63,000 | 5,540 |
| 2024-02-20 | 5,610 | 5,620 | 5,530 | 5,540 | 67,700 | 5,540 |
| 2024-02-19 | 5,470 | 5,580 | 5,460 | 5,580 | 95,200 | 5,580 |
| 2024-02-16 | 5,420 | 5,500 | 5,410 | 5,450 | 108,300 | 5,450 |
| 2024-02-15 | 5,490 | 5,490 | 5,420 | 5,420 | 79,200 | 5,420 |
| 2024-02-14 | 5,470 | 5,480 | 5,410 | 5,470 | 85,300 | 5,470 |
| 2024-02-13 | 5,480 | 5,480 | 5,410 | 5,470 | 115,000 | 5,470 |
| 2024-02-09 | 5,440 | 5,500 | 5,430 | 5,440 | 83,800 | 5,440 |
| 2024-02-08 | 5,570 | 5,570 | 5,460 | 5,460 | 129,500 | 5,460 |
| 2024-02-07 | 5,450 | 5,560 | 5,430 | 5,520 | 283,200 | 5,520 |
| 2024-02-06 | 5,700 | 5,700 | 5,650 | 5,650 | 73,400 | 5,650 |
| 2024-02-05 | 5,650 | 5,700 | 5,600 | 5,680 | 81,100 | 5,680 |
| 2024-02-02 | 5,640 | 5,660 | 5,580 | 5,630 | 69,200 | 5,630 |
| 2024-02-01 | 5,640 | 5,660 | 5,600 | 5,620 | 81,000 | 5,620 |
| 2024-01-31 | 5,670 | 5,690 | 5,620 | 5,680 | 99,400 | 5,680 |
| 2024-01-30 | 5,760 | 5,760 | 5,600 | 5,600 | 233,700 | 5,600 |
| 2024-01-29 | 5,750 | 5,800 | 5,750 | 5,770 | 69,100 | 5,770 |
| 2024-01-26 | 5,830 | 5,840 | 5,700 | 5,720 | 89,800 | 5,720 |
| 2024-01-25 | 5,770 | 5,840 | 5,730 | 5,810 | 121,000 | 5,810 |
| 2024-01-24 | 5,670 | 5,720 | 5,620 | 5,700 | 90,100 | 5,700 |
| 2024-01-23 | 5,740 | 5,790 | 5,650 | 5,690 | 81,200 | 5,690 |
| 2024-01-22 | 5,620 | 5,730 | 5,600 | 5,730 | 88,700 | 5,730 |
| 2024-01-19 | 5,570 | 5,580 | 5,530 | 5,580 | 57,400 | 5,580 |
| 2024-01-18 | 5,520 | 5,560 | 5,510 | 5,540 | 45,200 | 5,540 |
| 2024-01-17 | 5,630 | 5,680 | 5,530 | 5,540 | 104,400 | 5,540 |
| 2024-01-16 | 5,600 | 5,650 | 5,550 | 5,610 | 119,600 | 5,610 |
| 2024-01-15 | 5,410 | 5,550 | 5,410 | 5,530 | 83,500 | 5,530 |
| 2024-01-12 | 5,460 | 5,500 | 5,390 | 5,420 | 84,700 | 5,420 |
| 2024-01-11 | 5,400 | 5,470 | 5,400 | 5,450 | 85,900 | 5,450 |
| 2024-01-10 | 5,400 | 5,430 | 5,360 | 5,370 | 79,700 | 5,370 |
| 2024-01-09 | 5,350 | 5,400 | 5,340 | 5,400 | 108,400 | 5,400 |
| 2024-01-05 | 5,280 | 5,330 | 5,270 | 5,300 | 81,100 | 5,300 |
| 2024-01-04 | 5,170 | 5,240 | 5,100 | 5,230 | 82,100 | 5,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
