9027 (株)ロジネットジャパン 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2,940 | 2,944 | 2,940 | 2,941 | 900 | 2,941 |
| 2024-12-25 | 2,932 | 2,944 | 2,932 | 2,940 | 500 | 2,940 |
| 2024-12-24 | 2,950 | 2,950 | 2,931 | 2,931 | 1,100 | 2,931 |
| 2024-12-23 | 2,950 | 2,950 | 2,940 | 2,940 | 1,300 | 2,940 |
| 2024-12-20 | 2,949 | 2,950 | 2,949 | 2,949 | 7,600 | 2,949 |
| 2024-12-19 | 2,949 | 2,949 | 2,949 | 2,949 | 200 | 2,949 |
| 2024-12-18 | 2,935 | 2,950 | 2,935 | 2,950 | 700 | 2,950 |
| 2024-12-17 | 2,935 | 2,935 | 2,935 | 2,935 | 400 | 2,935 |
| 2024-12-16 | 2,940 | 2,955 | 2,911 | 2,954 | 1,800 | 2,954 |
| 2024-12-13 | 2,945 | 2,950 | 2,940 | 2,940 | 700 | 2,940 |
| 2024-12-12 | 2,945 | 2,945 | 2,945 | 2,945 | 300 | 2,945 |
| 2024-12-11 | 2,945 | 2,950 | 2,945 | 2,945 | 8,400 | 2,945 |
| 2024-12-10 | 2,947 | 2,947 | 2,945 | 2,945 | 2,300 | 2,945 |
| 2024-12-09 | 2,947 | 2,947 | 2,947 | 2,947 | 500 | 2,947 |
| 2024-12-06 | 2,948 | 2,953 | 2,940 | 2,947 | 800 | 2,947 |
| 2024-12-05 | - | - | - | 2,941 | - | 2,941 |
| 2024-12-04 | 2,955 | 2,955 | 2,941 | 2,941 | 400 | 2,941 |
| 2024-12-03 | 2,928 | 2,950 | 2,928 | 2,950 | 500 | 2,950 |
| 2024-12-02 | 2,927 | 2,927 | 2,914 | 2,921 | 3,100 | 2,921 |
| 2024-11-29 | 2,970 | 2,970 | 2,940 | 2,940 | 2,400 | 2,940 |
| 2024-11-28 | 2,977 | 2,977 | 2,955 | 2,955 | 300 | 2,955 |
| 2024-11-27 | 2,970 | 2,997 | 2,941 | 2,997 | 6,000 | 2,997 |
| 2024-11-26 | 2,940 | 2,950 | 2,940 | 2,950 | 600 | 2,950 |
| 2024-11-25 | 2,960 | 2,960 | 2,940 | 2,940 | 600 | 2,940 |
| 2024-11-22 | 2,965 | 2,965 | 2,960 | 2,960 | 400 | 2,960 |
| 2024-11-21 | 2,965 | 2,965 | 2,965 | 2,965 | 2,200 | 2,965 |
| 2024-11-20 | 2,947 | 2,960 | 2,947 | 2,960 | 1,300 | 2,960 |
| 2024-11-19 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2024-11-18 | 2,937 | 2,947 | 2,937 | 2,947 | 300 | 2,947 |
| 2024-11-15 | 2,937 | 2,937 | 2,937 | 2,937 | 200 | 2,937 |
| 2024-11-14 | 2,930 | 2,948 | 2,930 | 2,937 | 400 | 2,937 |
| 2024-11-13 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2024-11-12 | 2,916 | 2,916 | 2,916 | 2,916 | 100 | 2,916 |
| 2024-11-11 | 2,949 | 2,949 | 2,903 | 2,903 | 2,700 | 2,903 |
| 2024-11-08 | 2,946 | 2,950 | 2,940 | 2,950 | 700 | 2,950 |
| 2024-11-07 | 2,920 | 2,920 | 2,916 | 2,916 | 500 | 2,916 |
| 2024-11-06 | 2,922 | 2,922 | 2,914 | 2,914 | 600 | 2,914 |
| 2024-11-05 | 2,908 | 2,908 | 2,908 | 2,908 | 100 | 2,908 |
| 2024-11-01 | 2,905 | 2,905 | 2,905 | 2,905 | 100 | 2,905 |
| 2024-10-31 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2024-10-30 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 2,930 |
| 2024-10-29 | 2,944 | 2,944 | 2,944 | 2,944 | 1,900 | 2,944 |
| 2024-10-28 | 2,919 | 2,925 | 2,919 | 2,925 | 400 | 2,925 |
| 2024-10-25 | - | - | - | 2,903 | - | 2,903 |
| 2024-10-24 | 2,900 | 2,903 | 2,900 | 2,903 | 300 | 2,903 |
| 2024-10-23 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 2,920 |
| 2024-10-22 | 2,920 | 2,925 | 2,900 | 2,920 | 700 | 2,920 |
| 2024-10-21 | 2,930 | 2,930 | 2,920 | 2,920 | 3,500 | 2,920 |
| 2024-10-18 | 2,925 | 2,928 | 2,925 | 2,927 | 300 | 2,927 |
| 2024-10-17 | 2,920 | 2,928 | 2,920 | 2,928 | 400 | 2,928 |
| 2024-10-16 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,920 |
| 2024-10-15 | - | - | - | 2,895 | - | 2,895 |
| 2024-10-11 | 2,895 | 2,895 | 2,895 | 2,895 | 400 | 2,895 |
| 2024-10-10 | 2,930 | 2,930 | 2,920 | 2,930 | 2,100 | 2,930 |
| 2024-10-09 | 2,931 | 2,931 | 2,930 | 2,930 | 300 | 2,930 |
| 2024-10-08 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2024-10-07 | 2,930 | 2,930 | 2,930 | 2,930 | 300 | 2,930 |
| 2024-10-04 | - | - | - | 2,915 | - | 2,915 |
| 2024-10-03 | 2,915 | 2,915 | 2,913 | 2,915 | 300 | 2,915 |
| 2024-10-02 | 2,912 | 2,912 | 2,900 | 2,910 | 600 | 2,910 |
| 2024-10-01 | 2,865 | 2,950 | 2,865 | 2,910 | 1,700 | 2,910 |
| 2024-09-30 | 2,868 | 2,870 | 2,855 | 2,865 | 1,400 | 2,865 |
| 2024-09-27 | 2,850 | 2,889 | 2,850 | 2,889 | 200 | 2,889 |
| 2024-09-26 | 2,895 | 2,895 | 2,890 | 2,890 | 2,600 | 2,890 |
| 2024-09-25 | 2,885 | 2,895 | 2,885 | 2,895 | 500 | 2,895 |
| 2024-09-24 | 2,848 | 2,885 | 2,836 | 2,885 | 5,300 | 2,885 |
| 2024-09-20 | 2,817 | 2,838 | 2,817 | 2,838 | 800 | 2,838 |
| 2024-09-19 | 2,820 | 2,823 | 2,816 | 2,816 | 1,400 | 2,816 |
| 2024-09-18 | 2,830 | 2,830 | 2,813 | 2,813 | 2,200 | 2,813 |
| 2024-09-17 | 2,819 | 2,824 | 2,810 | 2,824 | 900 | 2,824 |
| 2024-09-13 | 2,820 | 2,827 | 2,819 | 2,819 | 600 | 2,819 |
| 2024-09-12 | 2,821 | 2,830 | 2,812 | 2,812 | 1,400 | 2,812 |
| 2024-09-11 | 2,829 | 2,835 | 2,810 | 2,810 | 1,600 | 2,810 |
| 2024-09-10 | 2,830 | 2,830 | 2,825 | 2,829 | 3,500 | 2,829 |
| 2024-09-09 | 2,830 | 2,830 | 2,802 | 2,830 | 1,200 | 2,830 |
| 2024-09-06 | 2,836 | 2,843 | 2,832 | 2,843 | 1,000 | 2,843 |
| 2024-09-05 | 2,831 | 2,831 | 2,831 | 2,831 | 500 | 2,831 |
| 2024-09-04 | 2,840 | 2,850 | 2,822 | 2,822 | 2,300 | 2,822 |
| 2024-09-03 | 2,850 | 2,864 | 2,850 | 2,864 | 1,200 | 2,864 |
| 2024-09-02 | 2,860 | 2,860 | 2,845 | 2,850 | 1,200 | 2,850 |
| 2024-08-30 | 2,840 | 2,860 | 2,840 | 2,860 | 3,900 | 2,860 |
| 2024-08-29 | 2,838 | 2,840 | 2,838 | 2,838 | 2,600 | 2,838 |
| 2024-08-28 | 2,836 | 2,840 | 2,833 | 2,840 | 600 | 2,840 |
| 2024-08-27 | 2,845 | 2,849 | 2,836 | 2,837 | 2,000 | 2,837 |
| 2024-08-26 | 2,834 | 2,840 | 2,834 | 2,836 | 1,300 | 2,836 |
| 2024-08-23 | 2,836 | 2,845 | 2,832 | 2,832 | 900 | 2,832 |
| 2024-08-22 | 2,830 | 2,840 | 2,830 | 2,840 | 1,100 | 2,840 |
| 2024-08-21 | 2,840 | 2,840 | 2,827 | 2,830 | 2,800 | 2,830 |
| 2024-08-20 | 2,848 | 2,848 | 2,840 | 2,840 | 3,800 | 2,840 |
| 2024-08-19 | 2,830 | 2,850 | 2,828 | 2,848 | 3,600 | 2,848 |
| 2024-08-16 | 2,850 | 2,855 | 2,840 | 2,855 | 1,500 | 2,855 |
| 2024-08-15 | 2,820 | 2,850 | 2,820 | 2,845 | 3,700 | 2,845 |
| 2024-08-14 | 2,850 | 2,850 | 2,820 | 2,822 | 4,200 | 2,822 |
| 2024-08-13 | 2,824 | 2,847 | 2,822 | 2,830 | 2,600 | 2,830 |
| 2024-08-09 | 2,817 | 2,895 | 2,812 | 2,820 | 3,800 | 2,820 |
| 2024-08-08 | 2,811 | 2,840 | 2,811 | 2,817 | 1,700 | 2,817 |
| 2024-08-07 | 2,810 | 2,850 | 2,713 | 2,810 | 2,600 | 2,810 |
| 2024-08-06 | 2,850 | 2,860 | 2,811 | 2,821 | 3,200 | 2,821 |
| 2024-08-05 | 2,850 | 2,890 | 2,652 | 2,800 | 8,900 | 2,800 |
| 2024-08-02 | 2,935 | 2,944 | 2,900 | 2,900 | 4,800 | 2,900 |
| 2024-08-01 | 2,968 | 2,968 | 2,950 | 2,955 | 3,400 | 2,955 |
| 2024-07-31 | 2,975 | 2,975 | 2,965 | 2,965 | 1,800 | 2,965 |
| 2024-07-30 | 2,970 | 2,977 | 2,970 | 2,975 | 1,000 | 2,975 |
| 2024-07-29 | 2,969 | 2,993 | 2,969 | 2,981 | 800 | 2,981 |
| 2024-07-26 | 2,963 | 2,969 | 2,963 | 2,969 | 7,100 | 2,969 |
| 2024-07-25 | 2,970 | 2,970 | 2,961 | 2,963 | 2,200 | 2,963 |
| 2024-07-24 | 2,971 | 2,998 | 2,971 | 2,971 | 1,100 | 2,971 |
| 2024-07-23 | 2,977 | 3,000 | 2,973 | 2,973 | 1,900 | 2,973 |
| 2024-07-22 | 2,993 | 2,993 | 2,965 | 2,970 | 15,800 | 2,970 |
| 2024-07-19 | 2,999 | 3,005 | 2,992 | 2,992 | 1,100 | 2,992 |
| 2024-07-18 | 2,994 | 3,010 | 2,994 | 2,995 | 700 | 2,995 |
| 2024-07-17 | 3,010 | 3,015 | 2,994 | 2,994 | 3,200 | 2,994 |
| 2024-07-16 | 3,000 | 3,055 | 2,995 | 3,010 | 10,300 | 3,010 |
| 2024-07-12 | 2,995 | 2,996 | 2,995 | 2,996 | 400 | 2,996 |
| 2024-07-11 | 2,990 | 2,995 | 2,990 | 2,995 | 1,800 | 2,995 |
| 2024-07-10 | 3,000 | 3,000 | 2,987 | 3,000 | 3,000 | 3,000 |
| 2024-07-09 | 3,015 | 3,015 | 2,986 | 3,000 | 1,100 | 3,000 |
| 2024-07-08 | 2,999 | 3,015 | 2,999 | 3,015 | 1,800 | 3,015 |
| 2024-07-05 | 2,995 | 3,055 | 2,995 | 3,000 | 5,800 | 3,000 |
| 2024-07-04 | 2,978 | 2,995 | 2,978 | 2,995 | 1,100 | 2,995 |
| 2024-07-03 | 2,978 | 2,984 | 2,978 | 2,980 | 1,200 | 2,980 |
| 2024-07-02 | 2,978 | 2,990 | 2,965 | 2,978 | 4,400 | 2,978 |
| 2024-07-01 | 2,960 | 2,975 | 2,960 | 2,965 | 2,800 | 2,965 |
| 2024-06-28 | 2,957 | 2,970 | 2,957 | 2,960 | 1,600 | 2,960 |
| 2024-06-27 | 2,950 | 2,960 | 2,950 | 2,957 | 1,400 | 2,957 |
| 2024-06-26 | 2,954 | 2,980 | 2,950 | 2,950 | 5,700 | 2,950 |
| 2024-06-25 | 2,955 | 2,965 | 2,944 | 2,954 | 4,100 | 2,954 |
| 2024-06-24 | 2,960 | 2,965 | 2,954 | 2,959 | 1,600 | 2,959 |
| 2024-06-21 | 2,960 | 2,967 | 2,960 | 2,966 | 900 | 2,966 |
| 2024-06-20 | 2,958 | 2,960 | 2,947 | 2,960 | 6,300 | 2,960 |
| 2024-06-19 | 2,965 | 2,965 | 2,957 | 2,957 | 2,600 | 2,957 |
| 2024-06-18 | 2,965 | 2,967 | 2,958 | 2,967 | 2,300 | 2,967 |
| 2024-06-17 | 2,977 | 2,977 | 2,963 | 2,964 | 3,100 | 2,964 |
| 2024-06-14 | 2,970 | 2,980 | 2,970 | 2,977 | 1,800 | 2,977 |
| 2024-06-13 | 2,977 | 2,980 | 2,971 | 2,971 | 900 | 2,971 |
| 2024-06-12 | 2,977 | 2,986 | 2,977 | 2,986 | 1,100 | 2,986 |
| 2024-06-11 | 2,983 | 2,994 | 2,969 | 2,990 | 2,800 | 2,990 |
| 2024-06-10 | 2,990 | 2,990 | 2,980 | 2,984 | 6,600 | 2,984 |
| 2024-06-07 | 2,994 | 2,994 | 2,981 | 2,986 | 900 | 2,986 |
| 2024-06-06 | 2,990 | 2,995 | 2,980 | 2,994 | 1,600 | 2,994 |
| 2024-06-05 | 3,000 | 3,000 | 2,982 | 2,990 | 2,500 | 2,990 |
| 2024-06-04 | 2,996 | 3,005 | 2,996 | 3,000 | 2,000 | 3,000 |
| 2024-06-03 | 3,000 | 3,005 | 2,997 | 3,005 | 3,300 | 3,005 |
| 2024-05-31 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 | 3,000 |
| 2024-05-30 | 3,000 | 3,010 | 3,000 | 3,010 | 800 | 3,010 |
| 2024-05-29 | 3,015 | 3,015 | 3,015 | 3,015 | 1,200 | 3,015 |
| 2024-05-28 | 3,015 | 3,015 | 3,000 | 3,015 | 1,600 | 3,015 |
| 2024-05-27 | 3,015 | 3,015 | 3,015 | 3,015 | 1,400 | 3,015 |
| 2024-05-24 | 3,000 | 3,010 | 2,991 | 3,010 | 1,200 | 3,010 |
| 2024-05-23 | 3,010 | 3,010 | 2,995 | 2,995 | 2,000 | 2,995 |
| 2024-05-22 | 3,015 | 3,015 | 3,005 | 3,005 | 1,200 | 3,005 |
| 2024-05-21 | 3,015 | 3,015 | 3,010 | 3,015 | 800 | 3,015 |
| 2024-05-20 | 3,015 | 3,020 | 3,015 | 3,015 | 3,500 | 3,015 |
| 2024-05-17 | 3,025 | 3,025 | 3,010 | 3,015 | 1,100 | 3,015 |
| 2024-05-16 | 3,020 | 3,020 | 3,005 | 3,020 | 1,100 | 3,020 |
| 2024-05-15 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 3,015 |
| 2024-05-14 | 3,015 | 3,025 | 3,000 | 3,010 | 2,200 | 3,010 |
| 2024-05-13 | 3,020 | 3,020 | 3,005 | 3,005 | 4,500 | 3,005 |
| 2024-05-10 | 3,015 | 3,035 | 3,015 | 3,015 | 4,700 | 3,015 |
| 2024-05-09 | 3,005 | 3,040 | 3,005 | 3,015 | 2,600 | 3,015 |
| 2024-05-08 | 3,025 | 3,035 | 3,010 | 3,010 | 1,100 | 3,010 |
| 2024-05-07 | 3,030 | 3,030 | 3,025 | 3,025 | 1,000 | 3,025 |
| 2024-05-02 | 3,030 | 3,045 | 3,020 | 3,020 | 1,300 | 3,020 |
| 2024-05-01 | 3,010 | 3,020 | 3,010 | 3,020 | 700 | 3,020 |
| 2024-04-30 | 3,030 | 3,030 | 3,005 | 3,030 | 3,300 | 3,030 |
| 2024-04-26 | 3,010 | 3,010 | 3,005 | 3,010 | 1,400 | 3,010 |
| 2024-04-25 | 3,010 | 3,015 | 3,005 | 3,005 | 700 | 3,005 |
| 2024-04-24 | 3,010 | 3,015 | 3,010 | 3,010 | 600 | 3,010 |
| 2024-04-23 | 3,030 | 3,035 | 3,010 | 3,030 | 3,300 | 3,030 |
| 2024-04-22 | 3,010 | 3,035 | 3,005 | 3,010 | 5,100 | 3,010 |
| 2024-04-19 | 3,015 | 3,015 | 3,005 | 3,005 | 1,100 | 3,005 |
| 2024-04-18 | 3,005 | 3,015 | 3,000 | 3,015 | 1,900 | 3,015 |
| 2024-04-17 | 3,030 | 3,035 | 3,010 | 3,010 | 700 | 3,010 |
| 2024-04-16 | 3,035 | 3,040 | 3,010 | 3,010 | 2,100 | 3,010 |
| 2024-04-15 | 3,030 | 3,035 | 3,030 | 3,035 | 1,000 | 3,035 |
| 2024-04-12 | 3,010 | 3,030 | 3,005 | 3,030 | 2,900 | 3,030 |
| 2024-04-11 | 3,020 | 3,020 | 3,000 | 3,000 | 2,200 | 3,000 |
| 2024-04-10 | 2,988 | 3,005 | 2,988 | 3,000 | 1,300 | 3,000 |
| 2024-04-09 | 2,985 | 2,999 | 2,985 | 2,988 | 1,700 | 2,988 |
| 2024-04-08 | 2,980 | 2,985 | 2,980 | 2,985 | 2,900 | 2,985 |
| 2024-04-05 | 2,970 | 2,980 | 2,970 | 2,980 | 1,000 | 2,980 |
| 2024-04-04 | 2,974 | 2,986 | 2,971 | 2,971 | 2,400 | 2,971 |
| 2024-04-03 | 2,988 | 2,988 | 2,971 | 2,986 | 1,600 | 2,986 |
| 2024-04-02 | 2,995 | 2,995 | 2,965 | 2,988 | 1,800 | 2,988 |
| 2024-04-01 | 2,979 | 2,995 | 2,963 | 2,995 | 3,100 | 2,995 |
| 2024-03-29 | 2,977 | 2,977 | 2,958 | 2,974 | 3,800 | 2,974 |
| 2024-03-28 | 2,980 | 3,000 | 2,938 | 2,968 | 9,100 | 2,968 |
| 2024-03-27 | 3,020 | 3,025 | 3,015 | 3,020 | 7,600 | 3,020 |
| 2024-03-26 | 3,040 | 3,040 | 3,010 | 3,015 | 12,800 | 3,015 |
| 2024-03-25 | 3,050 | 3,050 | 3,035 | 3,040 | 6,800 | 3,040 |
| 2024-03-22 | 3,060 | 3,060 | 3,035 | 3,045 | 9,200 | 3,045 |
| 2024-03-21 | 3,050 | 3,055 | 3,045 | 3,055 | 20,900 | 3,055 |
| 2024-03-19 | 3,050 | 3,060 | 3,035 | 3,050 | 6,300 | 3,050 |
| 2024-03-18 | 3,070 | 3,075 | 3,035 | 3,050 | 9,200 | 3,050 |
| 2024-03-15 | 3,050 | 3,055 | 3,040 | 3,045 | 2,000 | 3,045 |
| 2024-03-14 | 3,060 | 3,060 | 3,035 | 3,050 | 2,300 | 3,050 |
| 2024-03-13 | 3,070 | 3,080 | 3,050 | 3,060 | 2,900 | 3,060 |
| 2024-03-12 | 3,080 | 3,085 | 3,065 | 3,065 | 2,600 | 3,065 |
| 2024-03-11 | 3,090 | 3,090 | 3,060 | 3,085 | 4,800 | 3,085 |
| 2024-03-08 | 3,095 | 3,100 | 3,085 | 3,090 | 1,300 | 3,090 |
| 2024-03-07 | 3,115 | 3,115 | 3,095 | 3,100 | 1,300 | 3,100 |
| 2024-03-06 | 3,105 | 3,140 | 3,105 | 3,105 | 900 | 3,105 |
| 2024-03-05 | 3,100 | 3,105 | 3,085 | 3,100 | 3,400 | 3,100 |
| 2024-03-04 | 3,130 | 3,130 | 3,105 | 3,105 | 1,800 | 3,105 |
| 2024-03-01 | 3,120 | 3,130 | 3,105 | 3,130 | 600 | 3,130 |
| 2024-02-29 | 3,140 | 3,140 | 3,110 | 3,110 | 700 | 3,110 |
| 2024-02-28 | - | - | - | 3,140 | - | 3,140 |
| 2024-02-27 | 3,140 | 3,140 | 3,140 | 3,140 | 700 | 3,140 |
| 2024-02-26 | 3,110 | 3,150 | 3,110 | 3,140 | 2,100 | 3,140 |
| 2024-02-22 | 3,115 | 3,115 | 3,110 | 3,110 | 500 | 3,110 |
| 2024-02-21 | 3,115 | 3,115 | 3,115 | 3,115 | 300 | 3,115 |
| 2024-02-20 | 3,115 | 3,125 | 3,115 | 3,125 | 3,700 | 3,125 |
| 2024-02-19 | 3,130 | 3,150 | 3,125 | 3,125 | 300 | 3,125 |
| 2024-02-16 | 3,125 | 3,160 | 3,120 | 3,125 | 600 | 3,125 |
| 2024-02-15 | 3,130 | 3,130 | 3,100 | 3,110 | 700 | 3,110 |
| 2024-02-14 | 3,115 | 3,115 | 3,115 | 3,115 | 100 | 3,115 |
| 2024-02-13 | 3,140 | 3,150 | 3,105 | 3,115 | 2,400 | 3,115 |
| 2024-02-09 | 3,170 | 3,170 | 3,140 | 3,140 | 200 | 3,140 |
| 2024-02-08 | 3,135 | 3,140 | 3,135 | 3,140 | 200 | 3,140 |
| 2024-02-07 | 3,135 | 3,135 | 3,110 | 3,110 | 1,000 | 3,110 |
| 2024-02-06 | 3,180 | 3,245 | 3,130 | 3,130 | 4,100 | 3,130 |
| 2024-02-05 | 3,090 | 3,090 | 3,085 | 3,085 | 200 | 3,085 |
| 2024-02-02 | 3,085 | 3,085 | 3,065 | 3,065 | 300 | 3,065 |
| 2024-02-01 | 3,080 | 3,090 | 3,080 | 3,085 | 500 | 3,085 |
| 2024-01-31 | 3,090 | 3,090 | 3,080 | 3,080 | 300 | 3,080 |
| 2024-01-30 | 3,080 | 3,080 | 3,080 | 3,080 | 300 | 3,080 |
| 2024-01-29 | 3,075 | 3,080 | 3,075 | 3,080 | 500 | 3,080 |
| 2024-01-26 | 3,070 | 3,070 | 3,060 | 3,060 | 1,500 | 3,060 |
| 2024-01-25 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-01-24 | 3,065 | 3,070 | 3,065 | 3,070 | 300 | 3,070 |
| 2024-01-23 | 3,070 | 3,070 | 3,045 | 3,045 | 5,200 | 3,045 |
| 2024-01-22 | 3,025 | 3,050 | 3,025 | 3,050 | 700 | 3,050 |
| 2024-01-19 | 3,025 | 3,030 | 3,025 | 3,025 | 1,800 | 3,025 |
| 2024-01-18 | 3,030 | 3,030 | 3,025 | 3,025 | 600 | 3,025 |
| 2024-01-17 | 3,035 | 3,040 | 3,030 | 3,030 | 800 | 3,030 |
| 2024-01-16 | 3,035 | 3,050 | 3,035 | 3,035 | 1,600 | 3,035 |
| 2024-01-15 | 3,045 | 3,045 | 3,035 | 3,035 | 600 | 3,035 |
| 2024-01-12 | 3,040 | 3,045 | 3,040 | 3,045 | 400 | 3,045 |
| 2024-01-11 | 3,035 | 3,050 | 3,035 | 3,040 | 1,400 | 3,040 |
| 2024-01-10 | 3,030 | 3,045 | 3,025 | 3,035 | 2,900 | 3,035 |
| 2024-01-09 | 3,050 | 3,050 | 3,005 | 3,030 | 4,200 | 3,030 |
| 2024-01-05 | 3,060 | 3,070 | 3,050 | 3,050 | 2,100 | 3,050 |
| 2024-01-04 | 3,020 | 3,060 | 3,020 | 3,060 | 1,100 | 3,060 |
分割・併合履歴 ： [2017-09-27]1株→0.5株