- 2024年
- 2023年
9166 (株)GENDA 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 | 2,732 | 2,794 | 2,708 | 2,732 | 706,600 | 2,732 |
| 2024-11-20 | 2,740 | 2,780 | 2,693 | 2,710 | 433,300 | 2,710 |
| 2024-11-19 | 2,759 | 2,823 | 2,736 | 2,744 | 536,400 | 2,744 |
| 2024-11-18 | 2,758 | 2,820 | 2,745 | 2,761 | 402,500 | 2,761 |
| 2024-11-15 | 2,833 | 2,889 | 2,782 | 2,800 | 640,900 | 2,800 |
| 2024-11-14 | 2,895 | 2,909 | 2,804 | 2,853 | 660,700 | 2,853 |
| 2024-11-13 | 2,940 | 2,982 | 2,854 | 2,885 | 1,162,000 | 2,885 |
| 2024-11-12 | 3,040 | 3,055 | 2,852 | 2,861 | 1,538,500 | 2,861 |
| 2024-11-11 | 3,100 | 3,115 | 2,961 | 3,030 | 1,178,900 | 3,030 |
| 2024-11-08 | 2,940 | 3,140 | 2,916 | 3,115 | 1,505,100 | 3,115 |
| 2024-11-07 | 2,850 | 2,966 | 2,823 | 2,936 | 1,591,800 | 2,936 |
| 2024-11-06 | 2,665 | 2,850 | 2,611 | 2,850 | 1,478,000 | 2,850 |
| 2024-11-05 | 2,668 | 2,715 | 2,589 | 2,650 | 667,100 | 2,650 |
| 2024-11-01 | 2,620 | 2,698 | 2,606 | 2,633 | 692,100 | 2,633 |
| 2024-10-31 | 2,612 | 2,730 | 2,588 | 2,704 | 1,295,300 | 2,704 |
| 2024-10-30 | 2,531 | 2,629 | 2,510 | 2,605 | 1,467,300 | 2,605 |
| 2024-10-29 | 2,420 | 2,475 | 2,390 | 2,456 | 455,800 | 2,456 |
| 2024-10-28 | 2,331 | 2,425 | 2,328 | 2,413 | 457,800 | 2,413 |
| 2024-10-25 | 2,460 | 2,482 | 2,331 | 2,345 | 994,100 | 2,345 |
| 2024-10-24 | 2,399 | 2,471 | 2,338 | 2,457 | 887,900 | 2,457 |
| 2024-10-23 | 2,386 | 2,427 | 2,327 | 2,382 | 656,500 | 2,382 |
| 2024-10-22 | 2,505 | 2,505 | 2,381 | 2,427 | 734,000 | 2,427 |
| 2024-10-21 | 2,531 | 2,557 | 2,472 | 2,490 | 779,300 | 2,490 |
| 2024-10-18 | 2,480 | 2,529 | 2,446 | 2,500 | 764,500 | 2,500 |
| 2024-10-17 | 2,461 | 2,524 | 2,415 | 2,498 | 995,200 | 2,498 |
| 2024-10-16 | 2,478 | 2,506 | 2,422 | 2,441 | 573,700 | 2,441 |
| 2024-10-15 | 2,562 | 2,593 | 2,462 | 2,495 | 888,800 | 2,495 |
| 2024-10-11 | 2,549 | 2,565 | 2,476 | 2,496 | 684,700 | 2,496 |
| 2024-10-10 | 2,615 | 2,646 | 2,501 | 2,533 | 1,161,000 | 2,533 |
| 2024-10-09 | 2,674 | 2,702 | 2,587 | 2,604 | 1,273,000 | 2,604 |
| 2024-10-08 | 2,729 | 2,746 | 2,611 | 2,639 | 1,703,900 | 2,639 |
| 2024-10-07 | 2,695 | 2,808 | 2,626 | 2,739 | 2,354,700 | 2,739 |
| 2024-10-04 | 2,695 | 2,746 | 2,618 | 2,645 | 1,543,300 | 2,645 |
| 2024-10-03 | 2,845 | 2,848 | 2,645 | 2,673 | 2,422,600 | 2,673 |
| 2024-10-02 | 2,915 | 2,961 | 2,741 | 2,745 | 3,263,900 | 2,745 |
| 2024-10-01 | 2,540 | 2,910 | 2,525 | 2,875 | 5,435,300 | 2,875 |
| 2024-09-30 | 2,440 | 2,554 | 2,380 | 2,533 | 1,976,000 | 2,533 |
| 2024-09-27 | 2,434 | 2,483 | 2,394 | 2,425 | 993,300 | 2,425 |
| 2024-09-26 | 2,384 | 2,453 | 2,365 | 2,422 | 1,431,000 | 2,422 |
| 2024-09-25 | 2,539 | 2,578 | 2,355 | 2,373 | 2,524,600 | 2,373 |
| 2024-09-24 | 2,630 | 2,639 | 2,491 | 2,507 | 2,430,900 | 2,507 |
| 2024-09-20 | 2,576 | 2,632 | 2,464 | 2,596 | 3,751,300 | 2,596 |
| 2024-09-19 | 2,527 | 2,588 | 2,476 | 2,476 | 2,790,500 | 2,476 |
| 2024-09-18 | 2,455 | 2,606 | 2,441 | 2,477 | 2,443,800 | 2,477 |
| 2024-09-17 | 2,359 | 2,513 | 2,346 | 2,455 | 2,593,700 | 2,455 |
| 2024-09-13 | 2,411 | 2,468 | 2,320 | 2,341 | 2,176,300 | 2,341 |
| 2024-09-12 | 2,313 | 2,471 | 2,272 | 2,461 | 5,554,500 | 2,461 |
| 2024-09-11 | 2,660 | 2,666 | 2,165 | 2,231 | 7,442,800 | 2,231 |
| 2024-09-10 | 2,473 | 2,693 | 2,352 | 2,627 | 6,306,100 | 2,627 |
| 2024-09-09 | 2,483 | 2,657 | 2,420 | 2,626 | 2,315,400 | 2,626 |
| 2024-09-06 | 2,657 | 2,669 | 2,563 | 2,583 | 1,621,300 | 2,583 |
| 2024-09-05 | 2,551 | 2,740 | 2,550 | 2,622 | 2,075,500 | 2,622 |
| 2024-09-04 | 2,627 | 2,679 | 2,573 | 2,599 | 2,168,300 | 2,599 |
| 2024-09-03 | 2,653 | 2,763 | 2,620 | 2,708 | 2,118,200 | 2,708 |
| 2024-09-02 | 2,710 | 2,737 | 2,595 | 2,645 | 2,166,600 | 2,645 |
| 2024-08-30 | 2,591 | 2,705 | 2,536 | 2,630 | 4,276,100 | 2,630 |
| 2024-08-29 | 2,574 | 2,620 | 2,492 | 2,569 | 2,677,100 | 2,569 |
| 2024-08-28 | 2,615 | 2,630 | 2,460 | 2,574 | 2,837,900 | 2,574 |
| 2024-08-27 | 2,475 | 2,585 | 2,385 | 2,584 | 2,701,100 | 2,584 |
| 2024-08-26 | 2,410 | 2,520 | 2,321 | 2,501 | 2,773,300 | 2,501 |
| 2024-08-23 | 2,338 | 2,389 | 2,236 | 2,270 | 2,843,800 | 2,270 |
| 2024-08-22 | 2,200 | 2,328 | 2,200 | 2,299 | 2,453,500 | 2,299 |
| 2024-08-21 | 1,986 | 2,081 | 1,976 | 2,079 | 688,400 | 2,079 |
| 2024-08-20 | 1,914 | 2,009 | 1,910 | 2,009 | 729,300 | 2,009 |
| 2024-08-19 | 1,924 | 1,977 | 1,891 | 1,893 | 1,067,900 | 1,893 |
| 2024-08-16 | 1,829 | 1,844 | 1,780 | 1,844 | 742,000 | 1,844 |
| 2024-08-15 | 1,786 | 1,823 | 1,771 | 1,795 | 647,900 | 1,795 |
| 2024-08-14 | 1,740 | 1,804 | 1,711 | 1,775 | 769,000 | 1,775 |
| 2024-08-13 | 1,705 | 1,780 | 1,701 | 1,738 | 1,091,300 | 1,738 |
| 2024-08-09 | 1,690 | 1,746 | 1,615 | 1,675 | 967,600 | 1,675 |
| 2024-08-08 | 1,632 | 1,743 | 1,597 | 1,671 | 1,436,200 | 1,671 |
| 2024-08-07 | 1,570 | 1,685 | 1,565 | 1,634 | 2,012,800 | 1,634 |
| 2024-08-06 | 1,610 | 1,610 | 1,571 | 1,610 | 1,721,700 | 1,610 |
| 2024-08-05 | 1,488 | 1,535 | 1,267 | 1,310 | 3,283,000 | 1,310 |
| 2024-08-02 | 1,707 | 1,735 | 1,575 | 1,585 | 2,197,000 | 1,585 |
| 2024-08-01 | 1,977 | 1,977 | 1,772 | 1,787 | 1,726,700 | 1,787 |
| 2024-07-31 | 1,930 | 2,017 | 1,928 | 2,002 | 664,600 | 2,002 |
| 2024-07-30 | 2,070 | 2,093 | 1,942 | 1,965 | 1,179,800 | 1,965 |
| 2024-07-29 | 2,100 | 2,138 | 2,064 | 2,073 | 738,900 | 2,073 |
| 2024-07-26 | 2,078 | 2,102 | 2,001 | 2,060 | 931,200 | 2,060 |
| 2024-07-25 | 2,000 | 2,018 | 1,955 | 1,993 | 778,600 | 1,993 |
| 2024-07-24 | 2,000 | 2,061 | 1,991 | 2,045 | 1,184,700 | 2,045 |
| 2024-07-23 | 1,960 | 2,020 | 1,946 | 1,988 | 1,073,200 | 1,988 |
| 2024-07-22 | 1,978 | 1,985 | 1,897 | 1,916 | 1,056,400 | 1,916 |
| 2024-07-19 | 1,971 | 2,030 | 1,946 | 1,976 | 1,303,700 | 1,976 |
| 2024-07-18 | 2,056 | 2,060 | 1,970 | 1,970 | 2,179,600 | 1,970 |
| 2024-07-17 | 2,011 | 2,133 | 1,981 | 2,106 | 4,298,700 | 2,106 |
| 2024-07-16 | 2,188 | 2,205 | 2,108 | 2,160 | 1,245,100 | 2,160 |
| 2024-07-12 | 1,994 | 2,155 | 1,991 | 2,138 | 2,106,800 | 2,138 |
| 2024-07-11 | 1,970 | 1,972 | 1,907 | 1,934 | 647,700 | 1,934 |
| 2024-07-10 | 1,970 | 2,015 | 1,941 | 1,970 | 757,700 | 1,970 |
| 2024-07-09 | 2,050 | 2,067 | 1,966 | 1,991 | 908,500 | 1,991 |
| 2024-07-08 | 2,048 | 2,095 | 1,950 | 2,012 | 1,617,100 | 2,012 |
| 2024-07-05 | 2,050 | 2,068 | 2,001 | 2,030 | 1,420,800 | 2,030 |
| 2024-07-04 | 1,865 | 2,107 | 1,865 | 2,068 | 3,543,300 | 2,068 |
| 2024-07-03 | 1,810 | 1,865 | 1,801 | 1,865 | 868,800 | 1,865 |
| 2024-07-02 | 1,817 | 1,859 | 1,791 | 1,825 | 934,300 | 1,825 |
| 2024-07-01 | 1,778 | 1,829 | 1,739 | 1,805 | 1,655,700 | 1,805 |
| 2024-06-28 | 1,716 | 1,795 | 1,694 | 1,763 | 1,882,200 | 1,763 |
| 2024-06-27 | 1,610 | 1,662 | 1,607 | 1,652 | 667,300 | 1,652 |
| 2024-06-26 | 1,580 | 1,619 | 1,563 | 1,608 | 623,600 | 1,608 |
| 2024-06-25 | 1,551 | 1,586 | 1,542 | 1,555 | 634,800 | 1,555 |
| 2024-06-24 | 1,580 | 1,597 | 1,531 | 1,554 | 839,300 | 1,554 |
| 2024-06-21 | 1,550 | 1,622 | 1,546 | 1,592 | 644,900 | 1,592 |
| 2024-06-20 | 1,555 | 1,588 | 1,531 | 1,554 | 575,600 | 1,554 |
| 2024-06-19 | 1,652 | 1,673 | 1,560 | 1,563 | 1,447,200 | 1,563 |
| 2024-06-18 | 1,700 | 1,753 | 1,620 | 1,628 | 1,422,300 | 1,628 |
| 2024-06-17 | 1,651 | 1,719 | 1,650 | 1,692 | 1,245,400 | 1,692 |
| 2024-06-14 | 1,712 | 1,765 | 1,647 | 1,669 | 2,063,500 | 1,669 |
| 2024-06-13 | 1,824 | 1,885 | 1,729 | 1,740 | 4,077,700 | 1,740 |
| 2024-06-12 | 1,729 | 1,848 | 1,647 | 1,792 | 13,393,300 | 1,792 |
| 2024-06-11 | 1,700 | 1,707 | 1,612 | 1,628 | 1,965,300 | 1,628 |
| 2024-06-10 | 1,608 | 1,645 | 1,582 | 1,608 | 712,300 | 1,608 |
| 2024-06-07 | 1,588 | 1,652 | 1,588 | 1,651 | 461,200 | 1,651 |
| 2024-06-06 | 1,639 | 1,639 | 1,589 | 1,597 | 300,300 | 1,597 |
| 2024-06-05 | 1,666 | 1,690 | 1,613 | 1,623 | 411,500 | 1,623 |
| 2024-06-04 | 1,593 | 1,663 | 1,590 | 1,639 | 428,000 | 1,639 |
| 2024-06-03 | 1,641 | 1,641 | 1,582 | 1,588 | 448,900 | 1,588 |
| 2024-05-31 | 1,582 | 1,643 | 1,582 | 1,643 | 337,800 | 1,643 |
| 2024-05-30 | 1,520 | 1,578 | 1,504 | 1,578 | 314,500 | 1,578 |
| 2024-05-29 | 3,105 | 3,180 | 3,080 | 3,120 | 145,300 | 1,560 |
| 2024-05-28 | 3,250 | 3,275 | 3,140 | 3,140 | 189,300 | 1,570 |
| 2024-05-27 | 3,315 | 3,350 | 3,235 | 3,265 | 291,200 | 1,632.50 |
| 2024-05-24 | 3,190 | 3,305 | 3,175 | 3,275 | 476,200 | 1,637.50 |
| 2024-05-23 | 3,140 | 3,230 | 3,075 | 3,200 | 279,700 | 1,600 |
| 2024-05-22 | 3,070 | 3,115 | 3,045 | 3,070 | 133,400 | 1,535 |
| 2024-05-21 | 3,125 | 3,220 | 3,080 | 3,085 | 198,500 | 1,542.50 |
| 2024-05-20 | 3,040 | 3,170 | 3,040 | 3,120 | 172,800 | 1,560 |
| 2024-05-17 | 3,035 | 3,100 | 3,020 | 3,035 | 117,600 | 1,517.50 |
| 2024-05-16 | 3,070 | 3,070 | 3,000 | 3,035 | 173,800 | 1,517.50 |
| 2024-05-15 | 3,110 | 3,115 | 3,005 | 3,025 | 210,200 | 1,512.50 |
| 2024-05-14 | 3,060 | 3,115 | 3,050 | 3,100 | 128,700 | 1,550 |
| 2024-05-13 | 3,035 | 3,060 | 3,005 | 3,055 | 181,000 | 1,527.50 |
| 2024-05-10 | 3,110 | 3,140 | 3,005 | 3,020 | 268,700 | 1,510 |
| 2024-05-09 | 3,050 | 3,180 | 2,985 | 3,140 | 335,400 | 1,570 |
| 2024-05-08 | 2,950 | 3,060 | 2,950 | 3,025 | 261,400 | 1,512.50 |
| 2024-05-07 | 2,941 | 3,010 | 2,932 | 3,000 | 520,500 | 1,500 |
| 2024-05-02 | 3,055 | 3,055 | 2,876 | 2,900 | 734,000 | 1,450 |
| 2024-05-01 | 3,065 | 3,095 | 2,996 | 3,040 | 292,400 | 1,520 |
| 2024-04-30 | 3,135 | 3,190 | 3,060 | 3,100 | 351,900 | 1,550 |
| 2024-04-26 | 3,200 | 3,240 | 3,100 | 3,110 | 394,100 | 1,555 |
| 2024-04-25 | 3,230 | 3,310 | 3,155 | 3,205 | 528,100 | 1,602.50 |
| 2024-04-24 | 3,350 | 3,515 | 3,275 | 3,295 | 1,832,100 | 1,647.50 |
| 2024-04-23 | 3,070 | 3,090 | 2,971 | 3,070 | 365,600 | 1,535 |
| 2024-04-22 | 3,000 | 3,055 | 2,987 | 3,045 | 215,900 | 1,522.50 |
| 2024-04-19 | 3,150 | 3,150 | 2,980 | 3,025 | 490,200 | 1,512.50 |
| 2024-04-18 | 2,890 | 3,175 | 2,886 | 3,155 | 473,000 | 1,577.50 |
| 2024-04-17 | 3,000 | 3,020 | 2,910 | 2,927 | 280,900 | 1,463.50 |
| 2024-04-16 | 3,170 | 3,175 | 2,981 | 2,990 | 383,600 | 1,495 |
| 2024-04-15 | 3,140 | 3,220 | 3,120 | 3,185 | 317,600 | 1,592.50 |
| 2024-04-12 | 3,090 | 3,195 | 3,080 | 3,180 | 434,600 | 1,590 |
| 2024-04-11 | 2,995 | 3,055 | 2,985 | 3,040 | 269,800 | 1,520 |
| 2024-04-10 | 3,135 | 3,150 | 2,994 | 3,005 | 438,600 | 1,502.50 |
| 2024-04-09 | 2,994 | 3,135 | 2,988 | 3,135 | 215,900 | 1,567.50 |
| 2024-04-08 | 3,060 | 3,065 | 2,984 | 3,025 | 332,000 | 1,512.50 |
| 2024-04-05 | 2,958 | 3,120 | 2,955 | 3,075 | 519,200 | 1,537.50 |
| 2024-04-04 | 2,907 | 3,050 | 2,891 | 2,999 | 696,100 | 1,499.50 |
| 2024-04-03 | 2,990 | 3,030 | 2,884 | 2,897 | 733,400 | 1,448.50 |
| 2024-04-02 | 3,080 | 3,090 | 2,950 | 3,035 | 757,600 | 1,517.50 |
| 2024-04-01 | 3,215 | 3,230 | 3,085 | 3,095 | 308,000 | 1,547.50 |
| 2024-03-29 | 3,100 | 3,190 | 3,090 | 3,165 | 272,500 | 1,582.50 |
| 2024-03-28 | 3,070 | 3,165 | 3,065 | 3,070 | 250,700 | 1,535 |
| 2024-03-27 | 3,135 | 3,175 | 3,080 | 3,110 | 328,200 | 1,555 |
| 2024-03-26 | 3,215 | 3,230 | 3,130 | 3,130 | 390,600 | 1,565 |
| 2024-03-25 | 3,225 | 3,275 | 3,150 | 3,215 | 505,500 | 1,607.50 |
| 2024-03-22 | 3,275 | 3,310 | 3,185 | 3,265 | 483,400 | 1,632.50 |
| 2024-03-21 | 3,450 | 3,475 | 3,265 | 3,280 | 771,300 | 1,640 |
| 2024-03-19 | 3,305 | 3,385 | 3,240 | 3,350 | 863,600 | 1,675 |
| 2024-03-18 | 3,130 | 3,230 | 3,120 | 3,200 | 558,300 | 1,600 |
| 2024-03-15 | 3,250 | 3,250 | 3,110 | 3,155 | 795,600 | 1,577.50 |
| 2024-03-14 | 3,165 | 3,360 | 3,150 | 3,340 | 1,228,600 | 1,670 |
| 2024-03-13 | 3,590 | 3,590 | 3,110 | 3,185 | 2,071,900 | 1,592.50 |
| 2024-03-12 | 3,485 | 3,565 | 3,120 | 3,405 | 3,035,100 | 1,702.50 |
| 2024-03-11 | 3,820 | 3,875 | 3,655 | 3,680 | 1,042,100 | 1,840 |
| 2024-03-08 | 3,750 | 3,880 | 3,700 | 3,800 | 767,600 | 1,900 |
| 2024-03-07 | 3,990 | 3,990 | 3,775 | 3,820 | 1,056,300 | 1,910 |
| 2024-03-06 | 3,775 | 3,950 | 3,710 | 3,875 | 867,700 | 1,937.50 |
| 2024-03-05 | 3,675 | 3,915 | 3,675 | 3,840 | 1,112,400 | 1,920 |
| 2024-03-04 | 3,675 | 3,810 | 3,635 | 3,705 | 1,087,700 | 1,852.50 |
| 2024-03-01 | 3,720 | 3,765 | 3,530 | 3,570 | 1,194,100 | 1,785 |
| 2024-02-29 | 3,670 | 3,840 | 3,640 | 3,740 | 839,100 | 1,870 |
| 2024-02-28 | 3,590 | 3,710 | 3,480 | 3,695 | 689,400 | 1,847.50 |
| 2024-02-27 | 3,595 | 3,595 | 3,430 | 3,555 | 709,500 | 1,777.50 |
| 2024-02-26 | 3,600 | 3,755 | 3,510 | 3,630 | 595,900 | 1,815 |
| 2024-02-22 | 3,575 | 3,625 | 3,525 | 3,565 | 285,900 | 1,782.50 |
| 2024-02-21 | 3,615 | 3,655 | 3,550 | 3,575 | 279,300 | 1,787.50 |
| 2024-02-20 | 3,770 | 3,790 | 3,630 | 3,655 | 539,300 | 1,827.50 |
| 2024-02-19 | 3,680 | 3,710 | 3,585 | 3,700 | 517,100 | 1,850 |
| 2024-02-16 | 3,565 | 3,755 | 3,440 | 3,690 | 1,029,400 | 1,845 |
| 2024-02-15 | 3,490 | 3,605 | 3,450 | 3,540 | 706,200 | 1,770 |
| 2024-02-14 | 3,290 | 3,490 | 3,280 | 3,460 | 443,200 | 1,730 |
| 2024-02-13 | 3,365 | 3,410 | 3,315 | 3,355 | 413,200 | 1,677.50 |
| 2024-02-09 | 3,460 | 3,525 | 3,355 | 3,355 | 520,500 | 1,677.50 |
| 2024-02-08 | 3,460 | 3,500 | 3,360 | 3,410 | 632,300 | 1,705 |
| 2024-02-07 | 3,595 | 3,660 | 3,455 | 3,525 | 872,900 | 1,762.50 |
| 2024-02-06 | 3,585 | 3,615 | 3,450 | 3,555 | 782,800 | 1,777.50 |
| 2024-02-05 | 3,595 | 3,640 | 3,450 | 3,570 | 1,105,600 | 1,785 |
| 2024-02-02 | 3,450 | 3,515 | 3,375 | 3,475 | 793,700 | 1,737.50 |
| 2024-02-01 | 3,300 | 3,460 | 3,235 | 3,440 | 841,600 | 1,720 |
| 2024-01-31 | 3,160 | 3,340 | 3,150 | 3,330 | 978,400 | 1,665 |
| 2024-01-30 | 3,230 | 3,280 | 3,145 | 3,155 | 756,200 | 1,577.50 |
| 2024-01-29 | 3,405 | 3,425 | 3,190 | 3,230 | 1,574,300 | 1,615 |
| 2024-01-26 | 3,505 | 3,545 | 3,275 | 3,275 | 1,713,900 | 1,637.50 |
| 2024-01-25 | 3,115 | 3,500 | 3,105 | 3,500 | 3,073,900 | 1,750 |
| 2024-01-24 | 3,000 | 3,135 | 2,850 | 2,997 | 2,438,900 | 1,498.50 |
| 2024-01-23 | 2,988 | 3,240 | 2,963 | 3,065 | 1,524,600 | 1,532.50 |
| 2024-01-22 | 2,914 | 3,005 | 2,883 | 2,895 | 478,300 | 1,447.50 |
| 2024-01-19 | 2,881 | 3,005 | 2,837 | 2,864 | 688,800 | 1,432 |
| 2024-01-18 | 2,780 | 2,880 | 2,730 | 2,875 | 715,300 | 1,437.50 |
| 2024-01-17 | 3,190 | 3,190 | 2,788 | 2,805 | 1,455,500 | 1,402.50 |
| 2024-01-16 | 3,300 | 3,315 | 3,100 | 3,140 | 624,100 | 1,570 |
| 2024-01-15 | 3,120 | 3,280 | 3,085 | 3,275 | 587,200 | 1,637.50 |
| 2024-01-12 | 3,045 | 3,160 | 2,957 | 3,145 | 567,300 | 1,572.50 |
| 2024-01-11 | 3,020 | 3,030 | 2,956 | 3,005 | 274,900 | 1,502.50 |
| 2024-01-10 | 3,075 | 3,075 | 2,989 | 3,000 | 241,600 | 1,500 |
| 2024-01-09 | 2,916 | 3,080 | 2,862 | 3,080 | 436,300 | 1,540 |
| 2024-01-05 | 2,949 | 3,040 | 2,915 | 2,939 | 550,100 | 1,469.50 |
| 2024-01-04 | 2,778 | 2,952 | 2,767 | 2,939 | 559,800 | 1,469.50 |
分割・併合履歴 ： [2024-05-30]1株→2株
