9260 西本Wismettacホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,926 | 1,927 | 1,926 | 1,927 | 207,100 | 1,927 |
| 2024-11-20 | 1,926 | 1,927 | 1,926 | 1,926 | 221,400 | 1,926 |
| 2024-11-19 | 1,927 | 1,928 | 1,926 | 1,926 | 411,400 | 1,926 |
| 2024-11-18 | 1,928 | 1,929 | 1,926 | 1,927 | 298,600 | 1,927 |
| 2024-11-15 | 1,927 | 1,929 | 1,926 | 1,928 | 645,000 | 1,928 |
| 2024-11-14 | 1,926 | 1,929 | 1,926 | 1,927 | 630,200 | 1,927 |
| 2024-11-13 | 1,927 | 1,929 | 1,926 | 1,927 | 2,828,300 | 1,927 |
| 2024-11-12 | 1,653 | 1,653 | 1,653 | 1,653 | 42,500 | 1,653 |
| 2024-11-11 | 1,380 | 1,394 | 1,346 | 1,353 | 215,900 | 1,353 |
| 2024-11-08 | 1,340 | 1,356 | 1,334 | 1,336 | 90,700 | 1,336 |
| 2024-11-07 | 1,326 | 1,354 | 1,322 | 1,339 | 112,900 | 1,339 |
| 2024-11-06 | 1,292 | 1,321 | 1,291 | 1,315 | 134,600 | 1,315 |
| 2024-11-05 | 1,311 | 1,311 | 1,291 | 1,297 | 72,600 | 1,297 |
| 2024-11-01 | 1,311 | 1,325 | 1,291 | 1,291 | 84,700 | 1,291 |
| 2024-10-31 | 1,322 | 1,331 | 1,320 | 1,330 | 46,400 | 1,330 |
| 2024-10-30 | 1,325 | 1,335 | 1,320 | 1,322 | 68,600 | 1,322 |
| 2024-10-29 | 1,333 | 1,338 | 1,321 | 1,332 | 40,600 | 1,332 |
| 2024-10-28 | 1,295 | 1,326 | 1,288 | 1,324 | 45,400 | 1,324 |
| 2024-10-25 | 1,312 | 1,318 | 1,287 | 1,299 | 81,800 | 1,299 |
| 2024-10-24 | 1,305 | 1,317 | 1,287 | 1,312 | 78,200 | 1,312 |
| 2024-10-23 | 1,315 | 1,321 | 1,306 | 1,306 | 52,700 | 1,306 |
| 2024-10-22 | 1,334 | 1,334 | 1,313 | 1,316 | 56,000 | 1,316 |
| 2024-10-21 | 1,342 | 1,350 | 1,328 | 1,330 | 81,100 | 1,330 |
| 2024-10-18 | 1,365 | 1,375 | 1,344 | 1,349 | 44,600 | 1,349 |
| 2024-10-17 | 1,349 | 1,364 | 1,344 | 1,358 | 57,200 | 1,358 |
| 2024-10-16 | 1,350 | 1,360 | 1,327 | 1,335 | 166,100 | 1,335 |
| 2024-10-15 | 1,374 | 1,388 | 1,366 | 1,386 | 42,900 | 1,386 |
| 2024-10-11 | 1,385 | 1,385 | 1,358 | 1,362 | 73,600 | 1,362 |
| 2024-10-10 | 1,400 | 1,404 | 1,378 | 1,378 | 56,300 | 1,378 |
| 2024-10-09 | 1,399 | 1,405 | 1,385 | 1,395 | 50,700 | 1,395 |
| 2024-10-08 | 1,406 | 1,421 | 1,376 | 1,381 | 71,300 | 1,381 |
| 2024-10-07 | 1,447 | 1,447 | 1,413 | 1,416 | 109,900 | 1,416 |
| 2024-10-04 | 1,395 | 1,409 | 1,395 | 1,395 | 42,400 | 1,395 |
| 2024-10-03 | 1,390 | 1,404 | 1,383 | 1,394 | 64,000 | 1,394 |
| 2024-10-02 | 1,368 | 1,390 | 1,361 | 1,361 | 48,300 | 1,361 |
| 2024-10-01 | 1,376 | 1,387 | 1,369 | 1,386 | 40,200 | 1,386 |
| 2024-09-30 | 1,380 | 1,400 | 1,363 | 1,368 | 127,500 | 1,368 |
| 2024-09-27 | 1,413 | 1,421 | 1,402 | 1,408 | 50,900 | 1,408 |
| 2024-09-26 | 1,400 | 1,411 | 1,381 | 1,411 | 61,800 | 1,411 |
| 2024-09-25 | 1,399 | 1,399 | 1,375 | 1,392 | 41,500 | 1,392 |
| 2024-09-24 | 1,387 | 1,397 | 1,379 | 1,379 | 61,200 | 1,379 |
| 2024-09-20 | 1,371 | 1,399 | 1,367 | 1,383 | 81,100 | 1,383 |
| 2024-09-19 | 1,359 | 1,372 | 1,351 | 1,351 | 86,900 | 1,351 |
| 2024-09-18 | 1,335 | 1,354 | 1,333 | 1,349 | 105,300 | 1,349 |
| 2024-09-17 | 1,353 | 1,355 | 1,310 | 1,332 | 129,500 | 1,332 |
| 2024-09-13 | 1,353 | 1,361 | 1,344 | 1,346 | 65,700 | 1,346 |
| 2024-09-12 | 1,360 | 1,375 | 1,352 | 1,366 | 70,300 | 1,366 |
| 2024-09-11 | 1,368 | 1,369 | 1,320 | 1,341 | 193,400 | 1,341 |
| 2024-09-10 | 1,388 | 1,409 | 1,371 | 1,378 | 150,000 | 1,378 |
| 2024-09-09 | 1,396 | 1,420 | 1,360 | 1,394 | 174,600 | 1,394 |
| 2024-09-06 | 1,436 | 1,452 | 1,419 | 1,431 | 126,900 | 1,431 |
| 2024-09-05 | 1,417 | 1,452 | 1,414 | 1,432 | 83,300 | 1,432 |
| 2024-09-04 | 1,441 | 1,453 | 1,415 | 1,422 | 164,200 | 1,422 |
| 2024-09-03 | 1,450 | 1,504 | 1,440 | 1,486 | 174,100 | 1,486 |
| 2024-09-02 | 1,455 | 1,467 | 1,432 | 1,440 | 86,200 | 1,440 |
| 2024-08-30 | 1,432 | 1,465 | 1,428 | 1,460 | 114,000 | 1,460 |
| 2024-08-29 | 1,427 | 1,463 | 1,405 | 1,420 | 110,300 | 1,420 |
| 2024-08-28 | 1,420 | 1,432 | 1,383 | 1,432 | 149,300 | 1,432 |
| 2024-08-27 | 1,405 | 1,442 | 1,403 | 1,434 | 100,800 | 1,434 |
| 2024-08-26 | 1,406 | 1,415 | 1,380 | 1,398 | 87,500 | 1,398 |
| 2024-08-23 | 1,414 | 1,418 | 1,395 | 1,406 | 51,700 | 1,406 |
| 2024-08-22 | 1,390 | 1,413 | 1,390 | 1,406 | 58,700 | 1,406 |
| 2024-08-21 | 1,384 | 1,421 | 1,383 | 1,404 | 73,400 | 1,404 |
| 2024-08-20 | 1,382 | 1,429 | 1,382 | 1,412 | 111,100 | 1,412 |
| 2024-08-19 | 1,372 | 1,407 | 1,362 | 1,378 | 122,900 | 1,378 |
| 2024-08-16 | 1,399 | 1,403 | 1,369 | 1,380 | 147,800 | 1,380 |
| 2024-08-15 | 1,370 | 1,399 | 1,345 | 1,399 | 167,400 | 1,399 |
| 2024-08-14 | 1,333 | 1,412 | 1,312 | 1,369 | 582,300 | 1,369 |
| 2024-08-13 | 1,197 | 1,273 | 1,190 | 1,273 | 308,400 | 1,273 |
| 2024-08-09 | 1,183 | 1,202 | 1,163 | 1,180 | 199,300 | 1,180 |
| 2024-08-08 | 1,174 | 1,192 | 1,153 | 1,159 | 247,500 | 1,159 |
| 2024-08-07 | 1,148 | 1,223 | 1,129 | 1,193 | 234,600 | 1,193 |
| 2024-08-06 | 1,141 | 1,236 | 1,137 | 1,175 | 389,000 | 1,175 |
| 2024-08-05 | 1,209 | 1,241 | 1,015 | 1,081 | 669,400 | 1,081 |
| 2024-08-02 | 1,301 | 1,315 | 1,278 | 1,279 | 344,900 | 1,279 |
| 2024-08-01 | 1,398 | 1,400 | 1,342 | 1,347 | 164,200 | 1,347 |
| 2024-07-31 | 1,381 | 1,406 | 1,375 | 1,406 | 108,900 | 1,406 |
| 2024-07-30 | 1,395 | 1,399 | 1,366 | 1,380 | 399,200 | 1,380 |
| 2024-07-29 | 1,400 | 1,407 | 1,385 | 1,402 | 94,000 | 1,402 |
| 2024-07-26 | 1,391 | 1,403 | 1,382 | 1,382 | 91,600 | 1,382 |
| 2024-07-25 | 1,404 | 1,409 | 1,387 | 1,387 | 158,900 | 1,387 |
| 2024-07-24 | 1,443 | 1,443 | 1,413 | 1,414 | 112,100 | 1,414 |
| 2024-07-23 | 1,423 | 1,455 | 1,423 | 1,445 | 163,700 | 1,445 |
| 2024-07-22 | 1,427 | 1,434 | 1,396 | 1,399 | 193,900 | 1,399 |
| 2024-07-19 | 1,450 | 1,450 | 1,415 | 1,423 | 152,400 | 1,423 |
| 2024-07-18 | 1,441 | 1,459 | 1,438 | 1,443 | 98,600 | 1,443 |
| 2024-07-17 | 1,427 | 1,453 | 1,423 | 1,452 | 158,900 | 1,452 |
| 2024-07-16 | 1,425 | 1,435 | 1,409 | 1,417 | 137,600 | 1,417 |
| 2024-07-12 | 1,414 | 1,437 | 1,410 | 1,424 | 104,000 | 1,424 |
| 2024-07-11 | 1,420 | 1,431 | 1,402 | 1,427 | 142,600 | 1,427 |
| 2024-07-10 | 1,413 | 1,415 | 1,402 | 1,415 | 123,800 | 1,415 |
| 2024-07-09 | 1,430 | 1,436 | 1,405 | 1,412 | 153,600 | 1,412 |
| 2024-07-08 | 1,457 | 1,457 | 1,416 | 1,420 | 228,900 | 1,420 |
| 2024-07-05 | 1,466 | 1,483 | 1,453 | 1,463 | 82,600 | 1,463 |
| 2024-07-04 | 1,450 | 1,479 | 1,450 | 1,462 | 122,900 | 1,462 |
| 2024-07-03 | 1,450 | 1,450 | 1,432 | 1,433 | 106,800 | 1,433 |
| 2024-07-02 | 1,421 | 1,454 | 1,421 | 1,444 | 113,800 | 1,444 |
| 2024-07-01 | 1,425 | 1,445 | 1,408 | 1,424 | 132,800 | 1,424 |
| 2024-06-28 | 1,450 | 1,455 | 1,396 | 1,407 | 246,900 | 1,407 |
| 2024-06-27 | 1,439 | 1,471 | 1,420 | 1,457 | 175,600 | 1,457 |
| 2024-06-26 | 4,310 | 4,355 | 4,280 | 4,355 | 53,900 | 1,451.67 |
| 2024-06-25 | 4,305 | 4,350 | 4,305 | 4,325 | 38,700 | 1,441.67 |
| 2024-06-24 | 4,340 | 4,340 | 4,250 | 4,270 | 55,200 | 1,423.33 |
| 2024-06-21 | 4,395 | 4,410 | 4,290 | 4,300 | 82,000 | 1,433.33 |
| 2024-06-20 | 4,390 | 4,415 | 4,370 | 4,415 | 38,000 | 1,471.67 |
| 2024-06-19 | 4,395 | 4,415 | 4,360 | 4,400 | 28,100 | 1,466.67 |
| 2024-06-18 | 4,370 | 4,420 | 4,355 | 4,370 | 29,300 | 1,456.67 |
| 2024-06-17 | 4,400 | 4,420 | 4,305 | 4,355 | 59,500 | 1,451.67 |
| 2024-06-14 | 4,210 | 4,385 | 4,205 | 4,385 | 57,200 | 1,461.67 |
| 2024-06-13 | 4,335 | 4,350 | 4,240 | 4,240 | 58,700 | 1,413.33 |
| 2024-06-12 | 4,250 | 4,305 | 4,225 | 4,305 | 41,000 | 1,435 |
| 2024-06-11 | 4,220 | 4,280 | 4,205 | 4,250 | 45,700 | 1,416.67 |
| 2024-06-10 | 4,215 | 4,230 | 4,175 | 4,210 | 52,500 | 1,403.33 |
| 2024-06-07 | 4,220 | 4,240 | 4,195 | 4,220 | 35,700 | 1,406.67 |
| 2024-06-06 | 4,335 | 4,335 | 4,190 | 4,220 | 55,300 | 1,406.67 |
| 2024-06-05 | 4,310 | 4,390 | 4,255 | 4,265 | 88,800 | 1,421.67 |
| 2024-06-04 | 4,300 | 4,385 | 4,270 | 4,345 | 54,500 | 1,448.33 |
| 2024-06-03 | 4,280 | 4,315 | 4,235 | 4,290 | 69,800 | 1,430 |
| 2024-05-31 | 4,085 | 4,170 | 4,070 | 4,150 | 55,200 | 1,383.33 |
| 2024-05-30 | 4,015 | 4,130 | 4,000 | 4,125 | 80,500 | 1,375 |
| 2024-05-29 | 4,220 | 4,220 | 4,060 | 4,065 | 110,600 | 1,355 |
| 2024-05-28 | 4,205 | 4,295 | 4,185 | 4,220 | 63,000 | 1,406.67 |
| 2024-05-27 | 4,230 | 4,280 | 4,145 | 4,200 | 73,100 | 1,400 |
| 2024-05-24 | 4,215 | 4,255 | 4,170 | 4,195 | 57,500 | 1,398.33 |
| 2024-05-23 | 4,230 | 4,245 | 4,175 | 4,230 | 66,600 | 1,410 |
| 2024-05-22 | 4,350 | 4,350 | 4,235 | 4,250 | 107,100 | 1,416.67 |
| 2024-05-21 | 4,385 | 4,425 | 4,325 | 4,360 | 103,100 | 1,453.33 |
| 2024-05-20 | 4,505 | 4,505 | 4,355 | 4,355 | 204,600 | 1,451.67 |
| 2024-05-17 | 4,525 | 4,625 | 4,445 | 4,550 | 382,400 | 1,516.67 |
| 2024-05-16 | 4,730 | 4,730 | 4,730 | 4,730 | 27,000 | 1,576.67 |
| 2024-05-15 | 5,780 | 5,860 | 5,720 | 5,730 | 61,100 | 1,910 |
| 2024-05-14 | 5,830 | 5,840 | 5,750 | 5,780 | 34,200 | 1,926.67 |
| 2024-05-13 | 5,750 | 5,810 | 5,720 | 5,810 | 21,300 | 1,936.67 |
| 2024-05-10 | 5,800 | 5,840 | 5,760 | 5,790 | 24,300 | 1,930 |
| 2024-05-09 | 5,750 | 5,820 | 5,740 | 5,780 | 26,500 | 1,926.67 |
| 2024-05-08 | 5,790 | 5,850 | 5,720 | 5,720 | 23,100 | 1,906.67 |
| 2024-05-07 | 5,830 | 5,840 | 5,790 | 5,790 | 25,400 | 1,930 |
| 2024-05-02 | 5,740 | 5,810 | 5,730 | 5,790 | 17,500 | 1,930 |
| 2024-05-01 | 5,830 | 5,830 | 5,730 | 5,740 | 23,900 | 1,913.33 |
| 2024-04-30 | 5,860 | 5,860 | 5,780 | 5,840 | 20,300 | 1,946.67 |
| 2024-04-26 | 5,680 | 5,800 | 5,650 | 5,790 | 31,400 | 1,930 |
| 2024-04-25 | 5,720 | 5,780 | 5,670 | 5,670 | 28,200 | 1,890 |
| 2024-04-24 | 5,740 | 5,740 | 5,660 | 5,700 | 25,100 | 1,900 |
| 2024-04-23 | 5,660 | 5,740 | 5,650 | 5,730 | 25,900 | 1,910 |
| 2024-04-22 | 5,630 | 5,720 | 5,600 | 5,640 | 38,300 | 1,880 |
| 2024-04-19 | 5,660 | 5,660 | 5,460 | 5,530 | 61,800 | 1,843.33 |
| 2024-04-18 | 5,600 | 5,670 | 5,490 | 5,640 | 54,000 | 1,880 |
| 2024-04-17 | 5,630 | 5,670 | 5,520 | 5,550 | 45,000 | 1,850 |
| 2024-04-16 | 5,700 | 5,720 | 5,610 | 5,630 | 49,900 | 1,876.67 |
| 2024-04-15 | 5,810 | 5,810 | 5,710 | 5,760 | 39,600 | 1,920 |
| 2024-04-12 | 5,880 | 5,910 | 5,830 | 5,860 | 45,000 | 1,953.33 |
| 2024-04-11 | 5,830 | 5,840 | 5,780 | 5,800 | 44,600 | 1,933.33 |
| 2024-04-10 | 5,910 | 5,970 | 5,840 | 5,850 | 25,700 | 1,950 |
| 2024-04-09 | 5,880 | 5,920 | 5,840 | 5,880 | 26,300 | 1,960 |
| 2024-04-08 | 5,970 | 5,970 | 5,890 | 5,890 | 22,300 | 1,963.33 |
| 2024-04-05 | 5,770 | 5,890 | 5,720 | 5,880 | 53,200 | 1,960 |
| 2024-04-04 | 5,980 | 5,980 | 5,850 | 5,850 | 33,800 | 1,950 |
| 2024-04-03 | 5,810 | 6,000 | 5,800 | 5,910 | 54,500 | 1,970 |
| 2024-04-02 | 6,070 | 6,070 | 5,850 | 5,860 | 86,700 | 1,953.33 |
| 2024-04-01 | 6,260 | 6,260 | 6,070 | 6,140 | 72,400 | 2,046.67 |
| 2024-03-29 | 5,970 | 6,180 | 5,940 | 6,130 | 56,700 | 2,043.33 |
| 2024-03-28 | 5,960 | 6,030 | 5,950 | 5,970 | 49,100 | 1,990 |
| 2024-03-27 | 5,840 | 6,000 | 5,840 | 5,980 | 61,700 | 1,993.33 |
| 2024-03-26 | 5,820 | 5,850 | 5,800 | 5,830 | 32,100 | 1,943.33 |
| 2024-03-25 | 5,850 | 5,890 | 5,780 | 5,850 | 61,500 | 1,950 |
| 2024-03-22 | 5,760 | 5,870 | 5,660 | 5,850 | 67,200 | 1,950 |
| 2024-03-21 | 5,800 | 5,810 | 5,670 | 5,710 | 57,300 | 1,903.33 |
| 2024-03-19 | 5,640 | 5,770 | 5,640 | 5,770 | 45,200 | 1,923.33 |
| 2024-03-18 | 5,560 | 5,660 | 5,520 | 5,650 | 62,500 | 1,883.33 |
| 2024-03-15 | 5,510 | 5,530 | 5,450 | 5,470 | 62,000 | 1,823.33 |
| 2024-03-14 | 5,500 | 5,540 | 5,490 | 5,510 | 39,700 | 1,836.67 |
| 2024-03-13 | 5,700 | 5,720 | 5,460 | 5,480 | 86,700 | 1,826.67 |
| 2024-03-12 | 5,590 | 5,720 | 5,490 | 5,700 | 59,300 | 1,900 |
| 2024-03-11 | 5,580 | 5,640 | 5,510 | 5,600 | 58,500 | 1,866.67 |
| 2024-03-08 | 5,660 | 5,790 | 5,630 | 5,650 | 58,500 | 1,883.33 |
| 2024-03-07 | 5,940 | 5,940 | 5,670 | 5,670 | 60,700 | 1,890 |
| 2024-03-06 | 5,810 | 6,060 | 5,800 | 5,910 | 60,100 | 1,970 |
| 2024-03-05 | 5,900 | 5,990 | 5,890 | 5,910 | 35,200 | 1,970 |
| 2024-03-04 | 6,050 | 6,050 | 5,850 | 5,930 | 70,400 | 1,976.67 |
| 2024-03-01 | 6,210 | 6,340 | 6,050 | 6,050 | 47,600 | 2,016.67 |
| 2024-02-29 | 6,140 | 6,290 | 6,090 | 6,230 | 32,700 | 2,076.67 |
| 2024-02-28 | 6,210 | 6,300 | 6,190 | 6,200 | 42,800 | 2,066.67 |
| 2024-02-27 | 6,340 | 6,350 | 6,110 | 6,240 | 88,900 | 2,080 |
| 2024-02-26 | 6,650 | 6,740 | 6,440 | 6,460 | 71,800 | 2,153.33 |
| 2024-02-22 | 6,690 | 6,860 | 6,650 | 6,750 | 29,100 | 2,250 |
| 2024-02-21 | 6,630 | 6,850 | 6,630 | 6,690 | 26,800 | 2,230 |
| 2024-02-20 | 6,800 | 6,910 | 6,680 | 6,730 | 55,500 | 2,243.33 |
| 2024-02-19 | 6,170 | 7,000 | 6,170 | 6,970 | 166,700 | 2,323.33 |
| 2024-02-16 | 6,060 | 6,160 | 5,980 | 6,120 | 39,600 | 2,040 |
| 2024-02-15 | 6,420 | 6,580 | 6,010 | 6,030 | 105,300 | 2,010 |
| 2024-02-14 | 6,020 | 6,130 | 5,910 | 6,020 | 70,100 | 2,006.67 |
| 2024-02-13 | 6,100 | 6,210 | 6,070 | 6,210 | 59,300 | 2,070 |
| 2024-02-09 | 6,110 | 6,270 | 6,080 | 6,090 | 24,200 | 2,030 |
| 2024-02-08 | 6,330 | 6,330 | 6,140 | 6,170 | 22,600 | 2,056.67 |
| 2024-02-07 | 6,300 | 6,390 | 6,300 | 6,390 | 16,600 | 2,130 |
| 2024-02-06 | 6,440 | 6,440 | 6,310 | 6,310 | 10,100 | 2,103.33 |
| 2024-02-05 | 6,430 | 6,490 | 6,350 | 6,400 | 19,300 | 2,133.33 |
| 2024-02-02 | 6,360 | 6,500 | 6,240 | 6,380 | 32,100 | 2,126.67 |
| 2024-02-01 | 6,250 | 6,360 | 6,250 | 6,360 | 18,500 | 2,120 |
| 2024-01-31 | 6,210 | 6,270 | 6,170 | 6,250 | 9,900 | 2,083.33 |
| 2024-01-30 | 6,260 | 6,350 | 6,220 | 6,220 | 15,000 | 2,073.33 |
| 2024-01-29 | 6,110 | 6,370 | 6,110 | 6,290 | 27,100 | 2,096.67 |
| 2024-01-26 | 6,180 | 6,190 | 6,080 | 6,080 | 14,600 | 2,026.67 |
| 2024-01-25 | 6,170 | 6,240 | 6,160 | 6,200 | 12,300 | 2,066.67 |
| 2024-01-24 | 6,170 | 6,200 | 6,110 | 6,170 | 18,700 | 2,056.67 |
| 2024-01-23 | 6,300 | 6,340 | 6,160 | 6,180 | 30,100 | 2,060 |
| 2024-01-22 | 6,300 | 6,320 | 6,240 | 6,300 | 20,100 | 2,100 |
| 2024-01-19 | 6,330 | 6,350 | 6,150 | 6,210 | 22,100 | 2,070 |
| 2024-01-18 | 6,270 | 6,390 | 6,260 | 6,340 | 23,700 | 2,113.33 |
| 2024-01-17 | 6,050 | 6,380 | 6,050 | 6,270 | 47,500 | 2,090 |
| 2024-01-16 | 6,190 | 6,200 | 6,020 | 6,080 | 34,100 | 2,026.67 |
| 2024-01-15 | 6,090 | 6,190 | 6,050 | 6,190 | 27,500 | 2,063.33 |
| 2024-01-12 | 6,100 | 6,140 | 5,990 | 6,060 | 18,700 | 2,020 |
| 2024-01-11 | 6,070 | 6,180 | 6,070 | 6,100 | 24,200 | 2,033.33 |
| 2024-01-10 | 6,110 | 6,170 | 6,050 | 6,050 | 23,000 | 2,016.67 |
| 2024-01-09 | 5,830 | 6,090 | 5,830 | 6,090 | 50,600 | 2,030 |
| 2024-01-05 | 5,920 | 5,920 | 5,760 | 5,800 | 26,000 | 1,933.33 |
| 2024-01-04 | 5,850 | 5,920 | 5,780 | 5,920 | 21,100 | 1,973.33 |
分割・併合履歴 ： [2024-06-27]1株→3株
