9338 (株)INFORICH 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5,230 | 5,230 | 4,920 | 5,020 | 328,600 | 5,020 |
| 2024-11-21 | 5,500 | 5,570 | 5,280 | 5,300 | 210,500 | 5,300 |
| 2024-11-20 | 5,030 | 5,350 | 4,940 | 5,350 | 219,000 | 5,350 |
| 2024-11-19 | 5,170 | 5,230 | 5,000 | 5,060 | 247,200 | 5,060 |
| 2024-11-18 | 5,120 | 5,230 | 5,010 | 5,190 | 284,800 | 5,190 |
| 2024-11-15 | 4,580 | 5,180 | 4,575 | 5,180 | 1,108,100 | 5,180 |
| 2024-11-14 | 4,410 | 4,480 | 4,210 | 4,480 | 581,400 | 4,480 |
| 2024-11-13 | 3,830 | 3,890 | 3,690 | 3,780 | 275,100 | 3,780 |
| 2024-11-12 | 3,785 | 3,875 | 3,775 | 3,830 | 106,700 | 3,830 |
| 2024-11-11 | 3,845 | 3,870 | 3,720 | 3,745 | 205,700 | 3,745 |
| 2024-11-08 | 3,995 | 4,050 | 3,870 | 3,915 | 171,500 | 3,915 |
| 2024-11-07 | 4,000 | 4,040 | 3,915 | 3,950 | 101,000 | 3,950 |
| 2024-11-06 | 3,940 | 4,040 | 3,865 | 3,960 | 113,400 | 3,960 |
| 2024-11-05 | 3,835 | 3,980 | 3,825 | 3,900 | 46,600 | 3,900 |
| 2024-11-01 | 3,880 | 3,940 | 3,835 | 3,840 | 120,500 | 3,840 |
| 2024-10-31 | 3,925 | 3,950 | 3,855 | 3,925 | 45,300 | 3,925 |
| 2024-10-30 | 4,000 | 4,000 | 3,865 | 3,915 | 108,800 | 3,915 |
| 2024-10-29 | 3,865 | 4,015 | 3,850 | 3,985 | 86,000 | 3,985 |
| 2024-10-28 | 3,700 | 3,900 | 3,690 | 3,860 | 136,300 | 3,860 |
| 2024-10-25 | 3,810 | 3,810 | 3,615 | 3,690 | 239,200 | 3,690 |
| 2024-10-24 | 3,815 | 3,865 | 3,785 | 3,825 | 75,700 | 3,825 |
| 2024-10-23 | 3,975 | 4,015 | 3,840 | 3,845 | 183,400 | 3,845 |
| 2024-10-22 | 4,095 | 4,125 | 3,985 | 3,995 | 106,600 | 3,995 |
| 2024-10-21 | 4,055 | 4,170 | 4,055 | 4,135 | 53,600 | 4,135 |
| 2024-10-18 | 4,070 | 4,105 | 4,015 | 4,040 | 76,800 | 4,040 |
| 2024-10-17 | 4,215 | 4,215 | 4,070 | 4,110 | 106,400 | 4,110 |
| 2024-10-16 | 4,190 | 4,325 | 4,145 | 4,210 | 119,800 | 4,210 |
| 2024-10-15 | 4,295 | 4,330 | 4,175 | 4,190 | 101,200 | 4,190 |
| 2024-10-11 | 4,275 | 4,385 | 4,210 | 4,225 | 139,800 | 4,225 |
| 2024-10-10 | 4,265 | 4,290 | 4,130 | 4,270 | 119,600 | 4,270 |
| 2024-10-09 | 4,200 | 4,290 | 4,145 | 4,285 | 109,300 | 4,285 |
| 2024-10-08 | 4,155 | 4,280 | 4,120 | 4,175 | 112,000 | 4,175 |
| 2024-10-07 | 4,180 | 4,330 | 4,135 | 4,140 | 212,000 | 4,140 |
| 2024-10-04 | 4,075 | 4,185 | 4,060 | 4,060 | 110,400 | 4,060 |
| 2024-10-03 | 4,205 | 4,210 | 4,040 | 4,120 | 120,900 | 4,120 |
| 2024-10-02 | 4,230 | 4,235 | 4,050 | 4,065 | 131,300 | 4,065 |
| 2024-10-01 | 4,060 | 4,345 | 4,035 | 4,245 | 183,700 | 4,245 |
| 2024-09-30 | 4,100 | 4,245 | 3,980 | 4,015 | 293,000 | 4,015 |
| 2024-09-27 | 4,205 | 4,295 | 4,170 | 4,215 | 164,000 | 4,215 |
| 2024-09-26 | 4,225 | 4,265 | 4,130 | 4,200 | 154,300 | 4,200 |
| 2024-09-25 | 4,195 | 4,260 | 4,100 | 4,230 | 127,300 | 4,230 |
| 2024-09-24 | 4,350 | 4,420 | 4,210 | 4,240 | 192,400 | 4,240 |
| 2024-09-20 | 4,605 | 4,625 | 4,195 | 4,280 | 505,000 | 4,280 |
| 2024-09-19 | 4,485 | 4,600 | 4,450 | 4,595 | 233,400 | 4,595 |
| 2024-09-18 | 4,390 | 4,430 | 4,305 | 4,360 | 155,000 | 4,360 |
| 2024-09-17 | 4,220 | 4,405 | 4,205 | 4,345 | 173,500 | 4,345 |
| 2024-09-13 | 4,445 | 4,445 | 4,125 | 4,125 | 230,400 | 4,125 |
| 2024-09-12 | 4,320 | 4,430 | 4,210 | 4,430 | 215,400 | 4,430 |
| 2024-09-11 | 4,395 | 4,485 | 4,150 | 4,195 | 332,300 | 4,195 |
| 2024-09-10 | 4,115 | 4,395 | 4,060 | 4,395 | 453,100 | 4,395 |
| 2024-09-09 | 3,600 | 4,025 | 3,600 | 3,990 | 292,600 | 3,990 |
| 2024-09-06 | 3,805 | 3,900 | 3,715 | 3,740 | 190,400 | 3,740 |
| 2024-09-05 | 3,630 | 3,810 | 3,630 | 3,795 | 170,500 | 3,795 |
| 2024-09-04 | 3,670 | 3,780 | 3,620 | 3,670 | 226,800 | 3,670 |
| 2024-09-03 | 3,735 | 3,840 | 3,710 | 3,810 | 120,800 | 3,810 |
| 2024-09-02 | 3,890 | 3,900 | 3,715 | 3,740 | 132,000 | 3,740 |
| 2024-08-30 | 3,820 | 3,930 | 3,775 | 3,870 | 136,700 | 3,870 |
| 2024-08-29 | 3,825 | 3,880 | 3,750 | 3,805 | 176,800 | 3,805 |
| 2024-08-28 | 4,135 | 4,170 | 3,835 | 3,895 | 319,700 | 3,895 |
| 2024-08-27 | 3,995 | 4,140 | 3,910 | 4,140 | 415,400 | 4,140 |
| 2024-08-26 | 3,545 | 3,935 | 3,525 | 3,930 | 318,600 | 3,930 |
| 2024-08-23 | 3,465 | 3,540 | 3,360 | 3,540 | 157,000 | 3,540 |
| 2024-08-22 | 3,500 | 3,555 | 3,415 | 3,470 | 181,000 | 3,470 |
| 2024-08-21 | 3,500 | 3,645 | 3,475 | 3,565 | 193,400 | 3,565 |
| 2024-08-20 | 3,520 | 3,545 | 3,430 | 3,450 | 181,800 | 3,450 |
| 2024-08-19 | 3,395 | 3,550 | 3,375 | 3,425 | 222,000 | 3,425 |
| 2024-08-16 | 3,275 | 3,405 | 3,200 | 3,355 | 251,600 | 3,355 |
| 2024-08-15 | 3,120 | 3,340 | 3,050 | 3,165 | 309,200 | 3,165 |
| 2024-08-14 | 2,930 | 3,285 | 2,920 | 3,105 | 751,900 | 3,105 |
| 2024-08-13 | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | 3,255 |
| 2024-08-09 | 3,100 | 3,125 | 2,970 | 3,090 | 249,300 | 3,090 |
| 2024-08-08 | 3,070 | 3,150 | 2,938 | 3,030 | 224,900 | 3,030 |
| 2024-08-07 | 2,745 | 3,190 | 2,705 | 3,100 | 301,700 | 3,100 |
| 2024-08-06 | 2,682 | 2,814 | 2,620 | 2,770 | 360,300 | 2,770 |
| 2024-08-05 | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 | 2,484 |
| 2024-08-02 | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | 3,065 |
| 2024-08-01 | 3,765 | 3,765 | 3,405 | 3,460 | 209,000 | 3,460 |
| 2024-07-31 | 3,705 | 3,825 | 3,610 | 3,800 | 110,400 | 3,800 |
| 2024-07-30 | 3,790 | 3,795 | 3,720 | 3,765 | 39,600 | 3,765 |
| 2024-07-29 | 3,715 | 3,795 | 3,640 | 3,795 | 74,800 | 3,795 |
| 2024-07-26 | 3,610 | 3,760 | 3,610 | 3,715 | 96,900 | 3,715 |
| 2024-07-25 | 3,530 | 3,675 | 3,530 | 3,635 | 139,800 | 3,635 |
| 2024-07-24 | 3,680 | 3,705 | 3,600 | 3,600 | 125,000 | 3,600 |
| 2024-07-23 | 3,690 | 3,740 | 3,630 | 3,665 | 107,200 | 3,665 |
| 2024-07-22 | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | 3,665 |
| 2024-07-19 | 3,905 | 3,935 | 3,855 | 3,895 | 64,600 | 3,895 |
| 2024-07-18 | 3,930 | 3,930 | 3,820 | 3,885 | 95,100 | 3,885 |
| 2024-07-17 | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | 3,960 |
| 2024-07-16 | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | 3,825 |
| 2024-07-12 | 3,750 | 3,945 | 3,745 | 3,865 | 165,700 | 3,865 |
| 2024-07-11 | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 | 3,745 |
| 2024-07-10 | 3,800 | 3,945 | 3,765 | 3,800 | 187,200 | 3,800 |
| 2024-07-09 | 3,775 | 3,780 | 3,710 | 3,730 | 89,800 | 3,730 |
| 2024-07-08 | 3,870 | 3,960 | 3,755 | 3,785 | 144,000 | 3,785 |
| 2024-07-05 | 3,895 | 3,960 | 3,830 | 3,845 | 120,200 | 3,845 |
| 2024-07-04 | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | 3,895 |
| 2024-07-03 | 3,920 | 4,015 | 3,850 | 3,890 | 189,300 | 3,890 |
| 2024-07-02 | 3,990 | 4,020 | 3,915 | 3,950 | 108,900 | 3,950 |
| 2024-07-01 | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 | 3,985 |
| 2024-06-28 | 4,110 | 4,340 | 4,075 | 4,275 | 233,000 | 4,275 |
| 2024-06-27 | 4,075 | 4,220 | 4,045 | 4,045 | 111,300 | 4,045 |
| 2024-06-26 | 4,180 | 4,215 | 4,055 | 4,075 | 104,800 | 4,075 |
| 2024-06-25 | 4,265 | 4,270 | 4,100 | 4,155 | 168,100 | 4,155 |
| 2024-06-24 | 4,230 | 4,405 | 4,205 | 4,220 | 127,700 | 4,220 |
| 2024-06-21 | 4,405 | 4,455 | 4,290 | 4,340 | 223,800 | 4,340 |
| 2024-06-20 | 4,130 | 4,410 | 3,950 | 4,400 | 500,900 | 4,400 |
| 2024-06-19 | 4,020 | 4,215 | 4,000 | 4,100 | 384,000 | 4,100 |
| 2024-06-18 | 3,760 | 4,270 | 3,760 | 4,020 | 873,500 | 4,020 |
| 2024-06-17 | 3,775 | 3,900 | 3,625 | 3,685 | 358,700 | 3,685 |
| 2024-06-14 | 3,475 | 3,650 | 3,440 | 3,580 | 146,200 | 3,580 |
| 2024-06-13 | 3,470 | 3,670 | 3,450 | 3,545 | 176,600 | 3,545 |
| 2024-06-12 | 3,395 | 3,450 | 3,350 | 3,400 | 102,200 | 3,400 |
| 2024-06-11 | 3,500 | 3,500 | 3,385 | 3,405 | 142,200 | 3,405 |
| 2024-06-10 | 3,520 | 3,580 | 3,460 | 3,480 | 122,200 | 3,480 |
| 2024-06-07 | 3,510 | 3,650 | 3,495 | 3,520 | 134,400 | 3,520 |
| 2024-06-06 | 3,505 | 3,515 | 3,405 | 3,510 | 145,700 | 3,510 |
| 2024-06-05 | 3,740 | 3,750 | 3,435 | 3,445 | 244,400 | 3,445 |
| 2024-06-04 | 3,570 | 3,730 | 3,500 | 3,715 | 148,200 | 3,715 |
| 2024-06-03 | 3,615 | 3,620 | 3,540 | 3,540 | 81,000 | 3,540 |
| 2024-05-31 | 3,520 | 3,685 | 3,520 | 3,605 | 202,600 | 3,605 |
| 2024-05-30 | 3,350 | 3,625 | 3,330 | 3,535 | 218,100 | 3,535 |
| 2024-05-29 | 3,540 | 3,550 | 3,375 | 3,420 | 127,000 | 3,420 |
| 2024-05-28 | 3,550 | 3,675 | 3,520 | 3,550 | 182,700 | 3,550 |
| 2024-05-27 | 3,335 | 3,525 | 3,310 | 3,515 | 201,000 | 3,515 |
| 2024-05-24 | 3,475 | 3,500 | 3,300 | 3,305 | 290,800 | 3,305 |
| 2024-05-23 | 3,550 | 3,565 | 3,455 | 3,540 | 141,000 | 3,540 |
| 2024-05-22 | 3,530 | 3,545 | 3,410 | 3,470 | 175,300 | 3,470 |
| 2024-05-21 | 3,650 | 3,730 | 3,510 | 3,530 | 280,900 | 3,530 |
| 2024-05-20 | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 | 3,600 |
| 2024-05-17 | 3,325 | 3,405 | 3,175 | 3,245 | 922,600 | 3,245 |
| 2024-05-16 | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | 3,350 |
| 2024-05-15 | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | 3,370 |
| 2024-05-14 | 4,025 | 4,045 | 3,930 | 3,990 | 380,400 | 3,990 |
| 2024-05-13 | 3,735 | 3,975 | 3,735 | 3,975 | 230,500 | 3,975 |
| 2024-05-10 | 3,675 | 3,805 | 3,600 | 3,805 | 307,700 | 3,805 |
| 2024-05-09 | 3,920 | 3,920 | 3,675 | 3,710 | 328,000 | 3,710 |
| 2024-05-08 | 4,005 | 4,015 | 3,900 | 3,940 | 204,400 | 3,940 |
| 2024-05-07 | 4,000 | 4,115 | 3,980 | 4,035 | 258,700 | 4,035 |
| 2024-05-02 | 3,815 | 3,910 | 3,800 | 3,865 | 139,700 | 3,865 |
| 2024-05-01 | 3,855 | 3,905 | 3,785 | 3,825 | 168,000 | 3,825 |
| 2024-04-30 | 4,030 | 4,030 | 3,825 | 3,900 | 321,200 | 3,900 |
| 2024-04-26 | 3,750 | 4,015 | 3,750 | 3,930 | 485,200 | 3,930 |
| 2024-04-25 | 3,825 | 3,840 | 3,625 | 3,630 | 405,400 | 3,630 |
| 2024-04-24 | 3,845 | 3,915 | 3,785 | 3,895 | 221,500 | 3,895 |
| 2024-04-23 | 3,935 | 3,970 | 3,825 | 3,825 | 227,100 | 3,825 |
| 2024-04-22 | 4,020 | 4,020 | 3,725 | 3,825 | 352,500 | 3,825 |
| 2024-04-19 | 4,085 | 4,220 | 3,890 | 3,970 | 383,200 | 3,970 |
| 2024-04-18 | 4,150 | 4,220 | 4,065 | 4,120 | 282,100 | 4,120 |
| 2024-04-17 | 4,460 | 4,480 | 4,105 | 4,135 | 354,000 | 4,135 |
| 2024-04-16 | 4,690 | 4,710 | 4,385 | 4,425 | 301,400 | 4,425 |
| 2024-04-15 | 4,745 | 4,905 | 4,740 | 4,830 | 82,100 | 4,830 |
| 2024-04-12 | 4,850 | 4,905 | 4,735 | 4,815 | 129,400 | 4,815 |
| 2024-04-11 | 4,955 | 5,090 | 4,735 | 4,830 | 192,400 | 4,830 |
| 2024-04-10 | 4,950 | 5,130 | 4,900 | 4,980 | 175,100 | 4,980 |
| 2024-04-09 | 4,960 | 5,000 | 4,835 | 4,935 | 276,600 | 4,935 |
| 2024-04-08 | 5,000 | 5,230 | 4,950 | 5,160 | 183,400 | 5,160 |
| 2024-04-05 | 5,000 | 5,070 | 4,845 | 4,900 | 242,800 | 4,900 |
| 2024-04-04 | 5,210 | 5,310 | 5,100 | 5,160 | 123,600 | 5,160 |
| 2024-04-03 | 5,160 | 5,340 | 5,050 | 5,200 | 149,700 | 5,200 |
| 2024-04-02 | 5,430 | 5,570 | 5,200 | 5,260 | 172,100 | 5,260 |
| 2024-04-01 | 5,590 | 5,660 | 5,400 | 5,440 | 229,900 | 5,440 |
| 2024-03-29 | 5,780 | 5,920 | 5,630 | 5,790 | 271,700 | 5,790 |
| 2024-03-28 | 5,810 | 5,840 | 5,480 | 5,510 | 324,600 | 5,510 |
| 2024-03-27 | 5,620 | 5,920 | 5,500 | 5,840 | 557,600 | 5,840 |
| 2024-03-26 | 5,330 | 5,850 | 5,190 | 5,720 | 595,100 | 5,720 |
| 2024-03-25 | 5,570 | 5,700 | 5,230 | 5,250 | 653,100 | 5,250 |
| 2024-03-22 | 4,995 | 5,670 | 4,950 | 5,670 | 713,300 | 5,670 |
| 2024-03-21 | 4,700 | 4,980 | 4,685 | 4,970 | 341,700 | 4,970 |
| 2024-03-19 | 4,500 | 4,680 | 4,375 | 4,680 | 279,800 | 4,680 |
| 2024-03-18 | 4,375 | 4,700 | 4,370 | 4,595 | 372,100 | 4,595 |
| 2024-03-15 | 4,460 | 4,490 | 4,180 | 4,235 | 380,500 | 4,235 |
| 2024-03-14 | 4,210 | 4,620 | 4,125 | 4,570 | 343,200 | 4,570 |
| 2024-03-13 | 4,195 | 4,250 | 4,150 | 4,205 | 183,000 | 4,205 |
| 2024-03-12 | 3,905 | 4,235 | 3,890 | 4,205 | 333,300 | 4,205 |
| 2024-03-11 | 3,875 | 4,010 | 3,850 | 3,910 | 276,100 | 3,910 |
| 2024-03-08 | 3,990 | 4,110 | 3,910 | 3,970 | 303,400 | 3,970 |
| 2024-03-07 | 4,020 | 4,165 | 3,975 | 4,045 | 214,100 | 4,045 |
| 2024-03-06 | 3,910 | 4,135 | 3,820 | 4,065 | 295,800 | 4,065 |
| 2024-03-05 | 3,965 | 4,115 | 3,950 | 3,980 | 315,200 | 3,980 |
| 2024-03-04 | 4,040 | 4,060 | 3,935 | 3,975 | 243,700 | 3,975 |
| 2024-03-01 | 4,130 | 4,165 | 3,945 | 3,995 | 533,000 | 3,995 |
| 2024-02-29 | 4,400 | 4,450 | 4,135 | 4,135 | 313,600 | 4,135 |
| 2024-02-28 | 4,330 | 4,420 | 4,185 | 4,415 | 275,100 | 4,415 |
| 2024-02-27 | 4,380 | 4,380 | 4,175 | 4,280 | 275,300 | 4,280 |
| 2024-02-26 | 4,585 | 4,680 | 4,380 | 4,400 | 345,100 | 4,400 |
| 2024-02-22 | 4,190 | 4,635 | 4,165 | 4,590 | 518,600 | 4,590 |
| 2024-02-21 | 4,370 | 4,440 | 4,070 | 4,130 | 575,800 | 4,130 |
| 2024-02-20 | 4,095 | 4,455 | 4,035 | 4,370 | 891,700 | 4,370 |
| 2024-02-19 | 3,985 | 4,025 | 3,715 | 4,005 | 808,300 | 4,005 |
| 2024-02-16 | 4,300 | 4,495 | 4,000 | 4,015 | 623,600 | 4,015 |
| 2024-02-15 | 4,910 | 4,910 | 4,040 | 4,260 | 1,063,000 | 4,260 |
| 2024-02-14 | 4,445 | 4,510 | 4,315 | 4,490 | 383,100 | 4,490 |
| 2024-02-13 | 4,405 | 4,500 | 4,375 | 4,460 | 388,200 | 4,460 |
| 2024-02-09 | 4,125 | 4,350 | 4,115 | 4,265 | 237,900 | 4,265 |
| 2024-02-08 | 3,950 | 4,115 | 3,850 | 4,065 | 180,400 | 4,065 |
| 2024-02-07 | 4,060 | 4,095 | 3,960 | 3,960 | 130,400 | 3,960 |
| 2024-02-06 | 4,020 | 4,100 | 3,910 | 4,065 | 171,400 | 4,065 |
| 2024-02-05 | 4,120 | 4,120 | 4,005 | 4,050 | 114,900 | 4,050 |
| 2024-02-02 | 4,195 | 4,195 | 4,075 | 4,120 | 112,800 | 4,120 |
| 2024-02-01 | 4,110 | 4,265 | 4,075 | 4,165 | 174,800 | 4,165 |
| 2024-01-31 | 4,090 | 4,150 | 3,980 | 4,120 | 132,900 | 4,120 |
| 2024-01-30 | 4,040 | 4,140 | 3,960 | 4,085 | 162,700 | 4,085 |
| 2024-01-29 | 4,200 | 4,215 | 4,025 | 4,045 | 171,000 | 4,045 |
| 2024-01-26 | 4,230 | 4,350 | 4,165 | 4,170 | 180,600 | 4,170 |
| 2024-01-25 | 4,155 | 4,320 | 4,085 | 4,290 | 197,900 | 4,290 |
| 2024-01-24 | 4,130 | 4,310 | 4,100 | 4,190 | 240,600 | 4,190 |
| 2024-01-23 | 4,230 | 4,250 | 4,050 | 4,065 | 113,900 | 4,065 |
| 2024-01-22 | 4,080 | 4,180 | 4,035 | 4,160 | 102,700 | 4,160 |
| 2024-01-19 | 4,225 | 4,275 | 4,040 | 4,075 | 162,500 | 4,075 |
| 2024-01-18 | 4,140 | 4,220 | 4,010 | 4,190 | 207,700 | 4,190 |
| 2024-01-17 | 4,200 | 4,255 | 4,100 | 4,100 | 172,300 | 4,100 |
| 2024-01-16 | 4,300 | 4,350 | 4,165 | 4,185 | 179,400 | 4,185 |
| 2024-01-15 | 4,450 | 4,475 | 4,100 | 4,250 | 446,900 | 4,250 |
| 2024-01-12 | 4,565 | 4,575 | 4,385 | 4,470 | 322,000 | 4,470 |
| 2024-01-11 | 4,845 | 4,935 | 4,585 | 4,605 | 432,500 | 4,605 |
| 2024-01-10 | 4,790 | 4,870 | 4,635 | 4,815 | 271,100 | 4,815 |
| 2024-01-09 | 4,860 | 5,050 | 4,790 | 4,860 | 304,700 | 4,860 |
| 2024-01-05 | 4,745 | 4,860 | 4,605 | 4,825 | 327,100 | 4,825 |
| 2024-01-04 | 4,885 | 4,885 | 4,585 | 4,745 | 501,100 | 4,745 |
分割・併合履歴 ： [2023-03-30]1株→5株
