9340 (株)アソインターナショナル 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 622 | 629 | 600 | 614 | 18,400 | 614 |
| 2024-12-27 | 595 | 607 | 591 | 592 | 21,400 | 592 |
| 2024-12-26 | 1,196 | 1,217 | 1,181 | 1,201 | 12,800 | 600.50 |
| 2024-12-25 | 1,212 | 1,214 | 1,195 | 1,195 | 11,400 | 597.50 |
| 2024-12-24 | 1,247 | 1,247 | 1,188 | 1,193 | 19,000 | 596.50 |
| 2024-12-23 | 1,286 | 1,286 | 1,220 | 1,244 | 23,700 | 622 |
| 2024-12-20 | 1,201 | 1,277 | 1,193 | 1,270 | 38,200 | 635 |
| 2024-12-19 | 1,167 | 1,206 | 1,133 | 1,199 | 26,800 | 599.50 |
| 2024-12-18 | 1,104 | 1,169 | 1,090 | 1,169 | 17,600 | 584.50 |
| 2024-12-17 | 1,109 | 1,109 | 1,073 | 1,092 | 21,200 | 546 |
| 2024-12-16 | 1,046 | 1,123 | 1,033 | 1,079 | 84,800 | 539.50 |
| 2024-12-13 | 1,063 | 1,068 | 1,057 | 1,057 | 7,500 | 528.50 |
| 2024-12-12 | 1,074 | 1,074 | 1,039 | 1,070 | 5,500 | 535 |
| 2024-12-11 | 1,053 | 1,054 | 1,031 | 1,051 | 6,700 | 525.50 |
| 2024-12-10 | 1,075 | 1,075 | 1,047 | 1,060 | 5,200 | 530 |
| 2024-12-09 | 1,030 | 1,067 | 1,029 | 1,067 | 8,500 | 533.50 |
| 2024-12-06 | 1,059 | 1,059 | 1,020 | 1,030 | 19,300 | 515 |
| 2024-12-05 | 1,094 | 1,094 | 1,045 | 1,058 | 17,100 | 529 |
| 2024-12-04 | 1,072 | 1,098 | 1,070 | 1,095 | 13,900 | 547.50 |
| 2024-12-03 | 1,096 | 1,110 | 1,071 | 1,071 | 5,900 | 535.50 |
| 2024-12-02 | 1,079 | 1,095 | 1,068 | 1,095 | 7,200 | 547.50 |
| 2024-11-29 | 1,066 | 1,082 | 1,062 | 1,079 | 5,700 | 539.50 |
| 2024-11-28 | 1,030 | 1,088 | 1,011 | 1,086 | 6,700 | 543 |
| 2024-11-27 | 1,087 | 1,095 | 1,035 | 1,037 | 16,000 | 518.50 |
| 2024-11-26 | 1,130 | 1,130 | 1,070 | 1,087 | 8,000 | 543.50 |
| 2024-11-25 | 1,127 | 1,149 | 1,084 | 1,100 | 14,100 | 550 |
| 2024-11-22 | 1,061 | 1,127 | 1,045 | 1,127 | 91,400 | 563.50 |
| 2024-11-21 | 1,051 | 1,060 | 1,030 | 1,059 | 9,100 | 529.50 |
| 2024-11-20 | 1,060 | 1,060 | 1,037 | 1,057 | 8,700 | 528.50 |
| 2024-11-19 | 1,006 | 1,070 | 1,006 | 1,048 | 19,800 | 524 |
| 2024-11-18 | 1,101 | 1,101 | 997 | 1,015 | 114,600 | 507.50 |
| 2024-11-15 | 1,172 | 1,188 | 1,066 | 1,128 | 58,600 | 564 |
| 2024-11-14 | 1,160 | 1,209 | 1,160 | 1,190 | 38,000 | 595 |
| 2024-11-13 | 1,365 | 1,421 | 1,087 | 1,150 | 113,500 | 575 |
| 2024-11-12 | 1,368 | 1,368 | 1,328 | 1,364 | 3,500 | 682 |
| 2024-11-11 | 1,376 | 1,376 | 1,331 | 1,351 | 26,000 | 675.50 |
| 2024-11-08 | 1,356 | 1,376 | 1,328 | 1,376 | 5,600 | 688 |
| 2024-11-07 | 1,365 | 1,387 | 1,334 | 1,346 | 9,000 | 673 |
| 2024-11-06 | 1,381 | 1,394 | 1,358 | 1,369 | 2,600 | 684.50 |
| 2024-11-05 | 1,340 | 1,390 | 1,327 | 1,381 | 11,800 | 690.50 |
| 2024-11-01 | 1,345 | 1,364 | 1,312 | 1,329 | 4,400 | 664.50 |
| 2024-10-31 | 1,350 | 1,350 | 1,322 | 1,342 | 5,400 | 671 |
| 2024-10-30 | 1,327 | 1,359 | 1,327 | 1,356 | 3,300 | 678 |
| 2024-10-29 | 1,329 | 1,365 | 1,318 | 1,340 | 6,200 | 670 |
| 2024-10-28 | 1,293 | 1,316 | 1,290 | 1,308 | 8,700 | 654 |
| 2024-10-25 | 1,309 | 1,309 | 1,272 | 1,273 | 7,500 | 636.50 |
| 2024-10-24 | 1,313 | 1,320 | 1,282 | 1,309 | 14,100 | 654.50 |
| 2024-10-23 | 1,367 | 1,367 | 1,314 | 1,330 | 9,000 | 665 |
| 2024-10-22 | 1,400 | 1,400 | 1,352 | 1,388 | 3,100 | 694 |
| 2024-10-21 | 1,390 | 1,423 | 1,353 | 1,402 | 8,200 | 701 |
| 2024-10-18 | 1,414 | 1,436 | 1,383 | 1,390 | 8,600 | 695 |
| 2024-10-17 | 1,459 | 1,461 | 1,411 | 1,424 | 9,400 | 712 |
| 2024-10-16 | 1,420 | 1,482 | 1,415 | 1,461 | 6,900 | 730.50 |
| 2024-10-15 | 1,572 | 1,572 | 1,421 | 1,450 | 51,800 | 725 |
| 2024-10-11 | 1,506 | 1,573 | 1,500 | 1,526 | 45,800 | 763 |
| 2024-10-10 | 1,462 | 1,510 | 1,455 | 1,506 | 22,700 | 753 |
| 2024-10-09 | 1,450 | 1,460 | 1,405 | 1,443 | 13,600 | 721.50 |
| 2024-10-08 | 1,435 | 1,479 | 1,421 | 1,450 | 15,400 | 725 |
| 2024-10-07 | 1,380 | 1,499 | 1,380 | 1,446 | 49,700 | 723 |
| 2024-10-04 | 1,303 | 1,375 | 1,300 | 1,352 | 5,700 | 676 |
| 2024-10-03 | 1,334 | 1,344 | 1,293 | 1,300 | 5,200 | 650 |
| 2024-10-02 | 1,372 | 1,374 | 1,321 | 1,321 | 4,200 | 660.50 |
| 2024-10-01 | 1,354 | 1,396 | 1,352 | 1,372 | 7,600 | 686 |
| 2024-09-30 | 1,273 | 1,345 | 1,273 | 1,340 | 16,600 | 670 |
| 2024-09-27 | 1,410 | 1,434 | 1,290 | 1,344 | 45,400 | 672 |
| 2024-09-26 | 1,469 | 1,469 | 1,411 | 1,411 | 16,000 | 705.50 |
| 2024-09-25 | 1,445 | 1,486 | 1,445 | 1,469 | 5,400 | 734.50 |
| 2024-09-24 | 1,506 | 1,506 | 1,412 | 1,448 | 13,700 | 724 |
| 2024-09-20 | 1,510 | 1,512 | 1,486 | 1,506 | 25,200 | 753 |
| 2024-09-19 | 1,498 | 1,504 | 1,468 | 1,504 | 15,800 | 752 |
| 2024-09-18 | 1,461 | 1,515 | 1,447 | 1,482 | 25,600 | 741 |
| 2024-09-17 | 1,477 | 1,482 | 1,424 | 1,431 | 14,500 | 715.50 |
| 2024-09-13 | 1,422 | 1,448 | 1,411 | 1,432 | 10,800 | 716 |
| 2024-09-12 | 1,380 | 1,447 | 1,377 | 1,422 | 21,300 | 711 |
| 2024-09-11 | 1,363 | 1,374 | 1,345 | 1,352 | 11,500 | 676 |
| 2024-09-10 | 1,361 | 1,376 | 1,350 | 1,363 | 6,800 | 681.50 |
| 2024-09-09 | 1,290 | 1,376 | 1,290 | 1,360 | 17,400 | 680 |
| 2024-09-06 | 1,359 | 1,389 | 1,335 | 1,335 | 6,600 | 667.50 |
| 2024-09-05 | 1,295 | 1,415 | 1,293 | 1,356 | 16,800 | 678 |
| 2024-09-04 | 1,347 | 1,353 | 1,290 | 1,300 | 41,400 | 650 |
| 2024-09-03 | 1,415 | 1,425 | 1,400 | 1,400 | 15,300 | 700 |
| 2024-09-02 | 1,430 | 1,459 | 1,410 | 1,415 | 21,200 | 707.50 |
| 2024-08-30 | 1,440 | 1,440 | 1,390 | 1,410 | 15,700 | 705 |
| 2024-08-29 | 1,449 | 1,473 | 1,396 | 1,410 | 40,100 | 705 |
| 2024-08-28 | 1,341 | 1,425 | 1,339 | 1,410 | 28,000 | 705 |
| 2024-08-27 | 1,337 | 1,353 | 1,337 | 1,342 | 5,700 | 671 |
| 2024-08-26 | 1,361 | 1,378 | 1,338 | 1,350 | 30,100 | 675 |
| 2024-08-23 | 1,284 | 1,327 | 1,270 | 1,305 | 30,200 | 652.50 |
| 2024-08-22 | 1,290 | 1,379 | 1,290 | 1,302 | 55,400 | 651 |
| 2024-08-21 | 1,295 | 1,295 | 1,265 | 1,278 | 7,900 | 639 |
| 2024-08-20 | 1,267 | 1,295 | 1,239 | 1,290 | 10,400 | 645 |
| 2024-08-19 | 1,296 | 1,298 | 1,237 | 1,237 | 15,200 | 618.50 |
| 2024-08-16 | 1,330 | 1,339 | 1,279 | 1,285 | 38,600 | 642.50 |
| 2024-08-15 | 1,274 | 1,340 | 1,215 | 1,320 | 84,500 | 660 |
| 2024-08-14 | 1,151 | 1,276 | 1,121 | 1,275 | 200,700 | 637.50 |
| 2024-08-13 | 1,035 | 1,039 | 976 | 1,023 | 55,300 | 511.50 |
| 2024-08-09 | 971 | 1,037 | 964 | 1,034 | 11,400 | 517 |
| 2024-08-08 | 980 | 999 | 956 | 980 | 14,800 | 490 |
| 2024-08-07 | 902 | 1,000 | 902 | 970 | 15,700 | 485 |
| 2024-08-06 | 966 | 966 | 896 | 948 | 8,000 | 474 |
| 2024-08-05 | 935 | 942 | 860 | 861 | 105,200 | 430.50 |
| 2024-08-02 | 973 | 987 | 928 | 956 | 24,900 | 478 |
| 2024-08-01 | 1,033 | 1,033 | 1,000 | 1,003 | 7,300 | 501.50 |
| 2024-07-31 | 999 | 1,031 | 998 | 1,031 | 69,700 | 515.50 |
| 2024-07-30 | 1,048 | 1,048 | 996 | 999 | 5,900 | 499.50 |
| 2024-07-29 | 1,027 | 1,048 | 1,027 | 1,048 | 2,600 | 524 |
| 2024-07-26 | 1,023 | 1,070 | 1,020 | 1,052 | 5,400 | 526 |
| 2024-07-25 | 1,056 | 1,056 | 1,021 | 1,022 | 44,400 | 511 |
| 2024-07-24 | 1,084 | 1,103 | 1,036 | 1,056 | 15,300 | 528 |
| 2024-07-23 | 1,102 | 1,111 | 1,085 | 1,087 | 9,400 | 543.50 |
| 2024-07-22 | 1,102 | 1,120 | 1,099 | 1,106 | 1,700 | 553 |
| 2024-07-19 | 1,101 | 1,120 | 1,098 | 1,106 | 3,400 | 553 |
| 2024-07-18 | 1,090 | 1,135 | 1,090 | 1,122 | 14,800 | 561 |
| 2024-07-17 | 1,092 | 1,137 | 1,092 | 1,104 | 5,000 | 552 |
| 2024-07-16 | 1,128 | 1,137 | 1,092 | 1,092 | 6,700 | 546 |
| 2024-07-12 | 1,092 | 1,140 | 1,092 | 1,113 | 19,800 | 556.50 |
| 2024-07-11 | 1,114 | 1,121 | 1,089 | 1,101 | 7,600 | 550.50 |
| 2024-07-10 | 1,106 | 1,125 | 1,106 | 1,119 | 3,500 | 559.50 |
| 2024-07-09 | 1,115 | 1,138 | 1,108 | 1,119 | 11,100 | 559.50 |
| 2024-07-08 | 1,100 | 1,134 | 1,084 | 1,103 | 32,000 | 551.50 |
| 2024-07-05 | 1,095 | 1,124 | 1,095 | 1,105 | 15,900 | 552.50 |
| 2024-07-04 | 1,119 | 1,119 | 1,100 | 1,118 | 5,800 | 559 |
| 2024-07-03 | 1,099 | 1,125 | 1,099 | 1,119 | 6,200 | 559.50 |
| 2024-07-02 | 1,144 | 1,144 | 1,091 | 1,099 | 13,400 | 549.50 |
| 2024-07-01 | 1,113 | 1,161 | 1,095 | 1,130 | 12,300 | 565 |
| 2024-06-28 | 1,156 | 1,250 | 1,100 | 1,115 | 37,000 | 557.50 |
| 2024-06-27 | 1,125 | 1,145 | 1,112 | 1,126 | 8,600 | 563 |
| 2024-06-26 | 1,136 | 1,164 | 1,112 | 1,145 | 18,200 | 572.50 |
| 2024-06-25 | 1,150 | 1,179 | 1,125 | 1,166 | 30,000 | 583 |
| 2024-06-24 | 1,080 | 1,180 | 1,080 | 1,155 | 53,000 | 577.50 |
| 2024-06-21 | 1,070 | 1,074 | 1,064 | 1,073 | 11,300 | 536.50 |
| 2024-06-20 | 1,045 | 1,074 | 1,045 | 1,074 | 10,200 | 537 |
| 2024-06-19 | 1,052 | 1,052 | 1,040 | 1,050 | 4,400 | 525 |
| 2024-06-18 | 1,029 | 1,047 | 1,029 | 1,045 | 16,300 | 522.50 |
| 2024-06-17 | 1,029 | 1,038 | 1,012 | 1,029 | 19,100 | 514.50 |
| 2024-06-14 | 1,017 | 1,039 | 1,017 | 1,023 | 14,900 | 511.50 |
| 2024-06-13 | 1,048 | 1,059 | 1,020 | 1,023 | 6,800 | 511.50 |
| 2024-06-12 | 1,067 | 1,067 | 1,046 | 1,047 | 10,000 | 523.50 |
| 2024-06-11 | 1,060 | 1,064 | 1,050 | 1,050 | 15,600 | 525 |
| 2024-06-10 | 1,020 | 1,069 | 1,011 | 1,060 | 15,700 | 530 |
| 2024-06-07 | 1,083 | 1,090 | 978 | 1,010 | 51,700 | 505 |
| 2024-06-06 | 1,100 | 1,113 | 1,091 | 1,092 | 41,900 | 546 |
| 2024-06-05 | 1,000 | 1,289 | 1,000 | 1,104 | 314,000 | 552 |
| 2024-06-04 | 1,006 | 1,017 | 999 | 1,000 | 13,200 | 500 |
| 2024-06-03 | 1,009 | 1,014 | 999 | 1,006 | 10,700 | 503 |
| 2024-05-31 | 1,018 | 1,018 | 1,003 | 1,010 | 4,500 | 505 |
| 2024-05-30 | 998 | 1,034 | 995 | 1,009 | 37,600 | 504.50 |
| 2024-05-29 | 1,000 | 1,002 | 996 | 1,000 | 11,800 | 500 |
| 2024-05-28 | 999 | 1,005 | 991 | 995 | 23,200 | 497.50 |
| 2024-05-27 | 997 | 1,008 | 997 | 1,002 | 4,600 | 501 |
| 2024-05-24 | 1,000 | 1,007 | 995 | 1,007 | 15,700 | 503.50 |
| 2024-05-23 | 1,012 | 1,017 | 999 | 1,009 | 14,200 | 504.50 |
| 2024-05-22 | 1,006 | 1,040 | 993 | 1,001 | 42,800 | 500.50 |
| 2024-05-21 | 950 | 1,049 | 950 | 1,003 | 55,400 | 501.50 |
| 2024-05-20 | 961 | 966 | 955 | 965 | 8,000 | 482.50 |
| 2024-05-17 | 966 | 966 | 955 | 957 | 17,200 | 478.50 |
| 2024-05-16 | 901 | 979 | 901 | 967 | 58,800 | 483.50 |
| 2024-05-15 | 891 | 916 | 878 | 916 | 55,600 | 458 |
| 2024-05-14 | 876 | 906 | 861 | 906 | 164,700 | 453 |
| 2024-05-13 | 806 | 820 | 756 | 756 | 11,300 | 378 |
| 2024-05-10 | 792 | 809 | 790 | 797 | 1,600 | 398.50 |
| 2024-05-09 | 806 | 808 | 790 | 798 | 5,000 | 399 |
| 2024-05-08 | 817 | 817 | 805 | 810 | 3,200 | 405 |
| 2024-05-07 | 826 | 826 | 807 | 818 | 9,100 | 409 |
| 2024-05-02 | 811 | 826 | 779 | 815 | 21,900 | 407.50 |
| 2024-05-01 | 776 | 825 | 772 | 824 | 39,000 | 412 |
| 2024-04-30 | 768 | 776 | 764 | 765 | 1,700 | 382.50 |
| 2024-04-26 | 765 | 775 | 757 | 772 | 4,300 | 386 |
| 2024-04-25 | 768 | 768 | 760 | 768 | 1,100 | 384 |
| 2024-04-24 | 769 | 769 | 760 | 763 | 3,300 | 381.50 |
| 2024-04-23 | 764 | 766 | 764 | 766 | 800 | 383 |
| 2024-04-22 | 769 | 769 | 755 | 757 | 2,000 | 378.50 |
| 2024-04-19 | 770 | 774 | 754 | 759 | 10,200 | 379.50 |
| 2024-04-18 | 775 | 779 | 771 | 771 | 1,800 | 385.50 |
| 2024-04-17 | 768 | 775 | 760 | 770 | 9,500 | 385 |
| 2024-04-16 | 773 | 774 | 766 | 773 | 2,600 | 386.50 |
| 2024-04-15 | 766 | 775 | 758 | 764 | 9,100 | 382 |
| 2024-04-12 | 762 | 768 | 759 | 768 | 5,200 | 384 |
| 2024-04-11 | 770 | 770 | 761 | 762 | 1,300 | 381 |
| 2024-04-10 | 770 | 771 | 760 | 770 | 3,900 | 385 |
| 2024-04-09 | 773 | 773 | 761 | 770 | 2,800 | 385 |
| 2024-04-08 | 756 | 759 | 740 | 759 | 5,800 | 379.50 |
| 2024-04-05 | 731 | 759 | 730 | 756 | 6,200 | 378 |
| 2024-04-04 | 760 | 760 | 737 | 737 | 10,100 | 368.50 |
| 2024-04-03 | 766 | 768 | 757 | 760 | 6,100 | 380 |
| 2024-04-02 | 775 | 776 | 769 | 769 | 5,400 | 384.50 |
| 2024-04-01 | 774 | 775 | 758 | 773 | 10,500 | 386.50 |
| 2024-03-29 | 764 | 775 | 764 | 773 | 8,400 | 386.50 |
| 2024-03-28 | 745 | 768 | 745 | 765 | 12,900 | 382.50 |
| 2024-03-27 | 742 | 752 | 741 | 752 | 14,900 | 376 |
| 2024-03-26 | 747 | 747 | 739 | 740 | 3,400 | 370 |
| 2024-03-25 | 732 | 748 | 732 | 743 | 11,700 | 371.50 |
| 2024-03-22 | 735 | 739 | 732 | 732 | 2,400 | 366 |
| 2024-03-21 | 730 | 736 | 728 | 735 | 8,500 | 367.50 |
| 2024-03-19 | 729 | 730 | 723 | 730 | 5,700 | 365 |
| 2024-03-18 | 716 | 727 | 716 | 722 | 9,400 | 361 |
| 2024-03-15 | 730 | 732 | 686 | 716 | 15,300 | 358 |
| 2024-03-14 | 725 | 731 | 719 | 730 | 15,900 | 365 |
| 2024-03-13 | 722 | 728 | 719 | 725 | 7,600 | 362.50 |
| 2024-03-12 | 691 | 731 | 685 | 719 | 18,600 | 359.50 |
| 2024-03-11 | 689 | 700 | 685 | 690 | 4,700 | 345 |
| 2024-03-08 | 681 | 689 | 681 | 689 | 3,300 | 344.50 |
| 2024-03-07 | 682 | 690 | 680 | 681 | 17,900 | 340.50 |
| 2024-03-06 | 676 | 704 | 676 | 685 | 21,900 | 342.50 |
| 2024-03-05 | 683 | 685 | 675 | 676 | 11,500 | 338 |
| 2024-03-04 | 680 | 688 | 680 | 682 | 7,600 | 341 |
| 2024-03-01 | 679 | 687 | 677 | 681 | 6,900 | 340.50 |
| 2024-02-29 | 680 | 681 | 680 | 681 | 400 | 340.50 |
| 2024-02-28 | 673 | 684 | 673 | 680 | 3,300 | 340 |
| 2024-02-27 | 687 | 687 | 680 | 680 | 3,400 | 340 |
| 2024-02-26 | 687 | 692 | 682 | 682 | 5,300 | 341 |
| 2024-02-22 | 689 | 693 | 687 | 687 | 4,500 | 343.50 |
| 2024-02-21 | 681 | 689 | 680 | 689 | 7,000 | 344.50 |
| 2024-02-20 | 690 | 690 | 684 | 686 | 2,400 | 343 |
| 2024-02-19 | 674 | 686 | 674 | 683 | 3,700 | 341.50 |
| 2024-02-16 | 675 | 678 | 670 | 674 | 3,800 | 337 |
| 2024-02-15 | 681 | 686 | 671 | 671 | 5,500 | 335.50 |
| 2024-02-14 | 710 | 710 | 675 | 681 | 15,000 | 340.50 |
| 2024-02-13 | 723 | 723 | 651 | 652 | 11,000 | 326 |
| 2024-02-09 | 683 | 700 | 676 | 678 | 6,900 | 339 |
| 2024-02-08 | 689 | 693 | 684 | 685 | 15,100 | 342.50 |
| 2024-02-07 | 700 | 700 | 677 | 684 | 16,700 | 342 |
| 2024-02-06 | 715 | 715 | 690 | 700 | 20,300 | 350 |
| 2024-02-05 | 718 | 727 | 718 | 721 | 2,000 | 360.50 |
| 2024-02-02 | 729 | 729 | 720 | 722 | 900 | 361 |
| 2024-02-01 | 729 | 729 | 715 | 721 | 2,000 | 360.50 |
| 2024-01-31 | 731 | 734 | 715 | 725 | 8,200 | 362.50 |
| 2024-01-30 | 720 | 740 | 707 | 729 | 12,500 | 364.50 |
| 2024-01-29 | 708 | 738 | 708 | 721 | 24,500 | 360.50 |
| 2024-01-26 | 702 | 704 | 696 | 699 | 5,400 | 349.50 |
| 2024-01-25 | 701 | 701 | 691 | 691 | 3,300 | 345.50 |
| 2024-01-24 | 685 | 705 | 685 | 699 | 9,700 | 349.50 |
| 2024-01-23 | 684 | 690 | 683 | 685 | 9,900 | 342.50 |
| 2024-01-22 | 688 | 692 | 683 | 684 | 13,400 | 342 |
| 2024-01-19 | 682 | 687 | 675 | 687 | 4,800 | 343.50 |
| 2024-01-18 | 680 | 693 | 680 | 686 | 5,500 | 343 |
| 2024-01-17 | 686 | 692 | 683 | 686 | 10,800 | 343 |
| 2024-01-16 | 683 | 695 | 680 | 686 | 8,100 | 343 |
| 2024-01-15 | 703 | 703 | 686 | 686 | 7,000 | 343 |
| 2024-01-12 | 681 | 696 | 669 | 696 | 14,800 | 348 |
| 2024-01-11 | 702 | 702 | 685 | 685 | 7,500 | 342.50 |
| 2024-01-10 | 687 | 700 | 685 | 700 | 9,200 | 350 |
| 2024-01-09 | 672 | 693 | 672 | 685 | 8,600 | 342.50 |
| 2024-01-05 | 711 | 711 | 671 | 673 | 16,100 | 336.50 |
| 2024-01-04 | 723 | 739 | 694 | 706 | 25,400 | 353 |
分割・併合履歴 ： [2024-12-27]1株→2株