9552 (株)M&A総研ホールディングス 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 | 2,145 | 2,167 | 2,084 | 2,133 | 711,200 | 2,133 |
| 2024-11-20 | 2,123 | 2,207 | 2,109 | 2,154 | 627,700 | 2,154 |
| 2024-11-19 | 2,150 | 2,206 | 2,116 | 2,124 | 627,400 | 2,124 |
| 2024-11-18 | 2,238 | 2,267 | 2,119 | 2,129 | 1,414,600 | 2,129 |
| 2024-11-15 | 2,220 | 2,297 | 2,208 | 2,274 | 970,800 | 2,274 |
| 2024-11-14 | 2,215 | 2,236 | 2,151 | 2,208 | 1,122,800 | 2,208 |
| 2024-11-13 | 2,236 | 2,287 | 2,231 | 2,264 | 600,000 | 2,264 |
| 2024-11-12 | 2,280 | 2,315 | 2,243 | 2,257 | 515,000 | 2,257 |
| 2024-11-11 | 2,201 | 2,296 | 2,178 | 2,278 | 798,300 | 2,278 |
| 2024-11-08 | 2,353 | 2,379 | 2,277 | 2,279 | 775,900 | 2,279 |
| 2024-11-07 | 2,301 | 2,320 | 2,195 | 2,303 | 1,084,500 | 2,303 |
| 2024-11-06 | 2,285 | 2,378 | 2,233 | 2,296 | 1,200,100 | 2,296 |
| 2024-11-05 | 2,255 | 2,292 | 2,210 | 2,258 | 988,700 | 2,258 |
| 2024-11-01 | 2,179 | 2,262 | 2,169 | 2,226 | 1,295,300 | 2,226 |
| 2024-10-31 | 2,330 | 2,348 | 2,245 | 2,260 | 2,769,000 | 2,260 |
| 2024-10-30 | 2,415 | 2,520 | 2,381 | 2,408 | 4,322,000 | 2,408 |
| 2024-10-29 | 2,837 | 2,845 | 2,729 | 2,741 | 1,565,900 | 2,741 |
| 2024-10-28 | 2,587 | 2,787 | 2,567 | 2,754 | 777,800 | 2,754 |
| 2024-10-25 | 2,660 | 2,677 | 2,565 | 2,591 | 545,800 | 2,591 |
| 2024-10-24 | 2,641 | 2,666 | 2,608 | 2,652 | 624,100 | 2,652 |
| 2024-10-23 | 2,705 | 2,744 | 2,670 | 2,706 | 525,800 | 2,706 |
| 2024-10-22 | 2,757 | 2,757 | 2,635 | 2,721 | 990,000 | 2,721 |
| 2024-10-21 | 2,751 | 2,872 | 2,751 | 2,795 | 541,600 | 2,795 |
| 2024-10-18 | 2,800 | 2,855 | 2,760 | 2,764 | 512,500 | 2,764 |
| 2024-10-17 | 2,902 | 2,903 | 2,787 | 2,791 | 555,000 | 2,791 |
| 2024-10-16 | 2,950 | 2,978 | 2,835 | 2,864 | 724,900 | 2,864 |
| 2024-10-15 | 2,953 | 3,030 | 2,940 | 3,025 | 598,000 | 3,025 |
| 2024-10-11 | 2,860 | 3,030 | 2,856 | 2,953 | 583,200 | 2,953 |
| 2024-10-10 | 2,860 | 2,910 | 2,850 | 2,860 | 373,100 | 2,860 |
| 2024-10-09 | 2,840 | 2,922 | 2,840 | 2,885 | 565,600 | 2,885 |
| 2024-10-08 | 2,826 | 2,842 | 2,784 | 2,823 | 488,700 | 2,823 |
| 2024-10-07 | 2,844 | 2,961 | 2,833 | 2,874 | 708,600 | 2,874 |
| 2024-10-04 | 2,828 | 2,878 | 2,783 | 2,794 | 722,700 | 2,794 |
| 2024-10-03 | 2,799 | 2,905 | 2,775 | 2,860 | 914,200 | 2,860 |
| 2024-10-02 | 2,845 | 2,845 | 2,646 | 2,742 | 1,382,300 | 2,742 |
| 2024-10-01 | 3,035 | 3,045 | 2,840 | 2,847 | 820,900 | 2,847 |
| 2024-09-30 | 3,010 | 3,070 | 2,932 | 2,985 | 755,500 | 2,985 |
| 2024-09-27 | 3,000 | 3,115 | 2,991 | 3,085 | 683,200 | 3,085 |
| 2024-09-26 | 2,890 | 3,020 | 2,877 | 2,981 | 677,700 | 2,981 |
| 2024-09-25 | 2,848 | 2,948 | 2,830 | 2,895 | 556,200 | 2,895 |
| 2024-09-24 | 3,000 | 3,025 | 2,814 | 2,869 | 1,141,700 | 2,869 |
| 2024-09-20 | 2,970 | 3,015 | 2,944 | 2,984 | 906,700 | 2,984 |
| 2024-09-19 | 2,883 | 2,966 | 2,847 | 2,942 | 1,024,900 | 2,942 |
| 2024-09-18 | 2,905 | 2,944 | 2,867 | 2,872 | 531,100 | 2,872 |
| 2024-09-17 | 2,942 | 2,976 | 2,856 | 2,904 | 585,800 | 2,904 |
| 2024-09-13 | 2,926 | 2,963 | 2,847 | 2,909 | 530,400 | 2,909 |
| 2024-09-12 | 2,930 | 2,989 | 2,873 | 2,934 | 613,600 | 2,934 |
| 2024-09-11 | 2,925 | 2,939 | 2,833 | 2,855 | 662,900 | 2,855 |
| 2024-09-10 | 2,948 | 3,025 | 2,910 | 2,935 | 788,100 | 2,935 |
| 2024-09-09 | 2,842 | 2,951 | 2,810 | 2,936 | 886,400 | 2,936 |
| 2024-09-06 | 3,050 | 3,060 | 2,956 | 2,992 | 690,500 | 2,992 |
| 2024-09-05 | 3,000 | 3,085 | 2,942 | 3,015 | 836,200 | 3,015 |
| 2024-09-04 | 3,035 | 3,145 | 3,025 | 3,050 | 639,500 | 3,050 |
| 2024-09-03 | 3,145 | 3,220 | 3,105 | 3,210 | 511,300 | 3,210 |
| 2024-09-02 | 3,250 | 3,280 | 3,150 | 3,195 | 572,200 | 3,195 |
| 2024-08-30 | 3,155 | 3,220 | 3,125 | 3,180 | 692,400 | 3,180 |
| 2024-08-29 | 3,135 | 3,185 | 3,025 | 3,145 | 1,320,900 | 3,145 |
| 2024-08-28 | 3,250 | 3,320 | 3,120 | 3,245 | 906,200 | 3,245 |
| 2024-08-27 | 3,440 | 3,475 | 3,190 | 3,275 | 1,704,500 | 3,275 |
| 2024-08-26 | 3,000 | 3,340 | 2,961 | 3,300 | 2,245,900 | 3,300 |
| 2024-08-23 | 2,877 | 2,921 | 2,814 | 2,885 | 935,000 | 2,885 |
| 2024-08-22 | 2,830 | 2,874 | 2,740 | 2,869 | 1,398,600 | 2,869 |
| 2024-08-21 | 2,735 | 2,965 | 2,710 | 2,852 | 2,484,900 | 2,852 |
| 2024-08-20 | 2,531 | 2,820 | 2,518 | 2,785 | 1,890,400 | 2,785 |
| 2024-08-19 | 2,520 | 2,633 | 2,472 | 2,484 | 970,200 | 2,484 |
| 2024-08-16 | 2,440 | 2,608 | 2,435 | 2,545 | 1,429,000 | 2,545 |
| 2024-08-15 | 2,430 | 2,474 | 2,371 | 2,390 | 1,033,200 | 2,390 |
| 2024-08-14 | 2,481 | 2,520 | 2,360 | 2,433 | 1,004,100 | 2,433 |
| 2024-08-13 | 2,295 | 2,450 | 2,260 | 2,431 | 1,144,000 | 2,431 |
| 2024-08-09 | 2,362 | 2,369 | 2,193 | 2,269 | 1,392,400 | 2,269 |
| 2024-08-08 | 2,410 | 2,450 | 2,308 | 2,323 | 1,507,700 | 2,323 |
| 2024-08-07 | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | 2,510 |
| 2024-08-06 | 2,256 | 2,263 | 2,078 | 2,187 | 3,465,700 | 2,187 |
| 2024-08-05 | 2,436 | 2,490 | 2,206 | 2,206 | 2,724,000 | 2,206 |
| 2024-08-02 | 2,740 | 2,930 | 2,695 | 2,706 | 3,645,000 | 2,706 |
| 2024-08-01 | 3,000 | 3,005 | 2,716 | 2,728 | 2,917,400 | 2,728 |
| 2024-07-31 | 3,135 | 3,135 | 2,910 | 3,020 | 2,519,200 | 3,020 |
| 2024-07-30 | 3,200 | 3,390 | 3,175 | 3,345 | 1,704,400 | 3,345 |
| 2024-07-29 | 3,335 | 3,410 | 3,260 | 3,270 | 762,700 | 3,270 |
| 2024-07-26 | 3,255 | 3,350 | 3,250 | 3,255 | 713,400 | 3,255 |
| 2024-07-25 | 3,330 | 3,370 | 3,260 | 3,260 | 764,100 | 3,260 |
| 2024-07-24 | 3,570 | 3,590 | 3,395 | 3,395 | 869,700 | 3,395 |
| 2024-07-23 | 3,700 | 3,705 | 3,565 | 3,630 | 426,200 | 3,630 |
| 2024-07-22 | 3,695 | 3,750 | 3,565 | 3,630 | 485,800 | 3,630 |
| 2024-07-19 | 3,755 | 3,875 | 3,705 | 3,730 | 656,100 | 3,730 |
| 2024-07-18 | 3,870 | 3,975 | 3,785 | 3,895 | 669,100 | 3,895 |
| 2024-07-17 | 4,080 | 4,125 | 3,855 | 3,895 | 945,400 | 3,895 |
| 2024-07-16 | 3,910 | 4,060 | 3,850 | 4,010 | 1,110,400 | 4,010 |
| 2024-07-12 | 3,685 | 3,870 | 3,590 | 3,815 | 1,515,200 | 3,815 |
| 2024-07-11 | 3,905 | 3,910 | 3,500 | 3,705 | 4,450,300 | 3,705 |
| 2024-07-10 | 4,395 | 4,400 | 3,720 | 3,765 | 3,059,100 | 3,765 |
| 2024-07-09 | 4,210 | 4,340 | 4,195 | 4,330 | 942,900 | 4,330 |
| 2024-07-08 | 4,035 | 4,155 | 4,025 | 4,140 | 891,400 | 4,140 |
| 2024-07-05 | 3,900 | 4,030 | 3,880 | 4,000 | 746,700 | 4,000 |
| 2024-07-04 | 3,875 | 3,995 | 3,830 | 3,880 | 561,600 | 3,880 |
| 2024-07-03 | 3,840 | 3,880 | 3,800 | 3,870 | 449,200 | 3,870 |
| 2024-07-02 | 3,945 | 3,965 | 3,785 | 3,855 | 824,300 | 3,855 |
| 2024-07-01 | 3,945 | 4,010 | 3,840 | 3,915 | 1,197,100 | 3,915 |
| 2024-06-28 | 4,310 | 4,330 | 4,000 | 4,015 | 1,923,100 | 4,015 |
| 2024-06-27 | 4,260 | 4,355 | 4,235 | 4,300 | 867,700 | 4,300 |
| 2024-06-26 | 4,200 | 4,365 | 4,160 | 4,300 | 1,564,300 | 4,300 |
| 2024-06-25 | 4,185 | 4,220 | 4,110 | 4,190 | 1,147,400 | 4,190 |
| 2024-06-24 | 4,025 | 4,265 | 4,000 | 4,170 | 2,386,900 | 4,170 |
| 2024-06-21 | 3,815 | 4,030 | 3,775 | 4,000 | 2,406,100 | 4,000 |
| 2024-06-20 | 3,560 | 3,840 | 3,550 | 3,760 | 1,798,100 | 3,760 |
| 2024-06-19 | 3,455 | 3,615 | 3,390 | 3,560 | 1,176,600 | 3,560 |
| 2024-06-18 | 3,360 | 3,455 | 3,330 | 3,370 | 686,100 | 3,370 |
| 2024-06-17 | 3,270 | 3,335 | 3,205 | 3,325 | 624,500 | 3,325 |
| 2024-06-14 | 3,170 | 3,325 | 3,120 | 3,300 | 936,400 | 3,300 |
| 2024-06-13 | 3,370 | 3,380 | 3,165 | 3,170 | 1,344,900 | 3,170 |
| 2024-06-12 | 3,525 | 3,545 | 3,365 | 3,405 | 1,270,100 | 3,405 |
| 2024-06-11 | 3,520 | 3,620 | 3,460 | 3,525 | 2,161,900 | 3,525 |
| 2024-06-10 | 3,765 | 3,770 | 3,205 | 3,450 | 5,885,200 | 3,450 |
| 2024-06-07 | 3,760 | 3,930 | 3,755 | 3,905 | 599,000 | 3,905 |
| 2024-06-06 | 3,835 | 3,875 | 3,740 | 3,770 | 388,300 | 3,770 |
| 2024-06-05 | 3,840 | 3,900 | 3,770 | 3,775 | 574,000 | 3,775 |
| 2024-06-04 | 3,785 | 4,005 | 3,775 | 3,840 | 786,600 | 3,840 |
| 2024-06-03 | 4,000 | 4,010 | 3,770 | 3,805 | 650,100 | 3,805 |
| 2024-05-31 | 3,760 | 3,820 | 3,715 | 3,790 | 944,900 | 3,790 |
| 2024-05-30 | 3,830 | 3,870 | 3,750 | 3,760 | 781,000 | 3,760 |
| 2024-05-29 | 4,020 | 4,050 | 3,945 | 3,970 | 509,100 | 3,970 |
| 2024-05-28 | 4,140 | 4,240 | 4,020 | 4,035 | 550,800 | 4,035 |
| 2024-05-27 | 4,000 | 4,160 | 3,940 | 4,135 | 909,500 | 4,135 |
| 2024-05-24 | 4,025 | 4,115 | 3,975 | 3,980 | 779,800 | 3,980 |
| 2024-05-23 | 4,205 | 4,265 | 4,140 | 4,165 | 353,300 | 4,165 |
| 2024-05-22 | 4,290 | 4,300 | 4,170 | 4,215 | 692,900 | 4,215 |
| 2024-05-21 | 4,475 | 4,515 | 4,285 | 4,335 | 636,100 | 4,335 |
| 2024-05-20 | 4,410 | 4,620 | 4,330 | 4,505 | 513,600 | 4,505 |
| 2024-05-17 | 4,500 | 4,530 | 4,410 | 4,465 | 451,500 | 4,465 |
| 2024-05-16 | 4,535 | 4,690 | 4,530 | 4,560 | 468,100 | 4,560 |
| 2024-05-15 | 4,605 | 4,635 | 4,490 | 4,535 | 445,700 | 4,535 |
| 2024-05-14 | 4,485 | 4,590 | 4,480 | 4,535 | 451,400 | 4,535 |
| 2024-05-13 | 4,460 | 4,530 | 4,405 | 4,485 | 565,800 | 4,485 |
| 2024-05-10 | 4,590 | 4,620 | 4,485 | 4,490 | 604,800 | 4,490 |
| 2024-05-09 | 4,750 | 4,795 | 4,595 | 4,630 | 567,300 | 4,630 |
| 2024-05-08 | 5,060 | 5,160 | 4,705 | 4,730 | 1,245,700 | 4,730 |
| 2024-05-07 | 4,875 | 5,070 | 4,870 | 4,985 | 1,355,000 | 4,985 |
| 2024-05-02 | 4,785 | 4,845 | 4,550 | 4,605 | 1,337,900 | 4,605 |
| 2024-05-01 | 5,070 | 5,250 | 4,695 | 4,800 | 2,638,400 | 4,800 |
| 2024-04-30 | 5,050 | 5,190 | 5,030 | 5,040 | 1,684,400 | 5,040 |
| 2024-04-26 | 4,995 | 5,070 | 4,875 | 4,905 | 1,959,700 | 4,905 |
| 2024-04-25 | 5,110 | 5,150 | 4,935 | 4,935 | 694,900 | 4,935 |
| 2024-04-24 | 5,360 | 5,410 | 5,090 | 5,230 | 849,800 | 5,230 |
| 2024-04-23 | 5,340 | 5,430 | 5,210 | 5,260 | 918,300 | 5,260 |
| 2024-04-22 | 5,100 | 5,240 | 5,030 | 5,140 | 723,200 | 5,140 |
| 2024-04-19 | 5,360 | 5,360 | 4,975 | 5,020 | 845,800 | 5,020 |
| 2024-04-18 | 5,160 | 5,260 | 5,080 | 5,190 | 620,400 | 5,190 |
| 2024-04-17 | 5,310 | 5,360 | 5,130 | 5,190 | 769,200 | 5,190 |
| 2024-04-16 | 5,280 | 5,540 | 5,280 | 5,370 | 970,900 | 5,370 |
| 2024-04-15 | 5,450 | 5,540 | 5,360 | 5,370 | 629,200 | 5,370 |
| 2024-04-12 | 5,650 | 5,660 | 5,510 | 5,540 | 745,000 | 5,540 |
| 2024-04-11 | 5,900 | 5,900 | 5,670 | 5,670 | 1,019,600 | 5,670 |
| 2024-04-10 | 5,990 | 6,090 | 5,940 | 6,040 | 655,400 | 6,040 |
| 2024-04-09 | 6,190 | 6,250 | 6,020 | 6,070 | 567,700 | 6,070 |
| 2024-04-08 | 6,280 | 6,350 | 6,120 | 6,140 | 552,000 | 6,140 |
| 2024-04-05 | 6,300 | 6,300 | 6,060 | 6,270 | 648,100 | 6,270 |
| 2024-04-04 | 6,460 | 6,580 | 6,300 | 6,500 | 590,700 | 6,500 |
| 2024-04-03 | 6,300 | 6,570 | 6,220 | 6,450 | 702,900 | 6,450 |
| 2024-04-02 | 6,540 | 6,540 | 6,350 | 6,500 | 646,900 | 6,500 |
| 2024-04-01 | 6,980 | 6,990 | 6,600 | 6,600 | 903,100 | 6,600 |
| 2024-03-29 | 6,820 | 7,220 | 6,790 | 6,980 | 1,109,400 | 6,980 |
| 2024-03-28 | 6,750 | 6,850 | 6,560 | 6,740 | 804,800 | 6,740 |
| 2024-03-27 | 6,840 | 7,220 | 6,540 | 6,680 | 2,327,900 | 6,680 |
| 2024-03-26 | 6,330 | 6,370 | 6,200 | 6,340 | 603,800 | 6,340 |
| 2024-03-25 | 6,720 | 6,750 | 6,430 | 6,430 | 623,700 | 6,430 |
| 2024-03-22 | 6,850 | 6,950 | 6,550 | 6,700 | 917,800 | 6,700 |
| 2024-03-21 | 6,480 | 6,870 | 6,470 | 6,750 | 1,399,200 | 6,750 |
| 2024-03-19 | 6,260 | 6,280 | 6,100 | 6,280 | 702,100 | 6,280 |
| 2024-03-18 | 6,010 | 6,200 | 5,890 | 6,180 | 1,209,900 | 6,180 |
| 2024-03-15 | 6,330 | 6,350 | 5,850 | 5,880 | 2,285,800 | 5,880 |
| 2024-03-14 | 6,350 | 6,400 | 6,020 | 6,270 | 3,392,500 | 6,270 |
| 2024-03-13 | 7,430 | 7,500 | 7,220 | 7,290 | 408,800 | 7,290 |
| 2024-03-12 | 6,890 | 7,420 | 6,890 | 7,310 | 594,600 | 7,310 |
| 2024-03-11 | 6,810 | 7,100 | 6,750 | 6,970 | 456,000 | 6,970 |
| 2024-03-08 | 6,890 | 7,270 | 6,880 | 7,050 | 518,200 | 7,050 |
| 2024-03-07 | 7,020 | 7,110 | 6,860 | 6,920 | 286,600 | 6,920 |
| 2024-03-06 | 6,880 | 7,070 | 6,750 | 6,920 | 419,300 | 6,920 |
| 2024-03-05 | 7,100 | 7,190 | 6,860 | 6,980 | 418,100 | 6,980 |
| 2024-03-04 | 7,140 | 7,260 | 7,050 | 7,100 | 360,100 | 7,100 |
| 2024-03-01 | 7,100 | 7,250 | 7,010 | 7,110 | 517,700 | 7,110 |
| 2024-02-29 | 6,990 | 7,050 | 6,810 | 6,900 | 515,700 | 6,900 |
| 2024-02-28 | 6,760 | 7,110 | 6,720 | 7,030 | 539,200 | 7,030 |
| 2024-02-27 | 6,710 | 6,800 | 6,650 | 6,760 | 297,300 | 6,760 |
| 2024-02-26 | 6,690 | 6,870 | 6,610 | 6,680 | 423,200 | 6,680 |
| 2024-02-22 | 6,700 | 6,770 | 6,580 | 6,710 | 428,600 | 6,710 |
| 2024-02-21 | 6,700 | 6,740 | 6,560 | 6,700 | 610,300 | 6,700 |
| 2024-02-20 | 6,670 | 6,890 | 6,610 | 6,770 | 1,013,800 | 6,770 |
| 2024-02-19 | 6,300 | 6,510 | 6,190 | 6,490 | 486,800 | 6,490 |
| 2024-02-16 | 6,440 | 6,440 | 6,130 | 6,300 | 544,900 | 6,300 |
| 2024-02-15 | 6,510 | 6,540 | 6,300 | 6,370 | 555,000 | 6,370 |
| 2024-02-14 | 6,200 | 6,500 | 6,140 | 6,380 | 624,900 | 6,380 |
| 2024-02-13 | 6,030 | 6,320 | 6,000 | 6,300 | 612,600 | 6,300 |
| 2024-02-09 | 6,070 | 6,220 | 5,950 | 5,970 | 519,000 | 5,970 |
| 2024-02-08 | 5,960 | 6,130 | 5,850 | 6,030 | 658,000 | 6,030 |
| 2024-02-07 | 6,000 | 6,010 | 5,880 | 5,950 | 647,100 | 5,950 |
| 2024-02-06 | 5,910 | 6,070 | 5,760 | 6,040 | 908,500 | 6,040 |
| 2024-02-05 | 6,110 | 6,250 | 5,830 | 5,840 | 1,414,400 | 5,840 |
| 2024-02-02 | 5,890 | 6,350 | 5,850 | 6,140 | 2,680,800 | 6,140 |
| 2024-02-01 | 5,550 | 6,110 | 5,550 | 5,720 | 4,102,800 | 5,720 |
| 2024-01-31 | 5,300 | 5,300 | 5,300 | 5,300 | 251,500 | 5,300 |
| 2024-01-30 | 4,670 | 4,670 | 4,555 | 4,600 | 792,000 | 4,600 |
| 2024-01-29 | 4,690 | 4,695 | 4,515 | 4,600 | 635,800 | 4,600 |
| 2024-01-26 | 4,780 | 4,825 | 4,655 | 4,700 | 658,000 | 4,700 |
| 2024-01-25 | 4,770 | 4,875 | 4,760 | 4,845 | 713,000 | 4,845 |
| 2024-01-24 | 4,530 | 4,770 | 4,505 | 4,725 | 604,600 | 4,725 |
| 2024-01-23 | 4,750 | 4,850 | 4,555 | 4,565 | 873,300 | 4,565 |
| 2024-01-22 | 4,300 | 4,630 | 4,300 | 4,630 | 640,000 | 4,630 |
| 2024-01-19 | 4,135 | 4,385 | 4,125 | 4,330 | 561,600 | 4,330 |
| 2024-01-18 | 4,110 | 4,180 | 4,070 | 4,085 | 337,900 | 4,085 |
| 2024-01-17 | 4,200 | 4,245 | 4,105 | 4,135 | 500,500 | 4,135 |
| 2024-01-16 | 4,370 | 4,385 | 4,195 | 4,215 | 580,100 | 4,215 |
| 2024-01-15 | 4,435 | 4,455 | 4,345 | 4,385 | 369,100 | 4,385 |
| 2024-01-12 | 4,540 | 4,545 | 4,360 | 4,405 | 393,000 | 4,405 |
| 2024-01-11 | 4,480 | 4,590 | 4,435 | 4,530 | 361,700 | 4,530 |
| 2024-01-10 | 4,300 | 4,535 | 4,240 | 4,475 | 622,500 | 4,475 |
| 2024-01-09 | 4,235 | 4,300 | 4,135 | 4,280 | 695,800 | 4,280 |
| 2024-01-05 | 4,540 | 4,565 | 4,265 | 4,270 | 692,100 | 4,270 |
| 2024-01-04 | 4,405 | 4,510 | 4,345 | 4,510 | 446,900 | 4,510 |
分割・併合履歴 ： [2023-07-11]1株→3株
