2726 (株)パルグループホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,240 | 3,310 | 3,225 | 3,250 | 268,000 | 3,250 |
| 2024-12-02 | 3,285 | 3,315 | 3,195 | 3,250 | 346,900 | 3,250 |
| 2024-11-29 | 3,105 | 3,250 | 3,085 | 3,230 | 454,200 | 3,230 |
| 2024-11-28 | 3,130 | 3,170 | 3,075 | 3,090 | 320,300 | 3,090 |
| 2024-11-27 | 3,020 | 3,120 | 3,010 | 3,110 | 428,300 | 3,110 |
| 2024-11-26 | 3,065 | 3,125 | 3,020 | 3,045 | 420,400 | 3,045 |
| 2024-11-25 | 2,988 | 3,020 | 2,957 | 2,987 | 317,700 | 2,987 |
| 2024-11-22 | 2,858 | 2,962 | 2,857 | 2,951 | 274,200 | 2,951 |
| 2024-11-21 | 2,914 | 2,935 | 2,836 | 2,862 | 306,100 | 2,862 |
| 2024-11-20 | 2,904 | 2,933 | 2,871 | 2,910 | 180,500 | 2,910 |
| 2024-11-19 | 2,945 | 3,010 | 2,912 | 2,918 | 273,800 | 2,918 |
| 2024-11-18 | 2,893 | 3,060 | 2,893 | 2,965 | 312,400 | 2,965 |
| 2024-11-15 | 2,985 | 3,010 | 2,905 | 2,905 | 353,400 | 2,905 |
| 2024-11-14 | 2,999 | 3,015 | 2,957 | 2,976 | 166,200 | 2,976 |
| 2024-11-13 | 3,035 | 3,045 | 3,000 | 3,025 | 156,200 | 3,025 |
| 2024-11-12 | 3,025 | 3,070 | 3,015 | 3,040 | 144,800 | 3,040 |
| 2024-11-11 | 2,999 | 3,040 | 2,990 | 3,010 | 186,600 | 3,010 |
| 2024-11-08 | 2,958 | 3,015 | 2,945 | 2,999 | 391,300 | 2,999 |
| 2024-11-07 | 3,025 | 3,040 | 2,937 | 2,938 | 532,000 | 2,938 |
| 2024-11-06 | 3,090 | 3,115 | 3,055 | 3,060 | 208,400 | 3,060 |
| 2024-11-05 | 3,235 | 3,235 | 3,060 | 3,060 | 213,000 | 3,060 |
| 2024-11-01 | 3,025 | 3,075 | 3,000 | 3,055 | 257,900 | 3,055 |
| 2024-10-31 | 3,090 | 3,120 | 3,035 | 3,060 | 351,500 | 3,060 |
| 2024-10-30 | 3,050 | 3,080 | 3,020 | 3,065 | 952,300 | 3,065 |
| 2024-10-29 | 3,000 | 3,065 | 2,962 | 3,035 | 289,600 | 3,035 |
| 2024-10-28 | 2,956 | 3,025 | 2,950 | 3,025 | 329,300 | 3,025 |
| 2024-10-25 | 2,995 | 2,999 | 2,921 | 2,950 | 588,600 | 2,950 |
| 2024-10-24 | 2,974 | 3,035 | 2,960 | 2,971 | 660,200 | 2,971 |
| 2024-10-23 | 3,145 | 3,155 | 2,994 | 2,994 | 695,400 | 2,994 |
| 2024-10-22 | 3,210 | 3,240 | 3,155 | 3,170 | 385,000 | 3,170 |
| 2024-10-21 | 3,215 | 3,245 | 3,180 | 3,220 | 449,000 | 3,220 |
| 2024-10-18 | 3,105 | 3,195 | 3,075 | 3,145 | 541,400 | 3,145 |
| 2024-10-17 | 3,090 | 3,185 | 3,040 | 3,145 | 1,269,700 | 3,145 |
| 2024-10-16 | 3,000 | 3,070 | 2,929 | 3,020 | 2,412,700 | 3,020 |
| 2024-10-15 | 2,581 | 2,628 | 2,548 | 2,598 | 988,300 | 2,598 |
| 2024-10-11 | 2,537 | 2,592 | 2,528 | 2,572 | 517,300 | 2,572 |
| 2024-10-10 | 2,529 | 2,536 | 2,498 | 2,506 | 439,900 | 2,506 |
| 2024-10-09 | 2,500 | 2,566 | 2,494 | 2,555 | 486,900 | 2,555 |
| 2024-10-08 | 2,485 | 2,526 | 2,452 | 2,493 | 523,500 | 2,493 |
| 2024-10-07 | 2,434 | 2,471 | 2,406 | 2,447 | 265,100 | 2,447 |
| 2024-10-04 | 2,422 | 2,489 | 2,415 | 2,462 | 322,300 | 2,462 |
| 2024-10-03 | 2,379 | 2,431 | 2,371 | 2,420 | 460,700 | 2,420 |
| 2024-10-02 | 2,446 | 2,465 | 2,380 | 2,387 | 491,800 | 2,387 |
| 2024-10-01 | 2,488 | 2,499 | 2,452 | 2,459 | 588,900 | 2,459 |
| 2024-09-30 | 2,591 | 2,605 | 2,488 | 2,538 | 934,000 | 2,538 |
| 2024-09-27 | 2,407 | 2,443 | 2,355 | 2,391 | 880,900 | 2,391 |
| 2024-09-26 | 2,393 | 2,475 | 2,387 | 2,457 | 705,600 | 2,457 |
| 2024-09-25 | 2,406 | 2,444 | 2,397 | 2,432 | 347,100 | 2,432 |
| 2024-09-24 | 2,420 | 2,424 | 2,383 | 2,391 | 392,600 | 2,391 |
| 2024-09-20 | 2,412 | 2,434 | 2,342 | 2,434 | 504,100 | 2,434 |
| 2024-09-19 | 2,407 | 2,455 | 2,374 | 2,415 | 562,200 | 2,415 |
| 2024-09-18 | 2,442 | 2,472 | 2,404 | 2,413 | 252,900 | 2,413 |
| 2024-09-17 | 2,430 | 2,460 | 2,414 | 2,442 | 403,200 | 2,442 |
| 2024-09-13 | 2,463 | 2,493 | 2,404 | 2,404 | 532,800 | 2,404 |
| 2024-09-12 | 2,365 | 2,448 | 2,343 | 2,433 | 564,100 | 2,433 |
| 2024-09-11 | 2,404 | 2,416 | 2,327 | 2,348 | 464,000 | 2,348 |
| 2024-09-10 | 2,390 | 2,411 | 2,364 | 2,411 | 257,000 | 2,411 |
| 2024-09-09 | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 | 2,386 |
| 2024-09-06 | 2,407 | 2,446 | 2,358 | 2,374 | 328,400 | 2,374 |
| 2024-09-05 | 2,382 | 2,482 | 2,369 | 2,380 | 643,000 | 2,380 |
| 2024-09-04 | 2,357 | 2,424 | 2,351 | 2,360 | 405,200 | 2,360 |
| 2024-09-03 | 2,300 | 2,358 | 2,293 | 2,358 | 255,900 | 2,358 |
| 2024-09-02 | 2,337 | 2,337 | 2,291 | 2,309 | 334,600 | 2,309 |
| 2024-08-30 | 2,382 | 2,391 | 2,310 | 2,364 | 762,900 | 2,364 |
| 2024-08-29 | 2,365 | 2,404 | 2,341 | 2,397 | 635,600 | 2,397 |
| 2024-08-28 | 2,365 | 2,419 | 2,351 | 2,386 | 462,000 | 2,386 |
| 2024-08-27 | 2,393 | 2,487 | 2,388 | 2,425 | 873,100 | 2,425 |
| 2024-08-26 | 2,343 | 2,409 | 2,332 | 2,361 | 914,600 | 2,361 |
| 2024-08-23 | 2,244 | 2,289 | 2,241 | 2,252 | 453,300 | 2,252 |
| 2024-08-22 | 2,225 | 2,267 | 2,221 | 2,262 | 428,900 | 2,262 |
| 2024-08-21 | 2,207 | 2,224 | 2,163 | 2,192 | 394,000 | 2,192 |
| 2024-08-20 | 2,112 | 2,207 | 2,106 | 2,196 | 589,400 | 2,196 |
| 2024-08-19 | 2,111 | 2,163 | 2,102 | 2,149 | 533,300 | 2,149 |
| 2024-08-16 | 2,049 | 2,077 | 2,015 | 2,068 | 451,200 | 2,068 |
| 2024-08-15 | 2,047 | 2,073 | 2,028 | 2,072 | 397,900 | 2,072 |
| 2024-08-14 | 2,087 | 2,102 | 1,998 | 2,035 | 678,400 | 2,035 |
| 2024-08-13 | 2,106 | 2,110 | 2,025 | 2,057 | 894,900 | 2,057 |
| 2024-08-09 | 2,093 | 2,148 | 2,055 | 2,106 | 551,400 | 2,106 |
| 2024-08-08 | 2,016 | 2,131 | 2,016 | 2,106 | 524,300 | 2,106 |
| 2024-08-07 | 2,036 | 2,110 | 2,025 | 2,027 | 696,300 | 2,027 |
| 2024-08-06 | 2,082 | 2,114 | 2,016 | 2,063 | 1,024,500 | 2,063 |
| 2024-08-05 | 2,000 | 2,081 | 1,910 | 1,939 | 2,029,500 | 1,939 |
| 2024-08-02 | 2,064 | 2,110 | 1,987 | 2,019 | 1,291,100 | 2,019 |
| 2024-08-01 | 2,061 | 2,133 | 2,060 | 2,114 | 2,234,600 | 2,114 |
| 2024-07-31 | 1,951 | 2,031 | 1,859 | 2,030 | 2,183,500 | 2,030 |
| 2024-07-30 | 1,729 | 1,959 | 1,705 | 1,925 | 2,433,000 | 1,925 |
| 2024-07-29 | 1,700 | 1,746 | 1,692 | 1,743 | 339,100 | 1,743 |
| 2024-07-26 | 1,738 | 1,742 | 1,683 | 1,683 | 413,000 | 1,683 |
| 2024-07-25 | 1,717 | 1,762 | 1,707 | 1,740 | 603,400 | 1,740 |
| 2024-07-24 | 1,713 | 1,751 | 1,695 | 1,721 | 595,100 | 1,721 |
| 2024-07-23 | 1,685 | 1,729 | 1,685 | 1,715 | 285,000 | 1,715 |
| 2024-07-22 | 1,688 | 1,710 | 1,663 | 1,677 | 279,800 | 1,677 |
| 2024-07-19 | 1,698 | 1,706 | 1,671 | 1,687 | 451,500 | 1,687 |
| 2024-07-18 | 1,670 | 1,778 | 1,659 | 1,729 | 1,295,500 | 1,729 |
| 2024-07-17 | 1,631 | 1,639 | 1,613 | 1,626 | 424,800 | 1,626 |
| 2024-07-16 | 1,700 | 1,704 | 1,633 | 1,634 | 569,300 | 1,634 |
| 2024-07-12 | 1,680 | 1,723 | 1,668 | 1,697 | 563,400 | 1,697 |
| 2024-07-11 | 1,610 | 1,671 | 1,597 | 1,663 | 527,900 | 1,663 |
| 2024-07-10 | 1,645 | 1,645 | 1,599 | 1,610 | 569,300 | 1,610 |
| 2024-07-09 | 1,634 | 1,647 | 1,618 | 1,629 | 620,200 | 1,629 |
| 2024-07-08 | 1,672 | 1,672 | 1,614 | 1,624 | 629,600 | 1,624 |
| 2024-07-05 | 1,701 | 1,701 | 1,653 | 1,664 | 535,200 | 1,664 |
| 2024-07-04 | 1,717 | 1,725 | 1,699 | 1,704 | 340,300 | 1,704 |
| 2024-07-03 | 1,705 | 1,733 | 1,701 | 1,720 | 275,400 | 1,720 |
| 2024-07-02 | 1,732 | 1,747 | 1,681 | 1,722 | 699,400 | 1,722 |
| 2024-07-01 | 1,803 | 1,805 | 1,734 | 1,734 | 498,500 | 1,734 |
| 2024-06-28 | 1,830 | 1,830 | 1,806 | 1,813 | 140,200 | 1,813 |
| 2024-06-27 | 1,834 | 1,847 | 1,826 | 1,831 | 198,500 | 1,831 |
| 2024-06-26 | 1,815 | 1,845 | 1,815 | 1,824 | 168,300 | 1,824 |
| 2024-06-25 | 1,807 | 1,843 | 1,806 | 1,829 | 174,600 | 1,829 |
| 2024-06-24 | 1,786 | 1,795 | 1,777 | 1,790 | 164,300 | 1,790 |
| 2024-06-21 | 1,787 | 1,807 | 1,777 | 1,780 | 194,800 | 1,780 |
| 2024-06-20 | 1,768 | 1,796 | 1,768 | 1,786 | 153,300 | 1,786 |
| 2024-06-19 | 1,763 | 1,780 | 1,757 | 1,768 | 166,300 | 1,768 |
| 2024-06-18 | 1,792 | 1,794 | 1,750 | 1,764 | 178,700 | 1,764 |
| 2024-06-17 | 1,774 | 1,788 | 1,750 | 1,782 | 281,500 | 1,782 |
| 2024-06-14 | 1,740 | 1,784 | 1,725 | 1,775 | 287,500 | 1,775 |
| 2024-06-13 | 1,778 | 1,789 | 1,747 | 1,750 | 235,400 | 1,750 |
| 2024-06-12 | 1,807 | 1,816 | 1,753 | 1,759 | 479,900 | 1,759 |
| 2024-06-11 | 1,845 | 1,847 | 1,811 | 1,820 | 201,100 | 1,820 |
| 2024-06-10 | 1,822 | 1,844 | 1,817 | 1,843 | 158,500 | 1,843 |
| 2024-06-07 | 1,811 | 1,835 | 1,810 | 1,835 | 163,000 | 1,835 |
| 2024-06-06 | 1,836 | 1,849 | 1,804 | 1,816 | 190,000 | 1,816 |
| 2024-06-05 | 1,799 | 1,846 | 1,793 | 1,831 | 299,700 | 1,831 |
| 2024-06-04 | 1,787 | 1,790 | 1,756 | 1,788 | 480,000 | 1,788 |
| 2024-06-03 | 1,814 | 1,822 | 1,785 | 1,785 | 248,000 | 1,785 |
| 2024-05-31 | 1,794 | 1,815 | 1,786 | 1,814 | 421,900 | 1,814 |
| 2024-05-30 | 1,760 | 1,792 | 1,738 | 1,778 | 233,000 | 1,778 |
| 2024-05-29 | 1,797 | 1,803 | 1,768 | 1,773 | 252,100 | 1,773 |
| 2024-05-28 | 1,842 | 1,850 | 1,797 | 1,797 | 244,400 | 1,797 |
| 2024-05-27 | 1,826 | 1,853 | 1,819 | 1,842 | 264,600 | 1,842 |
| 2024-05-24 | 1,808 | 1,818 | 1,792 | 1,806 | 525,500 | 1,806 |
| 2024-05-23 | 1,830 | 1,840 | 1,809 | 1,818 | 322,000 | 1,818 |
| 2024-05-22 | 1,861 | 1,871 | 1,828 | 1,834 | 309,400 | 1,834 |
| 2024-05-21 | 1,860 | 1,878 | 1,852 | 1,859 | 251,600 | 1,859 |
| 2024-05-20 | 1,891 | 1,897 | 1,852 | 1,866 | 222,300 | 1,866 |
| 2024-05-17 | 1,851 | 1,901 | 1,851 | 1,890 | 352,400 | 1,890 |
| 2024-05-16 | 1,895 | 1,899 | 1,833 | 1,872 | 384,600 | 1,872 |
| 2024-05-15 | 1,855 | 1,867 | 1,846 | 1,858 | 267,100 | 1,858 |
| 2024-05-14 | 1,845 | 1,881 | 1,845 | 1,874 | 339,500 | 1,874 |
| 2024-05-13 | 1,822 | 1,833 | 1,802 | 1,817 | 364,900 | 1,817 |
| 2024-05-10 | 1,829 | 1,839 | 1,812 | 1,830 | 438,800 | 1,830 |
| 2024-05-09 | 1,841 | 1,848 | 1,803 | 1,813 | 367,100 | 1,813 |
| 2024-05-08 | 1,850 | 1,877 | 1,848 | 1,851 | 263,300 | 1,851 |
| 2024-05-07 | 1,844 | 1,887 | 1,839 | 1,854 | 475,700 | 1,854 |
| 2024-05-02 | 1,844 | 1,865 | 1,826 | 1,830 | 456,500 | 1,830 |
| 2024-05-01 | 1,900 | 1,902 | 1,842 | 1,842 | 362,800 | 1,842 |
| 2024-04-30 | 1,896 | 1,909 | 1,852 | 1,900 | 496,100 | 1,900 |
| 2024-04-26 | 1,861 | 1,908 | 1,850 | 1,900 | 396,700 | 1,900 |
| 2024-04-25 | 1,911 | 1,912 | 1,871 | 1,872 | 356,400 | 1,872 |
| 2024-04-24 | 1,933 | 1,934 | 1,892 | 1,903 | 355,900 | 1,903 |
| 2024-04-23 | 1,916 | 1,963 | 1,911 | 1,932 | 560,600 | 1,932 |
| 2024-04-22 | 1,909 | 1,941 | 1,873 | 1,886 | 634,000 | 1,886 |
| 2024-04-19 | 1,980 | 1,992 | 1,901 | 1,901 | 513,400 | 1,901 |
| 2024-04-18 | 1,905 | 2,019 | 1,905 | 1,999 | 910,000 | 1,999 |
| 2024-04-17 | 1,847 | 1,926 | 1,834 | 1,895 | 846,500 | 1,895 |
| 2024-04-16 | 1,869 | 1,905 | 1,833 | 1,864 | 1,096,300 | 1,864 |
| 2024-04-15 | 1,986 | 1,988 | 1,904 | 1,909 | 870,200 | 1,909 |
| 2024-04-12 | 1,929 | 2,004 | 1,909 | 1,996 | 1,431,600 | 1,996 |
| 2024-04-11 | 2,040 | 2,042 | 1,941 | 1,941 | 1,767,100 | 1,941 |
| 2024-04-10 | 2,232 | 2,254 | 2,046 | 2,084 | 2,370,400 | 2,084 |
| 2024-04-09 | 2,466 | 2,466 | 2,359 | 2,382 | 351,200 | 2,382 |
| 2024-04-08 | 2,451 | 2,484 | 2,432 | 2,456 | 273,100 | 2,456 |
| 2024-04-05 | 2,409 | 2,468 | 2,383 | 2,457 | 254,700 | 2,457 |
| 2024-04-04 | 2,459 | 2,471 | 2,401 | 2,442 | 276,900 | 2,442 |
| 2024-04-03 | 2,443 | 2,456 | 2,408 | 2,425 | 270,500 | 2,425 |
| 2024-04-02 | 2,547 | 2,553 | 2,406 | 2,443 | 463,800 | 2,443 |
| 2024-04-01 | 2,588 | 2,605 | 2,528 | 2,553 | 221,400 | 2,553 |
| 2024-03-29 | 2,537 | 2,622 | 2,529 | 2,596 | 264,000 | 2,596 |
| 2024-03-28 | 2,594 | 2,603 | 2,557 | 2,573 | 174,400 | 2,573 |
| 2024-03-27 | 2,549 | 2,616 | 2,533 | 2,565 | 266,900 | 2,565 |
| 2024-03-26 | 2,544 | 2,552 | 2,485 | 2,526 | 257,800 | 2,526 |
| 2024-03-25 | 2,600 | 2,620 | 2,513 | 2,533 | 287,200 | 2,533 |
| 2024-03-22 | 2,555 | 2,573 | 2,515 | 2,550 | 247,900 | 2,550 |
| 2024-03-21 | 2,557 | 2,581 | 2,513 | 2,572 | 495,900 | 2,572 |
| 2024-03-19 | 2,667 | 2,667 | 2,548 | 2,563 | 357,800 | 2,563 |
| 2024-03-18 | 2,622 | 2,676 | 2,593 | 2,666 | 263,300 | 2,666 |
| 2024-03-15 | 2,602 | 2,627 | 2,568 | 2,621 | 323,800 | 2,621 |
| 2024-03-14 | 2,561 | 2,604 | 2,528 | 2,601 | 218,700 | 2,601 |
| 2024-03-13 | 2,580 | 2,632 | 2,521 | 2,551 | 363,400 | 2,551 |
| 2024-03-12 | 2,528 | 2,629 | 2,509 | 2,598 | 774,800 | 2,598 |
| 2024-03-11 | 2,440 | 2,534 | 2,434 | 2,529 | 708,100 | 2,529 |
| 2024-03-08 | 2,352 | 2,413 | 2,345 | 2,412 | 467,000 | 2,412 |
| 2024-03-07 | 2,293 | 2,382 | 2,286 | 2,382 | 406,300 | 2,382 |
| 2024-03-06 | 2,245 | 2,326 | 2,231 | 2,316 | 348,900 | 2,316 |
| 2024-03-05 | 2,244 | 2,250 | 2,217 | 2,243 | 156,200 | 2,243 |
| 2024-03-04 | 2,260 | 2,286 | 2,232 | 2,251 | 244,500 | 2,251 |
| 2024-03-01 | 2,277 | 2,318 | 2,234 | 2,264 | 345,200 | 2,264 |
| 2024-02-29 | 2,241 | 2,299 | 2,236 | 2,271 | 373,200 | 2,271 |
| 2024-02-28 | 2,223 | 2,313 | 2,219 | 2,265 | 451,500 | 2,265 |
| 2024-02-27 | 2,287 | 2,287 | 2,239 | 2,259 | 460,000 | 2,259 |
| 2024-02-26 | 2,225 | 2,280 | 2,223 | 2,266 | 293,500 | 2,266 |
| 2024-02-22 | 2,311 | 2,316 | 2,221 | 2,237 | 329,800 | 2,237 |
| 2024-02-21 | 2,224 | 2,270 | 2,216 | 2,261 | 293,000 | 2,261 |
| 2024-02-20 | 2,269 | 2,272 | 2,212 | 2,224 | 234,500 | 2,224 |
| 2024-02-19 | 2,211 | 2,259 | 2,204 | 2,252 | 369,000 | 2,252 |
| 2024-02-16 | 2,292 | 2,309 | 2,218 | 2,220 | 393,900 | 2,220 |
| 2024-02-15 | 2,354 | 2,354 | 2,293 | 2,293 | 256,600 | 2,293 |
| 2024-02-14 | 2,320 | 2,357 | 2,311 | 2,335 | 267,500 | 2,335 |
| 2024-02-13 | 2,374 | 2,390 | 2,312 | 2,342 | 394,000 | 2,342 |
| 2024-02-09 | 2,309 | 2,376 | 2,303 | 2,353 | 357,500 | 2,353 |
| 2024-02-08 | 2,255 | 2,323 | 2,242 | 2,309 | 354,300 | 2,309 |
| 2024-02-07 | 2,280 | 2,288 | 2,249 | 2,283 | 305,700 | 2,283 |
| 2024-02-06 | 2,294 | 2,298 | 2,263 | 2,286 | 341,700 | 2,286 |
| 2024-02-05 | 2,375 | 2,375 | 2,292 | 2,293 | 409,200 | 2,293 |
| 2024-02-02 | 2,358 | 2,364 | 2,309 | 2,353 | 291,600 | 2,353 |
| 2024-02-01 | 2,359 | 2,379 | 2,346 | 2,354 | 368,200 | 2,354 |
| 2024-01-31 | 2,390 | 2,393 | 2,328 | 2,377 | 421,400 | 2,377 |
| 2024-01-30 | 2,412 | 2,418 | 2,382 | 2,391 | 580,600 | 2,391 |
| 2024-01-29 | 2,300 | 2,367 | 2,299 | 2,362 | 443,500 | 2,362 |
| 2024-01-26 | 2,281 | 2,345 | 2,277 | 2,295 | 553,500 | 2,295 |
| 2024-01-25 | 2,241 | 2,282 | 2,230 | 2,279 | 340,800 | 2,279 |
| 2024-01-24 | 2,227 | 2,266 | 2,212 | 2,259 | 351,900 | 2,259 |
| 2024-01-23 | 2,293 | 2,294 | 2,233 | 2,254 | 363,100 | 2,254 |
| 2024-01-22 | 2,258 | 2,270 | 2,221 | 2,270 | 471,000 | 2,270 |
| 2024-01-19 | 2,230 | 2,240 | 2,194 | 2,223 | 576,700 | 2,223 |
| 2024-01-18 | 2,200 | 2,234 | 2,177 | 2,219 | 792,600 | 2,219 |
| 2024-01-17 | 2,260 | 2,273 | 2,206 | 2,210 | 738,600 | 2,210 |
| 2024-01-16 | 2,308 | 2,321 | 2,229 | 2,257 | 986,600 | 2,257 |
| 2024-01-15 | 2,322 | 2,360 | 2,289 | 2,325 | 905,700 | 2,325 |
| 2024-01-12 | 2,198 | 2,276 | 2,166 | 2,276 | 1,274,900 | 2,276 |
| 2024-01-11 | 2,320 | 2,331 | 2,145 | 2,204 | 2,422,700 | 2,204 |
| 2024-01-10 | 2,281 | 2,319 | 2,230 | 2,311 | 784,300 | 2,311 |
| 2024-01-09 | 2,232 | 2,275 | 2,189 | 2,275 | 734,800 | 2,275 |
| 2024-01-05 | 2,305 | 2,315 | 2,213 | 2,247 | 853,400 | 2,247 |
| 2024-01-04 | 2,420 | 2,420 | 2,270 | 2,312 | 878,900 | 2,312 |
分割・併合履歴 ： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株
