2733 (株)あらた 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 | 3,020 | 3,060 | 3,020 | 3,045 | 38,000 | 3,045 |
| 2024-11-20 | 3,050 | 3,050 | 3,005 | 3,015 | 32,200 | 3,015 |
| 2024-11-19 | 3,015 | 3,065 | 3,015 | 3,055 | 29,900 | 3,055 |
| 2024-11-18 | 3,110 | 3,110 | 3,010 | 3,010 | 44,100 | 3,010 |
| 2024-11-15 | 3,115 | 3,120 | 3,065 | 3,085 | 35,800 | 3,085 |
| 2024-11-14 | 3,105 | 3,140 | 3,075 | 3,110 | 73,300 | 3,110 |
| 2024-11-13 | 3,070 | 3,160 | 3,055 | 3,105 | 168,300 | 3,105 |
| 2024-11-12 | 3,500 | 3,525 | 3,440 | 3,460 | 30,500 | 3,460 |
| 2024-11-11 | 3,460 | 3,485 | 3,440 | 3,470 | 17,600 | 3,470 |
| 2024-11-08 | 3,530 | 3,530 | 3,455 | 3,465 | 30,600 | 3,465 |
| 2024-11-07 | 3,490 | 3,515 | 3,465 | 3,490 | 30,500 | 3,490 |
| 2024-11-06 | 3,465 | 3,590 | 3,440 | 3,455 | 25,000 | 3,455 |
| 2024-11-05 | 3,445 | 3,470 | 3,425 | 3,470 | 15,400 | 3,470 |
| 2024-11-01 | 3,450 | 3,475 | 3,405 | 3,420 | 45,300 | 3,420 |
| 2024-10-31 | 3,440 | 3,475 | 3,425 | 3,445 | 42,600 | 3,445 |
| 2024-10-30 | 3,405 | 3,445 | 3,375 | 3,410 | 121,400 | 3,410 |
| 2024-10-29 | 3,415 | 3,415 | 3,370 | 3,400 | 39,700 | 3,400 |
| 2024-10-28 | 3,385 | 3,440 | 3,375 | 3,430 | 30,700 | 3,430 |
| 2024-10-25 | 3,420 | 3,420 | 3,350 | 3,385 | 25,200 | 3,385 |
| 2024-10-24 | 3,405 | 3,460 | 3,365 | 3,420 | 49,600 | 3,420 |
| 2024-10-23 | 3,480 | 3,495 | 3,420 | 3,420 | 45,400 | 3,420 |
| 2024-10-22 | 3,490 | 3,515 | 3,435 | 3,460 | 48,400 | 3,460 |
| 2024-10-21 | 3,640 | 3,640 | 3,560 | 3,560 | 26,700 | 3,560 |
| 2024-10-18 | 3,615 | 3,625 | 3,585 | 3,610 | 36,900 | 3,610 |
| 2024-10-17 | 3,590 | 3,605 | 3,550 | 3,570 | 35,300 | 3,570 |
| 2024-10-16 | 3,590 | 3,655 | 3,575 | 3,590 | 44,500 | 3,590 |
| 2024-10-15 | 3,590 | 3,630 | 3,585 | 3,620 | 49,100 | 3,620 |
| 2024-10-11 | 3,575 | 3,590 | 3,540 | 3,565 | 59,200 | 3,565 |
| 2024-10-10 | 3,625 | 3,640 | 3,575 | 3,585 | 44,900 | 3,585 |
| 2024-10-09 | 3,610 | 3,640 | 3,595 | 3,625 | 38,700 | 3,625 |
| 2024-10-08 | 3,640 | 3,650 | 3,610 | 3,610 | 31,200 | 3,610 |
| 2024-10-07 | 3,680 | 3,705 | 3,660 | 3,675 | 41,400 | 3,675 |
| 2024-10-04 | 3,640 | 3,690 | 3,605 | 3,660 | 40,100 | 3,660 |
| 2024-10-03 | 3,695 | 3,715 | 3,620 | 3,640 | 45,200 | 3,640 |
| 2024-10-02 | 3,630 | 3,695 | 3,595 | 3,610 | 46,400 | 3,610 |
| 2024-10-01 | 3,640 | 3,665 | 3,590 | 3,645 | 35,500 | 3,645 |
| 2024-09-30 | 3,590 | 3,660 | 3,565 | 3,630 | 64,400 | 3,630 |
| 2024-09-27 | 3,595 | 3,695 | 3,590 | 3,650 | 101,200 | 3,650 |
| 2024-09-26 | 3,610 | 3,700 | 3,610 | 3,675 | 283,000 | 3,675 |
| 2024-09-25 | 3,565 | 3,600 | 3,540 | 3,570 | 148,300 | 3,570 |
| 2024-09-24 | 3,520 | 3,605 | 3,520 | 3,575 | 157,400 | 3,575 |
| 2024-09-20 | 3,600 | 3,615 | 3,490 | 3,505 | 151,800 | 3,505 |
| 2024-09-19 | 3,635 | 3,640 | 3,560 | 3,570 | 93,900 | 3,570 |
| 2024-09-18 | 3,625 | 3,630 | 3,555 | 3,595 | 72,600 | 3,595 |
| 2024-09-17 | 3,640 | 3,640 | 3,485 | 3,555 | 100,200 | 3,555 |
| 2024-09-13 | 3,565 | 3,645 | 3,565 | 3,620 | 85,700 | 3,620 |
| 2024-09-12 | 3,650 | 3,650 | 3,525 | 3,555 | 65,800 | 3,555 |
| 2024-09-11 | 3,645 | 3,690 | 3,565 | 3,580 | 66,000 | 3,580 |
| 2024-09-10 | 3,650 | 3,685 | 3,630 | 3,685 | 70,200 | 3,685 |
| 2024-09-09 | 3,550 | 3,655 | 3,550 | 3,640 | 52,200 | 3,640 |
| 2024-09-06 | 3,580 | 3,630 | 3,575 | 3,620 | 44,900 | 3,620 |
| 2024-09-05 | 3,520 | 3,585 | 3,505 | 3,555 | 38,900 | 3,555 |
| 2024-09-04 | 3,545 | 3,595 | 3,530 | 3,545 | 36,500 | 3,545 |
| 2024-09-03 | 3,575 | 3,625 | 3,575 | 3,595 | 34,400 | 3,595 |
| 2024-09-02 | 3,550 | 3,580 | 3,475 | 3,580 | 25,600 | 3,580 |
| 2024-08-30 | 3,550 | 3,585 | 3,525 | 3,535 | 40,800 | 3,535 |
| 2024-08-29 | 3,520 | 3,590 | 3,520 | 3,545 | 27,900 | 3,545 |
| 2024-08-28 | 3,515 | 3,545 | 3,500 | 3,520 | 18,000 | 3,520 |
| 2024-08-27 | 3,445 | 3,535 | 3,445 | 3,510 | 24,500 | 3,510 |
| 2024-08-26 | 3,445 | 3,470 | 3,395 | 3,445 | 34,900 | 3,445 |
| 2024-08-23 | 3,490 | 3,500 | 3,425 | 3,445 | 24,800 | 3,445 |
| 2024-08-22 | 3,430 | 3,490 | 3,430 | 3,490 | 22,900 | 3,490 |
| 2024-08-21 | 3,410 | 3,465 | 3,410 | 3,415 | 18,800 | 3,415 |
| 2024-08-20 | 3,390 | 3,470 | 3,380 | 3,450 | 32,600 | 3,450 |
| 2024-08-19 | 3,435 | 3,470 | 3,385 | 3,385 | 28,200 | 3,385 |
| 2024-08-16 | 3,400 | 3,440 | 3,345 | 3,410 | 28,600 | 3,410 |
| 2024-08-15 | 3,270 | 3,365 | 3,270 | 3,330 | 24,900 | 3,330 |
| 2024-08-14 | 3,265 | 3,325 | 3,240 | 3,325 | 31,600 | 3,325 |
| 2024-08-13 | 3,220 | 3,275 | 3,190 | 3,265 | 38,100 | 3,265 |
| 2024-08-09 | 3,275 | 3,315 | 3,190 | 3,245 | 71,300 | 3,245 |
| 2024-08-08 | 3,330 | 3,330 | 3,175 | 3,205 | 60,900 | 3,205 |
| 2024-08-07 | 3,310 | 3,445 | 3,270 | 3,355 | 58,500 | 3,355 |
| 2024-08-06 | 3,250 | 3,375 | 3,200 | 3,310 | 97,300 | 3,310 |
| 2024-08-05 | 3,185 | 3,240 | 3,010 | 3,040 | 119,100 | 3,040 |
| 2024-08-02 | 3,460 | 3,480 | 3,320 | 3,325 | 67,100 | 3,325 |
| 2024-08-01 | 3,600 | 3,600 | 3,490 | 3,530 | 47,200 | 3,530 |
| 2024-07-31 | 3,465 | 3,595 | 3,445 | 3,595 | 56,200 | 3,595 |
| 2024-07-30 | 3,510 | 3,510 | 3,405 | 3,465 | 32,100 | 3,465 |
| 2024-07-29 | 3,445 | 3,540 | 3,445 | 3,510 | 34,400 | 3,510 |
| 2024-07-26 | 3,520 | 3,520 | 3,430 | 3,445 | 34,300 | 3,445 |
| 2024-07-25 | 3,455 | 3,495 | 3,430 | 3,475 | 50,100 | 3,475 |
| 2024-07-24 | 3,530 | 3,555 | 3,480 | 3,510 | 29,500 | 3,510 |
| 2024-07-23 | 3,575 | 3,615 | 3,530 | 3,530 | 30,500 | 3,530 |
| 2024-07-22 | 3,630 | 3,655 | 3,565 | 3,565 | 48,200 | 3,565 |
| 2024-07-19 | 3,555 | 3,555 | 3,510 | 3,555 | 30,300 | 3,555 |
| 2024-07-18 | 3,605 | 3,645 | 3,570 | 3,570 | 37,900 | 3,570 |
| 2024-07-17 | 3,610 | 3,640 | 3,600 | 3,620 | 35,800 | 3,620 |
| 2024-07-16 | 3,585 | 3,620 | 3,575 | 3,600 | 47,100 | 3,600 |
| 2024-07-12 | 3,520 | 3,595 | 3,520 | 3,550 | 37,900 | 3,550 |
| 2024-07-11 | 3,530 | 3,560 | 3,515 | 3,515 | 40,400 | 3,515 |
| 2024-07-10 | 3,470 | 3,510 | 3,440 | 3,475 | 46,400 | 3,475 |
| 2024-07-09 | 3,510 | 3,520 | 3,455 | 3,475 | 42,400 | 3,475 |
| 2024-07-08 | 3,465 | 3,480 | 3,435 | 3,450 | 36,100 | 3,450 |
| 2024-07-05 | 3,540 | 3,545 | 3,465 | 3,490 | 31,300 | 3,490 |
| 2024-07-04 | 3,515 | 3,535 | 3,480 | 3,505 | 31,000 | 3,505 |
| 2024-07-03 | 3,540 | 3,565 | 3,505 | 3,505 | 45,700 | 3,505 |
| 2024-07-02 | 3,480 | 3,590 | 3,480 | 3,565 | 61,500 | 3,565 |
| 2024-07-01 | 3,515 | 3,550 | 3,470 | 3,490 | 41,500 | 3,490 |
| 2024-06-28 | 3,600 | 3,610 | 3,515 | 3,530 | 104,700 | 3,530 |
| 2024-06-27 | 3,595 | 3,645 | 3,580 | 3,600 | 77,400 | 3,600 |
| 2024-06-26 | 3,540 | 3,600 | 3,520 | 3,550 | 85,900 | 3,550 |
| 2024-06-25 | 3,500 | 3,570 | 3,500 | 3,550 | 38,800 | 3,550 |
| 2024-06-24 | 3,505 | 3,540 | 3,475 | 3,500 | 40,400 | 3,500 |
| 2024-06-21 | 3,570 | 3,590 | 3,475 | 3,475 | 269,000 | 3,475 |
| 2024-06-20 | 3,450 | 3,535 | 3,430 | 3,535 | 115,900 | 3,535 |
| 2024-06-19 | 3,395 | 3,450 | 3,395 | 3,450 | 43,900 | 3,450 |
| 2024-06-18 | 3,405 | 3,450 | 3,370 | 3,385 | 39,400 | 3,385 |
| 2024-06-17 | 3,360 | 3,375 | 3,310 | 3,375 | 63,300 | 3,375 |
| 2024-06-14 | 3,305 | 3,475 | 3,305 | 3,460 | 101,000 | 3,460 |
| 2024-06-13 | 3,340 | 3,370 | 3,280 | 3,300 | 46,900 | 3,300 |
| 2024-06-12 | 3,280 | 3,380 | 3,280 | 3,350 | 57,700 | 3,350 |
| 2024-06-11 | 3,280 | 3,315 | 3,265 | 3,270 | 47,700 | 3,270 |
| 2024-06-10 | 3,220 | 3,275 | 3,220 | 3,260 | 38,300 | 3,260 |
| 2024-06-07 | 3,200 | 3,245 | 3,200 | 3,225 | 24,100 | 3,225 |
| 2024-06-06 | 3,205 | 3,235 | 3,180 | 3,215 | 32,200 | 3,215 |
| 2024-06-05 | 3,175 | 3,215 | 3,175 | 3,200 | 28,300 | 3,200 |
| 2024-06-04 | 3,295 | 3,295 | 3,185 | 3,215 | 44,300 | 3,215 |
| 2024-06-03 | 3,225 | 3,295 | 3,225 | 3,295 | 49,500 | 3,295 |
| 2024-05-31 | 3,200 | 3,255 | 3,195 | 3,215 | 253,000 | 3,215 |
| 2024-05-30 | 3,135 | 3,190 | 3,115 | 3,185 | 65,200 | 3,185 |
| 2024-05-29 | 3,220 | 3,220 | 3,125 | 3,135 | 56,800 | 3,135 |
| 2024-05-28 | 3,295 | 3,305 | 3,215 | 3,220 | 75,100 | 3,220 |
| 2024-05-27 | 3,210 | 3,330 | 3,210 | 3,320 | 53,100 | 3,320 |
| 2024-05-24 | 3,080 | 3,215 | 3,080 | 3,195 | 62,200 | 3,195 |
| 2024-05-23 | 3,115 | 3,135 | 3,065 | 3,095 | 74,600 | 3,095 |
| 2024-05-22 | 3,135 | 3,140 | 3,085 | 3,105 | 67,500 | 3,105 |
| 2024-05-21 | 3,190 | 3,200 | 3,135 | 3,135 | 50,900 | 3,135 |
| 2024-05-20 | 3,175 | 3,215 | 3,165 | 3,200 | 43,600 | 3,200 |
| 2024-05-17 | 3,160 | 3,205 | 3,155 | 3,175 | 40,500 | 3,175 |
| 2024-05-16 | 3,165 | 3,190 | 3,140 | 3,155 | 38,100 | 3,155 |
| 2024-05-15 | 3,210 | 3,220 | 3,155 | 3,165 | 41,800 | 3,165 |
| 2024-05-14 | 3,195 | 3,215 | 3,155 | 3,200 | 43,100 | 3,200 |
| 2024-05-13 | 3,265 | 3,270 | 3,195 | 3,200 | 38,400 | 3,200 |
| 2024-05-10 | 3,450 | 3,495 | 3,290 | 3,295 | 69,100 | 3,295 |
| 2024-05-09 | 3,355 | 3,450 | 3,355 | 3,420 | 34,800 | 3,420 |
| 2024-05-08 | 3,420 | 3,440 | 3,350 | 3,370 | 34,800 | 3,370 |
| 2024-05-07 | 3,430 | 3,435 | 3,385 | 3,415 | 32,500 | 3,415 |
| 2024-05-02 | 3,460 | 3,460 | 3,345 | 3,370 | 47,300 | 3,370 |
| 2024-05-01 | 3,500 | 3,500 | 3,430 | 3,480 | 33,500 | 3,480 |
| 2024-04-30 | 3,430 | 3,500 | 3,415 | 3,500 | 63,400 | 3,500 |
| 2024-04-26 | 3,295 | 3,390 | 3,295 | 3,380 | 54,900 | 3,380 |
| 2024-04-25 | 3,340 | 3,370 | 3,300 | 3,340 | 52,800 | 3,340 |
| 2024-04-24 | 3,250 | 3,380 | 3,240 | 3,360 | 88,300 | 3,360 |
| 2024-04-23 | 3,210 | 3,260 | 3,210 | 3,250 | 50,500 | 3,250 |
| 2024-04-22 | 3,135 | 3,205 | 3,135 | 3,205 | 54,900 | 3,205 |
| 2024-04-19 | 3,130 | 3,135 | 3,045 | 3,105 | 62,200 | 3,105 |
| 2024-04-18 | 3,075 | 3,145 | 3,065 | 3,130 | 54,300 | 3,130 |
| 2024-04-17 | 3,105 | 3,105 | 3,035 | 3,075 | 57,000 | 3,075 |
| 2024-04-16 | 3,130 | 3,130 | 3,100 | 3,105 | 53,300 | 3,105 |
| 2024-04-15 | 3,120 | 3,140 | 3,100 | 3,130 | 57,100 | 3,130 |
| 2024-04-12 | 3,165 | 3,175 | 3,140 | 3,155 | 54,200 | 3,155 |
| 2024-04-11 | 3,160 | 3,190 | 3,135 | 3,175 | 40,400 | 3,175 |
| 2024-04-10 | 3,210 | 3,215 | 3,185 | 3,195 | 30,000 | 3,195 |
| 2024-04-09 | 3,230 | 3,245 | 3,205 | 3,230 | 35,100 | 3,230 |
| 2024-04-08 | 3,195 | 3,235 | 3,140 | 3,210 | 126,700 | 3,210 |
| 2024-04-05 | 3,160 | 3,200 | 3,140 | 3,195 | 55,300 | 3,195 |
| 2024-04-04 | 3,220 | 3,220 | 3,125 | 3,180 | 78,300 | 3,180 |
| 2024-04-03 | 3,175 | 3,220 | 3,150 | 3,195 | 57,000 | 3,195 |
| 2024-04-02 | 3,265 | 3,265 | 3,155 | 3,185 | 54,600 | 3,185 |
| 2024-04-01 | 3,300 | 3,310 | 3,230 | 3,255 | 37,500 | 3,255 |
| 2024-03-29 | 3,210 | 3,300 | 3,210 | 3,300 | 54,500 | 3,300 |
| 2024-03-28 | 3,220 | 3,260 | 3,200 | 3,210 | 73,900 | 3,210 |
| 2024-03-27 | 3,215 | 3,295 | 3,215 | 3,270 | 98,300 | 3,270 |
| 2024-03-26 | 3,195 | 3,205 | 3,170 | 3,195 | 54,900 | 3,195 |
| 2024-03-25 | 3,255 | 3,285 | 3,205 | 3,215 | 56,200 | 3,215 |
| 2024-03-22 | 3,245 | 3,285 | 3,230 | 3,255 | 51,000 | 3,255 |
| 2024-03-21 | 3,275 | 3,285 | 3,235 | 3,255 | 61,600 | 3,255 |
| 2024-03-19 | 3,260 | 3,260 | 3,200 | 3,250 | 44,900 | 3,250 |
| 2024-03-18 | 3,290 | 3,295 | 3,235 | 3,235 | 56,800 | 3,235 |
| 2024-03-15 | 3,230 | 3,300 | 3,215 | 3,290 | 78,300 | 3,290 |
| 2024-03-14 | 3,205 | 3,230 | 3,175 | 3,230 | 48,700 | 3,230 |
| 2024-03-13 | 3,215 | 3,220 | 3,155 | 3,175 | 48,400 | 3,175 |
| 2024-03-12 | 3,205 | 3,205 | 3,095 | 3,175 | 72,200 | 3,175 |
| 2024-03-11 | 3,240 | 3,240 | 3,180 | 3,230 | 52,400 | 3,230 |
| 2024-03-08 | 3,170 | 3,270 | 3,170 | 3,265 | 78,100 | 3,265 |
| 2024-03-07 | 3,225 | 3,235 | 3,160 | 3,180 | 46,800 | 3,180 |
| 2024-03-06 | 3,195 | 3,240 | 3,190 | 3,210 | 47,900 | 3,210 |
| 2024-03-05 | 3,205 | 3,220 | 3,165 | 3,195 | 41,400 | 3,195 |
| 2024-03-04 | 3,275 | 3,280 | 3,195 | 3,210 | 62,500 | 3,210 |
| 2024-03-01 | 3,360 | 3,390 | 3,250 | 3,265 | 68,600 | 3,265 |
| 2024-02-29 | 3,390 | 3,410 | 3,320 | 3,355 | 63,100 | 3,355 |
| 2024-02-28 | 3,390 | 3,430 | 3,360 | 3,390 | 61,600 | 3,390 |
| 2024-02-27 | 3,295 | 3,405 | 3,280 | 3,360 | 84,100 | 3,360 |
| 2024-02-26 | 3,280 | 3,295 | 3,250 | 3,285 | 53,300 | 3,285 |
| 2024-02-22 | 3,235 | 3,270 | 3,230 | 3,270 | 42,300 | 3,270 |
| 2024-02-21 | 3,170 | 3,240 | 3,170 | 3,215 | 44,800 | 3,215 |
| 2024-02-20 | 3,200 | 3,210 | 3,165 | 3,170 | 54,300 | 3,170 |
| 2024-02-19 | 3,150 | 3,195 | 3,135 | 3,190 | 50,100 | 3,190 |
| 2024-02-16 | 3,115 | 3,155 | 3,085 | 3,130 | 73,200 | 3,130 |
| 2024-02-15 | 3,120 | 3,120 | 3,025 | 3,060 | 56,400 | 3,060 |
| 2024-02-14 | 3,110 | 3,135 | 3,050 | 3,075 | 62,300 | 3,075 |
| 2024-02-13 | 3,050 | 3,095 | 3,025 | 3,095 | 61,000 | 3,095 |
| 2024-02-09 | 3,040 | 3,085 | 3,030 | 3,050 | 49,500 | 3,050 |
| 2024-02-08 | 3,110 | 3,120 | 3,015 | 3,055 | 90,200 | 3,055 |
| 2024-02-07 | 3,230 | 3,230 | 3,080 | 3,105 | 158,800 | 3,105 |
| 2024-02-06 | 3,230 | 3,260 | 3,205 | 3,240 | 67,700 | 3,240 |
| 2024-02-05 | 3,300 | 3,300 | 3,230 | 3,230 | 56,700 | 3,230 |
| 2024-02-02 | 3,300 | 3,310 | 3,245 | 3,255 | 51,000 | 3,255 |
| 2024-02-01 | 3,270 | 3,320 | 3,255 | 3,305 | 60,300 | 3,305 |
| 2024-01-31 | 3,235 | 3,290 | 3,225 | 3,290 | 53,500 | 3,290 |
| 2024-01-30 | 3,275 | 3,285 | 3,235 | 3,235 | 54,300 | 3,235 |
| 2024-01-29 | 3,205 | 3,270 | 3,205 | 3,250 | 36,800 | 3,250 |
| 2024-01-26 | 3,240 | 3,240 | 3,200 | 3,200 | 43,000 | 3,200 |
| 2024-01-25 | 3,185 | 3,265 | 3,185 | 3,245 | 48,200 | 3,245 |
| 2024-01-24 | 3,220 | 3,230 | 3,180 | 3,190 | 59,600 | 3,190 |
| 2024-01-23 | 3,240 | 3,265 | 3,235 | 3,240 | 51,100 | 3,240 |
| 2024-01-22 | 3,230 | 3,250 | 3,210 | 3,240 | 43,100 | 3,240 |
| 2024-01-19 | 3,210 | 3,230 | 3,180 | 3,210 | 50,700 | 3,210 |
| 2024-01-18 | 3,185 | 3,225 | 3,185 | 3,205 | 35,900 | 3,205 |
| 2024-01-17 | 3,235 | 3,260 | 3,170 | 3,175 | 59,300 | 3,175 |
| 2024-01-16 | 3,280 | 3,295 | 3,210 | 3,210 | 46,300 | 3,210 |
| 2024-01-15 | 3,210 | 3,300 | 3,210 | 3,270 | 51,800 | 3,270 |
| 2024-01-12 | 3,320 | 3,325 | 3,195 | 3,210 | 66,200 | 3,210 |
| 2024-01-11 | 3,285 | 3,350 | 3,280 | 3,320 | 75,600 | 3,320 |
| 2024-01-10 | 3,255 | 3,285 | 3,230 | 3,260 | 71,600 | 3,260 |
| 2024-01-09 | 3,205 | 3,285 | 3,205 | 3,250 | 88,200 | 3,250 |
| 2024-01-05 | 3,225 | 3,235 | 3,180 | 3,195 | 65,500 | 3,195 |
| 2024-01-04 | 3,135 | 3,240 | 3,125 | 3,225 | 65,000 | 3,225 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2015-07-29]1株→0.2株
