2767 円谷フィールズホールディングス(株) 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 | 2,121 | 2,205 | 2,069 | 2,190 | 1,015,000 | 2,190 |
| 2024-11-20 | 2,161 | 2,201 | 2,091 | 2,147 | 813,300 | 2,147 |
| 2024-11-19 | 2,221 | 2,234 | 2,145 | 2,154 | 1,117,500 | 2,154 |
| 2024-11-18 | 2,061 | 2,219 | 2,041 | 2,178 | 2,118,300 | 2,178 |
| 2024-11-15 | 2,013 | 2,175 | 1,839 | 2,056 | 5,136,700 | 2,056 |
| 2024-11-14 | 1,919 | 1,919 | 1,846 | 1,863 | 1,045,100 | 1,863 |
| 2024-11-13 | 1,925 | 1,931 | 1,876 | 1,895 | 687,400 | 1,895 |
| 2024-11-12 | 1,928 | 1,950 | 1,909 | 1,922 | 493,300 | 1,922 |
| 2024-11-11 | 1,950 | 1,956 | 1,889 | 1,914 | 718,300 | 1,914 |
| 2024-11-08 | 2,005 | 2,018 | 1,950 | 1,959 | 435,700 | 1,959 |
| 2024-11-07 | 1,993 | 2,011 | 1,950 | 1,993 | 489,200 | 1,993 |
| 2024-11-06 | 1,963 | 1,974 | 1,927 | 1,967 | 495,900 | 1,967 |
| 2024-11-05 | 1,980 | 1,992 | 1,955 | 1,972 | 243,500 | 1,972 |
| 2024-11-01 | 2,016 | 2,061 | 1,973 | 1,977 | 548,600 | 1,977 |
| 2024-10-31 | 2,077 | 2,085 | 2,012 | 2,065 | 705,600 | 2,065 |
| 2024-10-30 | 2,077 | 2,088 | 2,044 | 2,068 | 554,600 | 2,068 |
| 2024-10-29 | 2,157 | 2,157 | 2,053 | 2,064 | 712,000 | 2,064 |
| 2024-10-28 | 2,146 | 2,189 | 2,131 | 2,146 | 571,600 | 2,146 |
| 2024-10-25 | 2,195 | 2,200 | 2,127 | 2,146 | 323,000 | 2,146 |
| 2024-10-24 | 2,197 | 2,205 | 2,148 | 2,194 | 431,300 | 2,194 |
| 2024-10-23 | 2,258 | 2,280 | 2,219 | 2,219 | 454,400 | 2,219 |
| 2024-10-22 | 2,297 | 2,335 | 2,216 | 2,253 | 619,500 | 2,253 |
| 2024-10-21 | 2,266 | 2,325 | 2,252 | 2,312 | 386,100 | 2,312 |
| 2024-10-18 | 2,301 | 2,342 | 2,260 | 2,280 | 673,600 | 2,280 |
| 2024-10-17 | 2,423 | 2,429 | 2,303 | 2,337 | 905,200 | 2,337 |
| 2024-10-16 | 2,376 | 2,475 | 2,369 | 2,401 | 704,300 | 2,401 |
| 2024-10-15 | 2,325 | 2,388 | 2,325 | 2,375 | 624,400 | 2,375 |
| 2024-10-11 | 2,302 | 2,348 | 2,293 | 2,313 | 505,300 | 2,313 |
| 2024-10-10 | 2,382 | 2,385 | 2,276 | 2,300 | 624,500 | 2,300 |
| 2024-10-09 | 2,381 | 2,416 | 2,317 | 2,374 | 576,000 | 2,374 |
| 2024-10-08 | 2,406 | 2,456 | 2,350 | 2,351 | 763,200 | 2,351 |
| 2024-10-07 | 2,414 | 2,420 | 2,345 | 2,356 | 685,300 | 2,356 |
| 2024-10-04 | 2,482 | 2,521 | 2,361 | 2,388 | 1,128,300 | 2,388 |
| 2024-10-03 | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | 2,467 |
| 2024-10-02 | 2,500 | 2,530 | 2,432 | 2,445 | 884,300 | 2,445 |
| 2024-10-01 | 2,480 | 2,572 | 2,426 | 2,550 | 966,000 | 2,550 |
| 2024-09-30 | 2,490 | 2,554 | 2,448 | 2,494 | 1,226,500 | 2,494 |
| 2024-09-27 | 2,510 | 2,579 | 2,504 | 2,567 | 976,800 | 2,567 |
| 2024-09-26 | 2,452 | 2,548 | 2,435 | 2,519 | 898,500 | 2,519 |
| 2024-09-25 | 2,458 | 2,487 | 2,431 | 2,445 | 762,700 | 2,445 |
| 2024-09-24 | 2,437 | 2,504 | 2,395 | 2,469 | 1,281,900 | 2,469 |
| 2024-09-20 | 2,399 | 2,441 | 2,345 | 2,413 | 1,530,500 | 2,413 |
| 2024-09-19 | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 | 2,395 |
| 2024-09-18 | 2,345 | 2,487 | 2,321 | 2,374 | 2,833,800 | 2,374 |
| 2024-09-17 | 2,188 | 2,266 | 2,164 | 2,250 | 1,427,300 | 2,250 |
| 2024-09-13 | 2,112 | 2,146 | 2,092 | 2,142 | 719,300 | 2,142 |
| 2024-09-12 | 2,068 | 2,142 | 2,052 | 2,111 | 1,185,200 | 2,111 |
| 2024-09-11 | 2,000 | 2,050 | 1,972 | 1,990 | 918,600 | 1,990 |
| 2024-09-10 | 1,996 | 2,054 | 1,983 | 2,005 | 716,700 | 2,005 |
| 2024-09-09 | 1,900 | 1,971 | 1,894 | 1,956 | 689,700 | 1,956 |
| 2024-09-06 | 2,039 | 2,065 | 1,938 | 1,978 | 936,100 | 1,978 |
| 2024-09-05 | 2,003 | 2,072 | 1,986 | 2,028 | 861,400 | 2,028 |
| 2024-09-04 | 1,985 | 2,042 | 1,976 | 2,009 | 1,238,000 | 2,009 |
| 2024-09-03 | 2,010 | 2,049 | 1,978 | 2,035 | 1,528,600 | 2,035 |
| 2024-09-02 | 2,199 | 2,200 | 2,028 | 2,042 | 1,702,400 | 2,042 |
| 2024-08-30 | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 | 2,167 |
| 2024-08-29 | 1,960 | 2,100 | 1,934 | 2,100 | 1,788,200 | 2,100 |
| 2024-08-28 | 1,890 | 1,978 | 1,880 | 1,978 | 861,400 | 1,978 |
| 2024-08-27 | 1,901 | 1,908 | 1,851 | 1,900 | 922,800 | 1,900 |
| 2024-08-26 | 1,849 | 1,952 | 1,821 | 1,920 | 1,182,500 | 1,920 |
| 2024-08-23 | 1,866 | 1,880 | 1,832 | 1,846 | 606,100 | 1,846 |
| 2024-08-22 | 1,820 | 1,936 | 1,814 | 1,879 | 1,965,700 | 1,879 |
| 2024-08-21 | 1,825 | 1,839 | 1,770 | 1,797 | 522,800 | 1,797 |
| 2024-08-20 | 1,765 | 1,844 | 1,765 | 1,844 | 1,109,300 | 1,844 |
| 2024-08-19 | 1,810 | 1,813 | 1,754 | 1,754 | 630,000 | 1,754 |
| 2024-08-16 | 1,839 | 1,877 | 1,795 | 1,812 | 1,179,300 | 1,812 |
| 2024-08-15 | 1,698 | 1,831 | 1,691 | 1,815 | 1,507,600 | 1,815 |
| 2024-08-14 | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | 1,714 |
| 2024-08-13 | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | 1,759 |
| 2024-08-09 | 1,431 | 1,465 | 1,417 | 1,459 | 966,600 | 1,459 |
| 2024-08-08 | 1,378 | 1,436 | 1,369 | 1,411 | 912,400 | 1,411 |
| 2024-08-07 | 1,325 | 1,432 | 1,316 | 1,387 | 1,261,200 | 1,387 |
| 2024-08-06 | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | 1,339 |
| 2024-08-05 | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | 1,120 |
| 2024-08-02 | 1,438 | 1,468 | 1,419 | 1,420 | 1,197,300 | 1,420 |
| 2024-08-01 | 1,558 | 1,558 | 1,494 | 1,508 | 702,300 | 1,508 |
| 2024-07-31 | 1,545 | 1,587 | 1,515 | 1,586 | 489,800 | 1,586 |
| 2024-07-30 | 1,553 | 1,572 | 1,507 | 1,544 | 805,400 | 1,544 |
| 2024-07-29 | 1,556 | 1,600 | 1,552 | 1,575 | 439,500 | 1,575 |
| 2024-07-26 | 1,565 | 1,578 | 1,549 | 1,553 | 297,200 | 1,553 |
| 2024-07-25 | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 | 1,557 |
| 2024-07-24 | 1,621 | 1,624 | 1,560 | 1,568 | 1,297,800 | 1,568 |
| 2024-07-23 | 1,677 | 1,706 | 1,615 | 1,641 | 1,215,200 | 1,641 |
| 2024-07-22 | 1,700 | 1,733 | 1,652 | 1,652 | 1,078,300 | 1,652 |
| 2024-07-19 | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | 1,683 |
| 2024-07-18 | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | 1,719 |
| 2024-07-17 | 1,696 | 1,734 | 1,696 | 1,729 | 649,600 | 1,729 |
| 2024-07-16 | 1,710 | 1,747 | 1,691 | 1,691 | 711,400 | 1,691 |
| 2024-07-12 | 1,706 | 1,734 | 1,688 | 1,715 | 763,000 | 1,715 |
| 2024-07-11 | 1,708 | 1,731 | 1,697 | 1,729 | 662,300 | 1,729 |
| 2024-07-10 | 1,687 | 1,782 | 1,668 | 1,717 | 1,652,200 | 1,717 |
| 2024-07-09 | 1,665 | 1,703 | 1,659 | 1,672 | 545,800 | 1,672 |
| 2024-07-08 | 1,698 | 1,700 | 1,653 | 1,660 | 633,000 | 1,660 |
| 2024-07-05 | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | 1,666 |
| 2024-07-04 | 1,635 | 1,676 | 1,626 | 1,668 | 523,100 | 1,668 |
| 2024-07-03 | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 | 1,636 |
| 2024-07-02 | 1,700 | 1,711 | 1,626 | 1,680 | 1,427,100 | 1,680 |
| 2024-07-01 | 1,740 | 1,752 | 1,715 | 1,717 | 571,200 | 1,717 |
| 2024-06-28 | 1,739 | 1,740 | 1,696 | 1,714 | 809,100 | 1,714 |
| 2024-06-27 | 1,670 | 1,747 | 1,652 | 1,736 | 1,265,200 | 1,736 |
| 2024-06-26 | 1,630 | 1,696 | 1,625 | 1,689 | 772,700 | 1,689 |
| 2024-06-25 | 1,644 | 1,668 | 1,632 | 1,641 | 520,900 | 1,641 |
| 2024-06-24 | 1,650 | 1,650 | 1,595 | 1,618 | 680,500 | 1,618 |
| 2024-06-21 | 1,592 | 1,640 | 1,585 | 1,636 | 990,500 | 1,636 |
| 2024-06-20 | 1,598 | 1,621 | 1,580 | 1,617 | 809,600 | 1,617 |
| 2024-06-19 | 1,650 | 1,664 | 1,590 | 1,601 | 1,081,600 | 1,601 |
| 2024-06-18 | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 | 1,648 |
| 2024-06-17 | 1,725 | 1,731 | 1,661 | 1,720 | 1,402,100 | 1,720 |
| 2024-06-14 | 1,672 | 1,770 | 1,663 | 1,765 | 1,751,100 | 1,765 |
| 2024-06-13 | 1,610 | 1,660 | 1,602 | 1,643 | 1,346,600 | 1,643 |
| 2024-06-12 | 1,592 | 1,598 | 1,571 | 1,582 | 337,300 | 1,582 |
| 2024-06-11 | 1,589 | 1,630 | 1,569 | 1,581 | 792,700 | 1,581 |
| 2024-06-10 | 1,562 | 1,591 | 1,562 | 1,586 | 418,900 | 1,586 |
| 2024-06-07 | 1,555 | 1,582 | 1,538 | 1,572 | 533,900 | 1,572 |
| 2024-06-06 | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 | 1,542 |
| 2024-06-05 | 1,515 | 1,554 | 1,499 | 1,539 | 672,700 | 1,539 |
| 2024-06-04 | 1,525 | 1,533 | 1,488 | 1,520 | 751,600 | 1,520 |
| 2024-06-03 | 1,500 | 1,540 | 1,484 | 1,503 | 715,700 | 1,503 |
| 2024-05-31 | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | 1,490 |
| 2024-05-30 | 1,440 | 1,460 | 1,426 | 1,450 | 785,400 | 1,450 |
| 2024-05-29 | 1,508 | 1,518 | 1,470 | 1,470 | 571,600 | 1,470 |
| 2024-05-28 | 1,519 | 1,556 | 1,515 | 1,523 | 677,700 | 1,523 |
| 2024-05-27 | 1,483 | 1,519 | 1,469 | 1,513 | 747,600 | 1,513 |
| 2024-05-24 | 1,480 | 1,520 | 1,473 | 1,486 | 953,900 | 1,486 |
| 2024-05-23 | 1,568 | 1,570 | 1,518 | 1,520 | 647,700 | 1,520 |
| 2024-05-22 | 1,550 | 1,590 | 1,535 | 1,581 | 695,200 | 1,581 |
| 2024-05-21 | 1,599 | 1,605 | 1,556 | 1,569 | 964,200 | 1,569 |
| 2024-05-20 | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | 1,608 |
| 2024-05-17 | 1,630 | 1,632 | 1,597 | 1,612 | 1,152,300 | 1,612 |
| 2024-05-16 | 1,680 | 1,695 | 1,582 | 1,664 | 2,183,400 | 1,664 |
| 2024-05-15 | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 | 1,707 |
| 2024-05-14 | 1,779 | 1,832 | 1,776 | 1,803 | 1,736,700 | 1,803 |
| 2024-05-13 | 1,760 | 1,815 | 1,756 | 1,782 | 1,139,300 | 1,782 |
| 2024-05-10 | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 | 1,772 |
| 2024-05-09 | 1,751 | 1,770 | 1,729 | 1,743 | 638,900 | 1,743 |
| 2024-05-08 | 1,795 | 1,795 | 1,750 | 1,751 | 547,400 | 1,751 |
| 2024-05-07 | 1,762 | 1,795 | 1,746 | 1,769 | 824,700 | 1,769 |
| 2024-05-02 | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 | 1,741 |
| 2024-05-01 | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 | 1,750 |
| 2024-04-30 | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 | 1,810 |
| 2024-04-26 | 1,720 | 1,780 | 1,702 | 1,766 | 1,011,800 | 1,766 |
| 2024-04-25 | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 | 1,760 |
| 2024-04-24 | 1,769 | 1,800 | 1,758 | 1,760 | 1,182,700 | 1,760 |
| 2024-04-23 | 1,690 | 1,775 | 1,687 | 1,754 | 1,887,100 | 1,754 |
| 2024-04-22 | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | 1,675 |
| 2024-04-19 | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | 1,611 |
| 2024-04-18 | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 | 1,667 |
| 2024-04-17 | 1,660 | 1,688 | 1,590 | 1,618 | 1,718,000 | 1,618 |
| 2024-04-16 | 1,633 | 1,673 | 1,615 | 1,656 | 1,201,500 | 1,656 |
| 2024-04-15 | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | 1,641 |
| 2024-04-12 | 1,660 | 1,660 | 1,596 | 1,625 | 711,500 | 1,625 |
| 2024-04-11 | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 | 1,632 |
| 2024-04-10 | 1,636 | 1,684 | 1,631 | 1,658 | 972,800 | 1,658 |
| 2024-04-09 | 1,598 | 1,650 | 1,598 | 1,647 | 781,100 | 1,647 |
| 2024-04-08 | 1,598 | 1,623 | 1,582 | 1,599 | 780,700 | 1,599 |
| 2024-04-05 | 1,562 | 1,611 | 1,556 | 1,597 | 971,600 | 1,597 |
| 2024-04-04 | 1,700 | 1,702 | 1,594 | 1,602 | 1,785,600 | 1,602 |
| 2024-04-03 | 1,665 | 1,697 | 1,635 | 1,688 | 1,070,700 | 1,688 |
| 2024-04-02 | 1,729 | 1,732 | 1,668 | 1,693 | 815,700 | 1,693 |
| 2024-04-01 | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | 1,700 |
| 2024-03-29 | 1,750 | 1,770 | 1,683 | 1,705 | 1,507,000 | 1,705 |
| 2024-03-28 | 1,742 | 1,809 | 1,737 | 1,746 | 1,391,200 | 1,746 |
| 2024-03-27 | 1,793 | 1,814 | 1,744 | 1,744 | 1,389,000 | 1,744 |
| 2024-03-26 | 1,752 | 1,847 | 1,735 | 1,777 | 3,977,800 | 1,777 |
| 2024-03-25 | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | 1,718 |
| 2024-03-22 | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | 1,780 |
| 2024-03-21 | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | 1,633 |
| 2024-03-19 | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | 1,624 |
| 2024-03-18 | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | 1,600 |
| 2024-03-15 | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 | 1,563 |
| 2024-03-14 | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | 1,611 |
| 2024-03-13 | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | 1,540 |
| 2024-03-12 | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 | 1,562 |
| 2024-03-11 | 1,464 | 1,538 | 1,462 | 1,496 | 1,506,800 | 1,496 |
| 2024-03-08 | 1,501 | 1,524 | 1,479 | 1,488 | 1,505,200 | 1,488 |
| 2024-03-07 | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 | 1,509 |
| 2024-03-06 | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | 1,533 |
| 2024-03-05 | 1,510 | 1,534 | 1,497 | 1,498 | 1,863,200 | 1,498 |
| 2024-03-04 | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | 1,526 |
| 2024-03-01 | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | 1,624 |
| 2024-02-29 | 1,559 | 1,563 | 1,517 | 1,527 | 1,458,400 | 1,527 |
| 2024-02-28 | 1,565 | 1,575 | 1,523 | 1,565 | 1,329,900 | 1,565 |
| 2024-02-27 | 1,594 | 1,610 | 1,549 | 1,554 | 1,178,400 | 1,554 |
| 2024-02-26 | 1,564 | 1,628 | 1,539 | 1,591 | 1,730,400 | 1,591 |
| 2024-02-22 | 1,588 | 1,595 | 1,545 | 1,553 | 1,880,900 | 1,553 |
| 2024-02-21 | 1,578 | 1,621 | 1,562 | 1,597 | 1,655,700 | 1,597 |
| 2024-02-20 | 1,629 | 1,657 | 1,596 | 1,598 | 2,265,700 | 1,598 |
| 2024-02-19 | 1,596 | 1,645 | 1,552 | 1,621 | 2,561,900 | 1,621 |
| 2024-02-16 | 1,570 | 1,643 | 1,511 | 1,609 | 4,562,900 | 1,609 |
| 2024-02-15 | 1,630 | 1,635 | 1,532 | 1,541 | 4,039,100 | 1,541 |
| 2024-02-14 | 1,711 | 1,743 | 1,583 | 1,613 | 5,060,100 | 1,613 |
| 2024-02-13 | 1,820 | 1,972 | 1,724 | 1,740 | 12,190,700 | 1,740 |
| 2024-02-09 | 1,750 | 1,766 | 1,698 | 1,705 | 4,367,900 | 1,705 |
| 2024-02-08 | 1,818 | 1,821 | 1,750 | 1,750 | 2,343,800 | 1,750 |
| 2024-02-07 | 1,781 | 1,822 | 1,745 | 1,786 | 2,476,900 | 1,786 |
| 2024-02-06 | 1,749 | 1,832 | 1,703 | 1,781 | 2,692,500 | 1,781 |
| 2024-02-05 | 1,712 | 1,754 | 1,659 | 1,742 | 3,097,100 | 1,742 |
| 2024-02-02 | 1,773 | 1,791 | 1,691 | 1,719 | 3,928,900 | 1,719 |
| 2024-02-01 | 1,786 | 1,826 | 1,759 | 1,759 | 2,508,700 | 1,759 |
| 2024-01-31 | 1,744 | 1,836 | 1,720 | 1,834 | 4,690,100 | 1,834 |
| 2024-01-30 | 1,870 | 1,908 | 1,802 | 1,845 | 7,167,200 | 1,845 |
| 2024-01-29 | 1,720 | 1,878 | 1,703 | 1,854 | 9,898,400 | 1,854 |
| 2024-01-26 | 1,735 | 1,772 | 1,686 | 1,696 | 6,784,300 | 1,696 |
| 2024-01-25 | 1,760 | 1,860 | 1,726 | 1,774 | 14,528,400 | 1,774 |
| 2024-01-24 | 1,568 | 1,744 | 1,550 | 1,720 | 9,962,500 | 1,720 |
| 2024-01-23 | 1,561 | 1,605 | 1,531 | 1,568 | 5,751,000 | 1,568 |
| 2024-01-22 | 1,430 | 1,547 | 1,406 | 1,530 | 4,658,600 | 1,530 |
| 2024-01-19 | 1,405 | 1,423 | 1,383 | 1,395 | 2,370,700 | 1,395 |
| 2024-01-18 | 1,450 | 1,461 | 1,369 | 1,388 | 4,497,700 | 1,388 |
| 2024-01-17 | 1,584 | 1,584 | 1,469 | 1,470 | 3,444,300 | 1,470 |
| 2024-01-16 | 1,548 | 1,556 | 1,451 | 1,550 | 4,508,600 | 1,550 |
| 2024-01-15 | 1,604 | 1,640 | 1,550 | 1,559 | 3,808,700 | 1,559 |
| 2024-01-12 | 1,470 | 1,607 | 1,465 | 1,581 | 4,734,700 | 1,581 |
| 2024-01-11 | 1,474 | 1,477 | 1,430 | 1,457 | 2,023,600 | 1,457 |
| 2024-01-10 | 1,464 | 1,514 | 1,445 | 1,455 | 2,668,400 | 1,455 |
| 2024-01-09 | 1,414 | 1,499 | 1,398 | 1,488 | 3,805,900 | 1,488 |
| 2024-01-05 | 1,438 | 1,460 | 1,381 | 1,395 | 4,694,300 | 1,395 |
| 2024-01-04 | 1,269 | 1,399 | 1,264 | 1,388 | 3,531,500 | 1,388 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
