2768 双日(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 | 3,080 | 3,089 | 3,043 | 3,051 | 1,234,600 | 3,051 |
| 2024-11-20 | 3,093 | 3,119 | 3,066 | 3,085 | 728,500 | 3,085 |
| 2024-11-19 | 3,090 | 3,119 | 3,078 | 3,099 | 907,800 | 3,099 |
| 2024-11-18 | 3,060 | 3,111 | 3,060 | 3,083 | 1,110,700 | 3,083 |
| 2024-11-15 | 3,126 | 3,136 | 3,085 | 3,085 | 1,711,300 | 3,085 |
| 2024-11-14 | 3,128 | 3,173 | 3,124 | 3,136 | 813,500 | 3,136 |
| 2024-11-13 | 3,138 | 3,156 | 3,117 | 3,123 | 937,600 | 3,123 |
| 2024-11-12 | 3,157 | 3,182 | 3,137 | 3,155 | 1,176,700 | 3,155 |
| 2024-11-11 | 3,167 | 3,175 | 3,142 | 3,157 | 944,200 | 3,157 |
| 2024-11-08 | 3,237 | 3,242 | 3,153 | 3,170 | 1,390,300 | 3,170 |
| 2024-11-07 | 3,217 | 3,261 | 3,189 | 3,238 | 1,450,600 | 3,238 |
| 2024-11-06 | 3,155 | 3,215 | 3,151 | 3,186 | 1,307,600 | 3,186 |
| 2024-11-05 | 3,111 | 3,160 | 3,101 | 3,155 | 1,222,700 | 3,155 |
| 2024-11-01 | 3,124 | 3,137 | 3,090 | 3,090 | 2,400,600 | 3,090 |
| 2024-10-31 | 3,195 | 3,216 | 3,133 | 3,157 | 3,185,200 | 3,157 |
| 2024-10-30 | 3,300 | 3,314 | 3,195 | 3,202 | 4,749,300 | 3,202 |
| 2024-10-29 | 3,261 | 3,308 | 3,259 | 3,294 | 1,105,200 | 3,294 |
| 2024-10-28 | 3,213 | 3,292 | 3,206 | 3,259 | 1,085,900 | 3,259 |
| 2024-10-25 | 3,246 | 3,263 | 3,218 | 3,225 | 746,100 | 3,225 |
| 2024-10-24 | 3,258 | 3,278 | 3,220 | 3,252 | 884,500 | 3,252 |
| 2024-10-23 | 3,310 | 3,331 | 3,282 | 3,283 | 790,800 | 3,283 |
| 2024-10-22 | 3,324 | 3,346 | 3,291 | 3,307 | 930,900 | 3,307 |
| 2024-10-21 | 3,352 | 3,375 | 3,331 | 3,334 | 865,700 | 3,334 |
| 2024-10-18 | 3,367 | 3,372 | 3,331 | 3,359 | 1,024,500 | 3,359 |
| 2024-10-17 | 3,351 | 3,373 | 3,334 | 3,344 | 1,209,800 | 3,344 |
| 2024-10-16 | 3,322 | 3,375 | 3,305 | 3,337 | 898,300 | 3,337 |
| 2024-10-15 | 3,397 | 3,397 | 3,343 | 3,365 | 1,057,600 | 3,365 |
| 2024-10-11 | 3,378 | 3,404 | 3,363 | 3,368 | 728,100 | 3,368 |
| 2024-10-10 | 3,398 | 3,405 | 3,370 | 3,370 | 808,000 | 3,370 |
| 2024-10-09 | 3,428 | 3,429 | 3,365 | 3,371 | 796,400 | 3,371 |
| 2024-10-08 | 3,452 | 3,462 | 3,393 | 3,403 | 1,184,500 | 3,403 |
| 2024-10-07 | 3,501 | 3,515 | 3,478 | 3,480 | 1,135,000 | 3,480 |
| 2024-10-04 | 3,485 | 3,488 | 3,434 | 3,463 | 1,042,500 | 3,463 |
| 2024-10-03 | 3,580 | 3,580 | 3,442 | 3,444 | 1,925,500 | 3,444 |
| 2024-10-02 | 3,410 | 3,487 | 3,410 | 3,447 | 1,564,000 | 3,447 |
| 2024-10-01 | 3,398 | 3,438 | 3,386 | 3,416 | 1,459,200 | 3,416 |
| 2024-09-30 | 3,274 | 3,391 | 3,264 | 3,365 | 2,416,400 | 3,365 |
| 2024-09-27 | 3,369 | 3,395 | 3,347 | 3,380 | 1,677,900 | 3,380 |
| 2024-09-26 | 3,380 | 3,405 | 3,347 | 3,405 | 2,228,700 | 3,405 |
| 2024-09-25 | 3,345 | 3,371 | 3,319 | 3,358 | 1,328,900 | 3,358 |
| 2024-09-24 | 3,350 | 3,370 | 3,340 | 3,350 | 1,114,300 | 3,350 |
| 2024-09-20 | 3,360 | 3,364 | 3,300 | 3,307 | 1,569,500 | 3,307 |
| 2024-09-19 | 3,260 | 3,314 | 3,252 | 3,279 | 1,343,900 | 3,279 |
| 2024-09-18 | 3,221 | 3,236 | 3,191 | 3,236 | 1,097,200 | 3,236 |
| 2024-09-17 | 3,206 | 3,219 | 3,128 | 3,185 | 1,427,100 | 3,185 |
| 2024-09-13 | 3,228 | 3,228 | 3,193 | 3,207 | 925,600 | 3,207 |
| 2024-09-12 | 3,238 | 3,255 | 3,201 | 3,228 | 1,211,800 | 3,228 |
| 2024-09-11 | 3,200 | 3,223 | 3,116 | 3,156 | 1,446,000 | 3,156 |
| 2024-09-10 | 3,273 | 3,293 | 3,244 | 3,249 | 1,047,800 | 3,249 |
| 2024-09-09 | 3,152 | 3,275 | 3,147 | 3,259 | 1,304,700 | 3,259 |
| 2024-09-06 | 3,326 | 3,337 | 3,263 | 3,281 | 1,251,800 | 3,281 |
| 2024-09-05 | 3,313 | 3,406 | 3,290 | 3,344 | 1,135,400 | 3,344 |
| 2024-09-04 | 3,415 | 3,435 | 3,353 | 3,357 | 1,758,400 | 3,357 |
| 2024-09-03 | 3,526 | 3,539 | 3,504 | 3,515 | 890,400 | 3,515 |
| 2024-09-02 | 3,527 | 3,548 | 3,487 | 3,517 | 1,284,900 | 3,517 |
| 2024-08-30 | 3,444 | 3,488 | 3,426 | 3,475 | 1,045,700 | 3,475 |
| 2024-08-29 | 3,398 | 3,434 | 3,377 | 3,429 | 806,300 | 3,429 |
| 2024-08-28 | 3,370 | 3,407 | 3,355 | 3,404 | 745,900 | 3,404 |
| 2024-08-27 | 3,354 | 3,383 | 3,325 | 3,373 | 938,600 | 3,373 |
| 2024-08-26 | 3,360 | 3,375 | 3,334 | 3,340 | 1,011,900 | 3,340 |
| 2024-08-23 | 3,436 | 3,453 | 3,382 | 3,391 | 1,174,200 | 3,391 |
| 2024-08-22 | 3,431 | 3,433 | 3,392 | 3,426 | 1,331,100 | 3,426 |
| 2024-08-21 | 3,433 | 3,446 | 3,420 | 3,431 | 1,326,000 | 3,431 |
| 2024-08-20 | 3,470 | 3,489 | 3,437 | 3,460 | 1,175,000 | 3,460 |
| 2024-08-19 | 3,437 | 3,481 | 3,421 | 3,424 | 1,739,400 | 3,424 |
| 2024-08-16 | 3,442 | 3,454 | 3,379 | 3,450 | 1,439,700 | 3,450 |
| 2024-08-15 | 3,281 | 3,356 | 3,263 | 3,349 | 1,492,400 | 3,349 |
| 2024-08-14 | 3,260 | 3,293 | 3,230 | 3,260 | 1,384,300 | 3,260 |
| 2024-08-13 | 3,179 | 3,230 | 3,158 | 3,230 | 1,691,500 | 3,230 |
| 2024-08-09 | 3,183 | 3,193 | 3,078 | 3,130 | 1,583,400 | 3,130 |
| 2024-08-08 | 3,139 | 3,210 | 3,113 | 3,113 | 1,800,900 | 3,113 |
| 2024-08-07 | 2,990 | 3,239 | 2,975 | 3,164 | 2,819,400 | 3,164 |
| 2024-08-06 | 3,100 | 3,135 | 2,992 | 3,029 | 2,858,300 | 3,029 |
| 2024-08-05 | 3,071 | 3,115 | 2,713.5 | 2,738.5 | 4,078,100 | 2,738.50 |
| 2024-08-02 | 3,328 | 3,343 | 3,267 | 3,281 | 2,628,300 | 3,281 |
| 2024-08-01 | 3,531 | 3,536 | 3,422 | 3,483 | 2,993,000 | 3,483 |
| 2024-07-31 | 3,544 | 3,608 | 3,502 | 3,601 | 2,565,100 | 3,601 |
| 2024-07-30 | 3,740 | 3,749 | 3,584 | 3,589 | 4,559,500 | 3,589 |
| 2024-07-29 | 3,752 | 3,794 | 3,726 | 3,727 | 1,157,900 | 3,727 |
| 2024-07-26 | 3,680 | 3,734 | 3,647 | 3,707 | 1,152,400 | 3,707 |
| 2024-07-25 | 3,662 | 3,690 | 3,638 | 3,669 | 1,504,300 | 3,669 |
| 2024-07-24 | 3,765 | 3,766 | 3,708 | 3,716 | 1,433,900 | 3,716 |
| 2024-07-23 | 3,790 | 3,805 | 3,770 | 3,781 | 773,300 | 3,781 |
| 2024-07-22 | 3,836 | 3,842 | 3,763 | 3,763 | 1,047,800 | 3,763 |
| 2024-07-19 | 3,884 | 3,886 | 3,803 | 3,831 | 1,159,100 | 3,831 |
| 2024-07-18 | 3,918 | 3,919 | 3,876 | 3,884 | 804,500 | 3,884 |
| 2024-07-17 | 3,956 | 3,970 | 3,927 | 3,942 | 833,700 | 3,942 |
| 2024-07-16 | 3,870 | 3,933 | 3,867 | 3,905 | 787,700 | 3,905 |
| 2024-07-12 | 3,860 | 3,880 | 3,836 | 3,868 | 1,012,100 | 3,868 |
| 2024-07-11 | 3,900 | 3,908 | 3,887 | 3,896 | 857,800 | 3,896 |
| 2024-07-10 | 3,870 | 3,882 | 3,846 | 3,871 | 919,800 | 3,871 |
| 2024-07-09 | 3,889 | 3,906 | 3,861 | 3,886 | 1,041,600 | 3,886 |
| 2024-07-08 | 3,915 | 3,944 | 3,884 | 3,890 | 892,200 | 3,890 |
| 2024-07-05 | 4,027 | 4,027 | 3,929 | 3,935 | 1,375,600 | 3,935 |
| 2024-07-04 | 3,992 | 4,036 | 3,987 | 4,029 | 1,050,100 | 4,029 |
| 2024-07-03 | 3,998 | 3,998 | 3,955 | 3,974 | 824,000 | 3,974 |
| 2024-07-02 | 3,940 | 4,005 | 3,924 | 3,989 | 1,027,300 | 3,989 |
| 2024-07-01 | 3,948 | 3,965 | 3,928 | 3,935 | 818,800 | 3,935 |
| 2024-06-28 | 3,900 | 3,925 | 3,891 | 3,909 | 757,400 | 3,909 |
| 2024-06-27 | 3,885 | 3,905 | 3,876 | 3,883 | 711,300 | 3,883 |
| 2024-06-26 | 3,885 | 3,919 | 3,868 | 3,890 | 1,056,300 | 3,890 |
| 2024-06-25 | 3,900 | 3,923 | 3,882 | 3,908 | 1,010,500 | 3,908 |
| 2024-06-24 | 3,840 | 3,876 | 3,823 | 3,868 | 965,800 | 3,868 |
| 2024-06-21 | 3,827 | 3,851 | 3,812 | 3,826 | 1,893,100 | 3,826 |
| 2024-06-20 | 3,799 | 3,820 | 3,781 | 3,817 | 675,900 | 3,817 |
| 2024-06-19 | 3,849 | 3,861 | 3,812 | 3,817 | 761,000 | 3,817 |
| 2024-06-18 | 3,855 | 3,861 | 3,807 | 3,841 | 760,900 | 3,841 |
| 2024-06-17 | 3,890 | 3,895 | 3,806 | 3,838 | 1,182,300 | 3,838 |
| 2024-06-14 | 3,824 | 3,932 | 3,823 | 3,927 | 1,042,600 | 3,927 |
| 2024-06-13 | 3,949 | 3,955 | 3,845 | 3,845 | 950,000 | 3,845 |
| 2024-06-12 | 3,950 | 3,964 | 3,931 | 3,937 | 654,900 | 3,937 |
| 2024-06-11 | 3,988 | 4,023 | 3,974 | 3,974 | 827,300 | 3,974 |
| 2024-06-10 | 3,947 | 3,975 | 3,937 | 3,964 | 687,400 | 3,964 |
| 2024-06-07 | 3,935 | 3,950 | 3,921 | 3,932 | 611,800 | 3,932 |
| 2024-06-06 | 3,941 | 3,951 | 3,889 | 3,923 | 1,631,900 | 3,923 |
| 2024-06-05 | 4,041 | 4,048 | 3,931 | 3,941 | 1,760,300 | 3,941 |
| 2024-06-04 | 4,106 | 4,117 | 4,060 | 4,104 | 827,600 | 4,104 |
| 2024-06-03 | 4,134 | 4,158 | 4,115 | 4,134 | 740,600 | 4,134 |
| 2024-05-31 | 4,038 | 4,104 | 4,033 | 4,104 | 892,700 | 4,104 |
| 2024-05-30 | 4,000 | 4,050 | 3,963 | 4,040 | 993,000 | 4,040 |
| 2024-05-29 | 4,108 | 4,158 | 4,070 | 4,070 | 887,500 | 4,070 |
| 2024-05-28 | 4,130 | 4,162 | 4,105 | 4,124 | 734,200 | 4,124 |
| 2024-05-27 | 4,122 | 4,139 | 4,110 | 4,132 | 613,200 | 4,132 |
| 2024-05-24 | 4,104 | 4,151 | 4,090 | 4,122 | 864,300 | 4,122 |
| 2024-05-23 | 4,186 | 4,190 | 4,116 | 4,164 | 1,072,600 | 4,164 |
| 2024-05-22 | 4,314 | 4,317 | 4,193 | 4,193 | 1,145,100 | 4,193 |
| 2024-05-21 | 4,293 | 4,337 | 4,284 | 4,304 | 704,000 | 4,304 |
| 2024-05-20 | 4,257 | 4,307 | 4,255 | 4,296 | 918,600 | 4,296 |
| 2024-05-17 | 4,222 | 4,267 | 4,213 | 4,257 | 1,106,600 | 4,257 |
| 2024-05-16 | 4,244 | 4,256 | 4,152 | 4,210 | 1,047,100 | 4,210 |
| 2024-05-15 | 4,220 | 4,273 | 4,217 | 4,244 | 811,600 | 4,244 |
| 2024-05-14 | 4,228 | 4,277 | 4,176 | 4,222 | 1,100,700 | 4,222 |
| 2024-05-13 | 4,225 | 4,286 | 4,202 | 4,229 | 933,100 | 4,229 |
| 2024-05-10 | 4,203 | 4,304 | 4,196 | 4,221 | 1,191,400 | 4,221 |
| 2024-05-09 | 4,215 | 4,244 | 4,173 | 4,174 | 1,096,800 | 4,174 |
| 2024-05-08 | 4,258 | 4,276 | 4,179 | 4,198 | 1,680,200 | 4,198 |
| 2024-05-07 | 4,354 | 4,408 | 4,215 | 4,278 | 2,427,000 | 4,278 |
| 2024-05-02 | 4,189 | 4,347 | 4,156 | 4,325 | 4,833,000 | 4,325 |
| 2024-05-01 | 4,059 | 4,333 | 3,956 | 4,279 | 11,088,200 | 4,279 |
| 2024-04-30 | 3,998 | 4,082 | 3,978 | 4,059 | 1,989,900 | 4,059 |
| 2024-04-26 | 3,870 | 3,938 | 3,850 | 3,935 | 1,583,400 | 3,935 |
| 2024-04-25 | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 | 3,862 |
| 2024-04-24 | 3,878 | 3,920 | 3,858 | 3,911 | 1,050,000 | 3,911 |
| 2024-04-23 | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 | 3,869 |
| 2024-04-22 | 3,859 | 3,918 | 3,851 | 3,887 | 1,155,700 | 3,887 |
| 2024-04-19 | 3,820 | 3,850 | 3,741 | 3,815 | 1,538,200 | 3,815 |
| 2024-04-18 | 3,801 | 3,851 | 3,771 | 3,833 | 960,100 | 3,833 |
| 2024-04-17 | 3,883 | 3,891 | 3,801 | 3,803 | 1,282,700 | 3,803 |
| 2024-04-16 | 3,999 | 4,003 | 3,857 | 3,882 | 1,872,800 | 3,882 |
| 2024-04-15 | 3,960 | 4,027 | 3,940 | 4,024 | 980,000 | 4,024 |
| 2024-04-12 | 4,019 | 4,021 | 3,974 | 3,994 | 975,200 | 3,994 |
| 2024-04-11 | 3,934 | 4,021 | 3,918 | 3,997 | 1,112,300 | 3,997 |
| 2024-04-10 | 3,979 | 3,994 | 3,958 | 3,966 | 928,100 | 3,966 |
| 2024-04-09 | 3,946 | 4,010 | 3,940 | 4,010 | 1,163,100 | 4,010 |
| 2024-04-08 | 3,970 | 3,977 | 3,932 | 3,946 | 777,700 | 3,946 |
| 2024-04-05 | 3,924 | 3,965 | 3,905 | 3,948 | 880,000 | 3,948 |
| 2024-04-04 | 3,990 | 4,001 | 3,956 | 3,968 | 1,154,700 | 3,968 |
| 2024-04-03 | 3,856 | 3,939 | 3,819 | 3,915 | 1,392,100 | 3,915 |
| 2024-04-02 | 3,911 | 3,960 | 3,879 | 3,896 | 1,289,000 | 3,896 |
| 2024-04-01 | 4,020 | 4,033 | 3,883 | 3,901 | 1,293,500 | 3,901 |
| 2024-03-29 | 4,010 | 4,019 | 3,975 | 3,987 | 820,800 | 3,987 |
| 2024-03-28 | 4,010 | 4,033 | 3,970 | 3,976 | 1,211,800 | 3,976 |
| 2024-03-27 | 4,080 | 4,122 | 4,068 | 4,083 | 1,681,400 | 4,083 |
| 2024-03-26 | 4,045 | 4,084 | 4,021 | 4,068 | 1,063,600 | 4,068 |
| 2024-03-25 | 4,061 | 4,068 | 4,032 | 4,040 | 881,700 | 4,040 |
| 2024-03-22 | 4,085 | 4,099 | 4,046 | 4,080 | 1,213,800 | 4,080 |
| 2024-03-21 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 | 4,070 |
| 2024-03-19 | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 | 3,990 |
| 2024-03-18 | 3,935 | 3,983 | 3,902 | 3,972 | 1,357,200 | 3,972 |
| 2024-03-15 | 3,861 | 3,917 | 3,844 | 3,902 | 4,422,500 | 3,902 |
| 2024-03-14 | 3,802 | 3,865 | 3,795 | 3,855 | 1,026,500 | 3,855 |
| 2024-03-13 | 3,860 | 3,893 | 3,782 | 3,799 | 1,343,800 | 3,799 |
| 2024-03-12 | 3,820 | 3,825 | 3,739 | 3,822 | 1,620,100 | 3,822 |
| 2024-03-11 | 3,950 | 3,953 | 3,812 | 3,850 | 2,023,300 | 3,850 |
| 2024-03-08 | 3,960 | 4,051 | 3,956 | 3,993 | 1,820,800 | 3,993 |
| 2024-03-07 | 3,980 | 4,059 | 3,939 | 3,957 | 1,726,100 | 3,957 |
| 2024-03-06 | 3,900 | 3,965 | 3,882 | 3,964 | 1,414,300 | 3,964 |
| 2024-03-05 | 3,841 | 3,917 | 3,833 | 3,899 | 1,403,100 | 3,899 |
| 2024-03-04 | 3,882 | 3,893 | 3,835 | 3,856 | 1,625,900 | 3,856 |
| 2024-03-01 | 3,798 | 3,854 | 3,797 | 3,853 | 1,358,200 | 3,853 |
| 2024-02-29 | 3,835 | 3,835 | 3,759 | 3,799 | 1,534,300 | 3,799 |
| 2024-02-28 | 3,858 | 3,872 | 3,798 | 3,815 | 1,891,400 | 3,815 |
| 2024-02-27 | 3,849 | 3,883 | 3,828 | 3,864 | 2,032,100 | 3,864 |
| 2024-02-26 | 3,880 | 3,930 | 3,811 | 3,844 | 4,382,200 | 3,844 |
| 2024-02-22 | 3,864 | 3,905 | 3,841 | 3,905 | 2,037,300 | 3,905 |
| 2024-02-21 | 3,802 | 3,835 | 3,778 | 3,798 | 1,216,300 | 3,798 |
| 2024-02-20 | 3,820 | 3,845 | 3,767 | 3,773 | 1,138,300 | 3,773 |
| 2024-02-19 | 3,734 | 3,812 | 3,721 | 3,812 | 1,432,400 | 3,812 |
| 2024-02-16 | 3,696 | 3,742 | 3,682 | 3,712 | 1,179,400 | 3,712 |
| 2024-02-15 | 3,700 | 3,714 | 3,660 | 3,667 | 1,038,300 | 3,667 |
| 2024-02-14 | 3,707 | 3,718 | 3,669 | 3,691 | 1,244,800 | 3,691 |
| 2024-02-13 | 3,762 | 3,762 | 3,689 | 3,732 | 1,612,000 | 3,732 |
| 2024-02-09 | 3,745 | 3,760 | 3,684 | 3,714 | 1,334,300 | 3,714 |
| 2024-02-08 | 3,745 | 3,768 | 3,707 | 3,748 | 1,521,700 | 3,748 |
| 2024-02-07 | 3,689 | 3,775 | 3,664 | 3,722 | 1,686,800 | 3,722 |
| 2024-02-06 | 3,686 | 3,706 | 3,656 | 3,690 | 1,801,900 | 3,690 |
| 2024-02-05 | 3,771 | 3,795 | 3,650 | 3,662 | 3,265,500 | 3,662 |
| 2024-02-02 | 3,480 | 3,699 | 3,438 | 3,592 | 5,088,000 | 3,592 |
| 2024-02-01 | 3,478 | 3,525 | 3,472 | 3,481 | 982,300 | 3,481 |
| 2024-01-31 | 3,483 | 3,504 | 3,455 | 3,504 | 947,700 | 3,504 |
| 2024-01-30 | 3,469 | 3,487 | 3,442 | 3,470 | 730,400 | 3,470 |
| 2024-01-29 | 3,446 | 3,481 | 3,442 | 3,481 | 744,700 | 3,481 |
| 2024-01-26 | 3,442 | 3,456 | 3,409 | 3,418 | 903,400 | 3,418 |
| 2024-01-25 | 3,456 | 3,477 | 3,442 | 3,469 | 734,700 | 3,469 |
| 2024-01-24 | 3,472 | 3,492 | 3,435 | 3,446 | 834,700 | 3,446 |
| 2024-01-23 | 3,522 | 3,557 | 3,472 | 3,488 | 1,364,100 | 3,488 |
| 2024-01-22 | 3,484 | 3,512 | 3,481 | 3,508 | 1,332,000 | 3,508 |
| 2024-01-19 | 3,456 | 3,464 | 3,418 | 3,447 | 1,298,600 | 3,447 |
| 2024-01-18 | 3,430 | 3,449 | 3,388 | 3,397 | 1,003,600 | 3,397 |
| 2024-01-17 | 3,408 | 3,502 | 3,405 | 3,416 | 2,297,000 | 3,416 |
| 2024-01-16 | 3,407 | 3,409 | 3,371 | 3,375 | 956,900 | 3,375 |
| 2024-01-15 | 3,348 | 3,425 | 3,348 | 3,409 | 1,224,400 | 3,409 |
| 2024-01-12 | 3,392 | 3,406 | 3,345 | 3,353 | 1,188,200 | 3,353 |
| 2024-01-11 | 3,358 | 3,418 | 3,345 | 3,348 | 1,913,400 | 3,348 |
| 2024-01-10 | 3,308 | 3,330 | 3,301 | 3,315 | 1,184,900 | 3,315 |
| 2024-01-09 | 3,330 | 3,342 | 3,289 | 3,316 | 1,244,500 | 3,316 |
| 2024-01-05 | 3,277 | 3,318 | 3,270 | 3,309 | 984,300 | 3,309 |
| 2024-01-04 | 3,170 | 3,259 | 3,134 | 3,259 | 1,541,600 | 3,259 |
分割・併合履歴 ： [2021-09-29]5株→1株
