3046 (株)ジンズホールディングス 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 | 6,360 | 6,400 | 6,320 | 6,370 | 50,900 | 6,370 |
| 2024-11-20 | 6,510 | 6,530 | 6,350 | 6,380 | 85,600 | 6,380 |
| 2024-11-19 | 6,490 | 6,610 | 6,490 | 6,510 | 118,100 | 6,510 |
| 2024-11-18 | 6,460 | 6,540 | 6,390 | 6,440 | 71,500 | 6,440 |
| 2024-11-15 | 6,410 | 6,520 | 6,380 | 6,440 | 73,500 | 6,440 |
| 2024-11-14 | 6,450 | 6,490 | 6,400 | 6,420 | 65,300 | 6,420 |
| 2024-11-13 | 6,380 | 6,500 | 6,310 | 6,490 | 98,000 | 6,490 |
| 2024-11-12 | 6,440 | 6,500 | 6,340 | 6,340 | 76,200 | 6,340 |
| 2024-11-11 | 6,500 | 6,520 | 6,390 | 6,430 | 79,700 | 6,430 |
| 2024-11-08 | 6,280 | 6,520 | 6,240 | 6,440 | 167,100 | 6,440 |
| 2024-11-07 | 6,200 | 6,260 | 6,010 | 6,170 | 175,600 | 6,170 |
| 2024-11-06 | 6,420 | 6,440 | 6,270 | 6,300 | 173,600 | 6,300 |
| 2024-11-05 | 6,300 | 6,470 | 6,300 | 6,450 | 131,700 | 6,450 |
| 2024-11-01 | 6,290 | 6,390 | 6,270 | 6,340 | 223,500 | 6,340 |
| 2024-10-31 | 6,150 | 6,320 | 6,100 | 6,230 | 235,200 | 6,230 |
| 2024-10-30 | 6,130 | 6,170 | 6,060 | 6,130 | 135,600 | 6,130 |
| 2024-10-29 | 6,110 | 6,160 | 5,980 | 6,130 | 152,700 | 6,130 |
| 2024-10-28 | 6,010 | 6,130 | 6,010 | 6,110 | 184,500 | 6,110 |
| 2024-10-25 | 5,940 | 6,010 | 5,850 | 5,980 | 173,300 | 5,980 |
| 2024-10-24 | 5,810 | 5,940 | 5,780 | 5,910 | 341,700 | 5,910 |
| 2024-10-23 | 5,640 | 5,760 | 5,590 | 5,610 | 160,600 | 5,610 |
| 2024-10-22 | 5,820 | 5,870 | 5,710 | 5,790 | 236,500 | 5,790 |
| 2024-10-21 | 6,070 | 6,110 | 5,870 | 5,870 | 245,900 | 5,870 |
| 2024-10-18 | 6,370 | 6,370 | 6,120 | 6,120 | 273,200 | 6,120 |
| 2024-10-17 | 6,180 | 6,380 | 6,130 | 6,370 | 286,400 | 6,370 |
| 2024-10-16 | 6,240 | 6,440 | 6,180 | 6,260 | 477,500 | 6,260 |
| 2024-10-15 | 6,160 | 6,160 | 6,120 | 6,160 | 443,700 | 6,160 |
| 2024-10-11 | 5,110 | 5,190 | 5,090 | 5,160 | 182,100 | 5,160 |
| 2024-10-10 | 5,080 | 5,190 | 5,060 | 5,120 | 84,300 | 5,120 |
| 2024-10-09 | 5,100 | 5,200 | 5,100 | 5,180 | 78,100 | 5,180 |
| 2024-10-08 | 5,170 | 5,220 | 5,050 | 5,080 | 116,000 | 5,080 |
| 2024-10-07 | 5,110 | 5,260 | 5,090 | 5,180 | 222,200 | 5,180 |
| 2024-10-04 | 4,960 | 5,050 | 4,950 | 4,980 | 82,600 | 4,980 |
| 2024-10-03 | 5,020 | 5,060 | 4,970 | 4,985 | 86,700 | 4,985 |
| 2024-10-02 | 5,110 | 5,110 | 4,950 | 4,980 | 135,100 | 4,980 |
| 2024-10-01 | 5,210 | 5,260 | 5,090 | 5,110 | 129,000 | 5,110 |
| 2024-09-30 | 5,250 | 5,400 | 5,210 | 5,260 | 132,900 | 5,260 |
| 2024-09-27 | 5,250 | 5,340 | 5,230 | 5,340 | 90,000 | 5,340 |
| 2024-09-26 | 5,140 | 5,250 | 5,110 | 5,250 | 127,900 | 5,250 |
| 2024-09-25 | 5,090 | 5,150 | 5,040 | 5,100 | 75,200 | 5,100 |
| 2024-09-24 | 5,140 | 5,180 | 5,110 | 5,110 | 84,300 | 5,110 |
| 2024-09-20 | 5,130 | 5,140 | 5,040 | 5,110 | 121,000 | 5,110 |
| 2024-09-19 | 5,140 | 5,150 | 5,060 | 5,120 | 120,100 | 5,120 |
| 2024-09-18 | 5,200 | 5,220 | 5,100 | 5,140 | 92,100 | 5,140 |
| 2024-09-17 | 5,130 | 5,200 | 5,110 | 5,200 | 70,300 | 5,200 |
| 2024-09-13 | 5,230 | 5,230 | 5,090 | 5,110 | 109,300 | 5,110 |
| 2024-09-12 | 5,170 | 5,180 | 5,100 | 5,170 | 90,200 | 5,170 |
| 2024-09-11 | 5,200 | 5,200 | 5,040 | 5,080 | 119,500 | 5,080 |
| 2024-09-10 | 5,200 | 5,270 | 5,150 | 5,240 | 121,400 | 5,240 |
| 2024-09-09 | 5,070 | 5,330 | 5,060 | 5,230 | 176,100 | 5,230 |
| 2024-09-06 | 5,180 | 5,210 | 5,100 | 5,180 | 209,300 | 5,180 |
| 2024-09-05 | 5,120 | 5,270 | 5,030 | 5,100 | 202,700 | 5,100 |
| 2024-09-04 | 5,270 | 5,340 | 5,100 | 5,110 | 133,200 | 5,110 |
| 2024-09-03 | 5,090 | 5,300 | 5,050 | 5,300 | 128,700 | 5,300 |
| 2024-09-02 | 5,150 | 5,160 | 5,020 | 5,090 | 142,400 | 5,090 |
| 2024-08-30 | 5,200 | 5,240 | 5,140 | 5,200 | 161,400 | 5,200 |
| 2024-08-29 | 5,050 | 5,170 | 4,950 | 5,170 | 561,000 | 5,170 |
| 2024-08-28 | 5,100 | 5,180 | 5,080 | 5,130 | 621,400 | 5,130 |
| 2024-08-27 | 5,080 | 5,220 | 5,060 | 5,190 | 275,100 | 5,190 |
| 2024-08-26 | 4,960 | 5,140 | 4,955 | 5,100 | 358,000 | 5,100 |
| 2024-08-23 | 4,870 | 4,930 | 4,835 | 4,890 | 223,900 | 4,890 |
| 2024-08-22 | 4,820 | 4,935 | 4,820 | 4,930 | 162,800 | 4,930 |
| 2024-08-21 | 4,865 | 4,895 | 4,765 | 4,805 | 181,200 | 4,805 |
| 2024-08-20 | 4,705 | 4,890 | 4,685 | 4,890 | 215,300 | 4,890 |
| 2024-08-19 | 4,805 | 4,825 | 4,710 | 4,755 | 192,900 | 4,755 |
| 2024-08-16 | 4,810 | 4,825 | 4,710 | 4,805 | 251,000 | 4,805 |
| 2024-08-15 | 4,795 | 4,815 | 4,735 | 4,750 | 147,700 | 4,750 |
| 2024-08-14 | 4,800 | 4,815 | 4,725 | 4,795 | 197,000 | 4,795 |
| 2024-08-13 | 4,710 | 4,800 | 4,650 | 4,775 | 294,900 | 4,775 |
| 2024-08-09 | 4,655 | 4,715 | 4,550 | 4,610 | 218,400 | 4,610 |
| 2024-08-08 | 4,485 | 4,630 | 4,460 | 4,585 | 310,000 | 4,585 |
| 2024-08-07 | 4,555 | 4,625 | 4,440 | 4,520 | 312,200 | 4,520 |
| 2024-08-06 | 4,500 | 4,595 | 4,400 | 4,595 | 349,900 | 4,595 |
| 2024-08-05 | 4,195 | 4,395 | 4,125 | 4,170 | 343,000 | 4,170 |
| 2024-08-02 | 4,375 | 4,375 | 4,240 | 4,245 | 196,700 | 4,245 |
| 2024-08-01 | 4,550 | 4,555 | 4,390 | 4,395 | 150,700 | 4,395 |
| 2024-07-31 | 4,520 | 4,575 | 4,460 | 4,570 | 195,300 | 4,570 |
| 2024-07-30 | 4,505 | 4,515 | 4,385 | 4,450 | 137,300 | 4,450 |
| 2024-07-29 | 4,320 | 4,500 | 4,285 | 4,490 | 211,000 | 4,490 |
| 2024-07-26 | 4,345 | 4,345 | 4,250 | 4,325 | 199,600 | 4,325 |
| 2024-07-25 | 4,370 | 4,425 | 4,320 | 4,365 | 296,200 | 4,365 |
| 2024-07-24 | 4,475 | 4,590 | 4,400 | 4,435 | 328,100 | 4,435 |
| 2024-07-23 | 4,300 | 4,510 | 4,260 | 4,415 | 264,000 | 4,415 |
| 2024-07-22 | 4,340 | 4,400 | 4,310 | 4,355 | 245,900 | 4,355 |
| 2024-07-19 | 4,355 | 4,395 | 4,295 | 4,305 | 121,900 | 4,305 |
| 2024-07-18 | 4,350 | 4,425 | 4,310 | 4,340 | 183,600 | 4,340 |
| 2024-07-17 | 4,390 | 4,480 | 4,315 | 4,420 | 282,900 | 4,420 |
| 2024-07-16 | 4,610 | 4,710 | 4,370 | 4,390 | 497,300 | 4,390 |
| 2024-07-12 | 4,400 | 4,440 | 4,350 | 4,370 | 242,400 | 4,370 |
| 2024-07-11 | 4,300 | 4,365 | 4,270 | 4,335 | 165,200 | 4,335 |
| 2024-07-10 | 4,235 | 4,250 | 4,185 | 4,250 | 147,000 | 4,250 |
| 2024-07-09 | 4,130 | 4,255 | 4,125 | 4,180 | 267,200 | 4,180 |
| 2024-07-08 | 4,040 | 4,185 | 4,010 | 4,180 | 670,600 | 4,180 |
| 2024-07-05 | 3,765 | 3,845 | 3,765 | 3,845 | 139,800 | 3,845 |
| 2024-07-04 | 3,795 | 3,805 | 3,740 | 3,780 | 189,700 | 3,780 |
| 2024-07-03 | 3,790 | 3,825 | 3,745 | 3,795 | 163,700 | 3,795 |
| 2024-07-02 | 3,810 | 3,860 | 3,805 | 3,845 | 147,000 | 3,845 |
| 2024-07-01 | 3,915 | 3,930 | 3,800 | 3,815 | 235,100 | 3,815 |
| 2024-06-28 | 4,020 | 4,020 | 3,915 | 3,915 | 199,800 | 3,915 |
| 2024-06-27 | 3,995 | 4,035 | 3,965 | 4,000 | 129,200 | 4,000 |
| 2024-06-26 | 3,980 | 4,010 | 3,960 | 4,000 | 132,300 | 4,000 |
| 2024-06-25 | 3,980 | 3,990 | 3,945 | 3,950 | 83,400 | 3,950 |
| 2024-06-24 | 3,890 | 3,950 | 3,885 | 3,940 | 100,900 | 3,940 |
| 2024-06-21 | 3,890 | 3,920 | 3,875 | 3,875 | 139,400 | 3,875 |
| 2024-06-20 | 3,795 | 3,850 | 3,765 | 3,845 | 127,300 | 3,845 |
| 2024-06-19 | 3,835 | 3,835 | 3,740 | 3,800 | 148,400 | 3,800 |
| 2024-06-18 | 3,900 | 3,910 | 3,850 | 3,855 | 68,000 | 3,855 |
| 2024-06-17 | 3,890 | 3,910 | 3,850 | 3,885 | 149,800 | 3,885 |
| 2024-06-14 | 3,850 | 3,890 | 3,840 | 3,885 | 119,000 | 3,885 |
| 2024-06-13 | 3,880 | 3,880 | 3,780 | 3,825 | 116,600 | 3,825 |
| 2024-06-12 | 3,860 | 3,910 | 3,850 | 3,880 | 110,600 | 3,880 |
| 2024-06-11 | 3,810 | 3,850 | 3,780 | 3,830 | 90,800 | 3,830 |
| 2024-06-10 | 3,805 | 3,855 | 3,775 | 3,845 | 119,900 | 3,845 |
| 2024-06-07 | 3,750 | 3,805 | 3,735 | 3,755 | 110,200 | 3,755 |
| 2024-06-06 | 3,775 | 3,880 | 3,735 | 3,760 | 247,300 | 3,760 |
| 2024-06-05 | 3,655 | 3,710 | 3,620 | 3,705 | 139,500 | 3,705 |
| 2024-06-04 | 3,685 | 3,700 | 3,645 | 3,675 | 78,800 | 3,675 |
| 2024-06-03 | 3,705 | 3,705 | 3,655 | 3,700 | 86,900 | 3,700 |
| 2024-05-31 | 3,670 | 3,695 | 3,645 | 3,695 | 131,100 | 3,695 |
| 2024-05-30 | 3,640 | 3,670 | 3,565 | 3,665 | 114,500 | 3,665 |
| 2024-05-29 | 3,710 | 3,715 | 3,635 | 3,660 | 106,900 | 3,660 |
| 2024-05-28 | 3,770 | 3,800 | 3,695 | 3,710 | 120,800 | 3,710 |
| 2024-05-27 | 3,750 | 3,765 | 3,710 | 3,750 | 125,400 | 3,750 |
| 2024-05-24 | 3,730 | 3,810 | 3,730 | 3,740 | 191,400 | 3,740 |
| 2024-05-23 | 3,715 | 3,750 | 3,680 | 3,735 | 105,700 | 3,735 |
| 2024-05-22 | 3,670 | 3,740 | 3,645 | 3,720 | 168,700 | 3,720 |
| 2024-05-21 | 3,640 | 3,670 | 3,630 | 3,665 | 123,600 | 3,665 |
| 2024-05-20 | 3,565 | 3,660 | 3,555 | 3,640 | 184,600 | 3,640 |
| 2024-05-17 | 3,525 | 3,595 | 3,505 | 3,555 | 113,800 | 3,555 |
| 2024-05-16 | 3,565 | 3,565 | 3,505 | 3,555 | 86,600 | 3,555 |
| 2024-05-15 | 3,580 | 3,580 | 3,515 | 3,530 | 90,600 | 3,530 |
| 2024-05-14 | 3,555 | 3,585 | 3,510 | 3,565 | 110,300 | 3,565 |
| 2024-05-13 | 3,550 | 3,595 | 3,535 | 3,575 | 163,700 | 3,575 |
| 2024-05-10 | 3,520 | 3,575 | 3,505 | 3,530 | 165,800 | 3,530 |
| 2024-05-09 | 3,460 | 3,540 | 3,460 | 3,525 | 272,000 | 3,525 |
| 2024-05-08 | 3,385 | 3,475 | 3,375 | 3,450 | 293,100 | 3,450 |
| 2024-05-07 | 3,275 | 3,355 | 3,275 | 3,355 | 162,000 | 3,355 |
| 2024-05-02 | 3,270 | 3,300 | 3,255 | 3,260 | 101,400 | 3,260 |
| 2024-05-01 | 3,300 | 3,300 | 3,245 | 3,270 | 168,800 | 3,270 |
| 2024-04-30 | 3,275 | 3,340 | 3,225 | 3,325 | 243,700 | 3,325 |
| 2024-04-26 | 3,340 | 3,350 | 3,260 | 3,260 | 723,400 | 3,260 |
| 2024-04-25 | 3,425 | 3,430 | 3,360 | 3,360 | 226,300 | 3,360 |
| 2024-04-24 | 3,350 | 3,430 | 3,330 | 3,430 | 356,700 | 3,430 |
| 2024-04-23 | 3,300 | 3,320 | 3,275 | 3,300 | 168,100 | 3,300 |
| 2024-04-22 | 3,280 | 3,330 | 3,250 | 3,285 | 296,600 | 3,285 |
| 2024-04-19 | 3,420 | 3,425 | 3,260 | 3,270 | 358,300 | 3,270 |
| 2024-04-18 | 3,390 | 3,490 | 3,380 | 3,420 | 296,800 | 3,420 |
| 2024-04-17 | 3,435 | 3,475 | 3,315 | 3,390 | 411,700 | 3,390 |
| 2024-04-16 | 3,450 | 3,480 | 3,345 | 3,345 | 643,700 | 3,345 |
| 2024-04-15 | 3,770 | 3,790 | 3,480 | 3,480 | 1,042,800 | 3,480 |
| 2024-04-12 | 4,105 | 4,210 | 4,070 | 4,180 | 209,700 | 4,180 |
| 2024-04-11 | 4,100 | 4,140 | 4,055 | 4,130 | 160,800 | 4,130 |
| 2024-04-10 | 4,150 | 4,190 | 4,110 | 4,125 | 97,300 | 4,125 |
| 2024-04-09 | 4,215 | 4,220 | 4,080 | 4,130 | 143,600 | 4,130 |
| 2024-04-08 | 4,170 | 4,220 | 4,070 | 4,150 | 251,900 | 4,150 |
| 2024-04-05 | 4,090 | 4,195 | 4,055 | 4,130 | 219,400 | 4,130 |
| 2024-04-04 | 4,160 | 4,265 | 4,140 | 4,210 | 124,900 | 4,210 |
| 2024-04-03 | 4,210 | 4,245 | 4,150 | 4,160 | 134,800 | 4,160 |
| 2024-04-02 | 4,340 | 4,350 | 4,285 | 4,320 | 96,000 | 4,320 |
| 2024-04-01 | 4,435 | 4,495 | 4,360 | 4,375 | 74,900 | 4,375 |
| 2024-03-29 | 4,310 | 4,410 | 4,300 | 4,410 | 83,900 | 4,410 |
| 2024-03-28 | 4,380 | 4,380 | 4,255 | 4,275 | 115,200 | 4,275 |
| 2024-03-27 | 4,340 | 4,400 | 4,335 | 4,390 | 142,400 | 4,390 |
| 2024-03-26 | 4,370 | 4,400 | 4,330 | 4,335 | 96,900 | 4,335 |
| 2024-03-25 | 4,460 | 4,465 | 4,355 | 4,405 | 83,400 | 4,405 |
| 2024-03-22 | 4,440 | 4,515 | 4,415 | 4,475 | 106,200 | 4,475 |
| 2024-03-21 | 4,515 | 4,540 | 4,375 | 4,375 | 106,000 | 4,375 |
| 2024-03-19 | 4,445 | 4,530 | 4,410 | 4,525 | 89,700 | 4,525 |
| 2024-03-18 | 4,450 | 4,485 | 4,325 | 4,440 | 156,900 | 4,440 |
| 2024-03-15 | 4,480 | 4,520 | 4,415 | 4,425 | 83,500 | 4,425 |
| 2024-03-14 | 4,490 | 4,545 | 4,455 | 4,530 | 137,100 | 4,530 |
| 2024-03-13 | 4,460 | 4,465 | 4,370 | 4,420 | 132,100 | 4,420 |
| 2024-03-12 | 4,360 | 4,490 | 4,305 | 4,480 | 156,700 | 4,480 |
| 2024-03-11 | 4,250 | 4,320 | 4,235 | 4,305 | 73,500 | 4,305 |
| 2024-03-08 | 4,190 | 4,415 | 4,170 | 4,320 | 178,700 | 4,320 |
| 2024-03-07 | 4,285 | 4,340 | 4,215 | 4,230 | 162,900 | 4,230 |
| 2024-03-06 | 4,155 | 4,435 | 4,155 | 4,310 | 322,800 | 4,310 |
| 2024-03-05 | 4,040 | 4,090 | 3,985 | 4,085 | 72,000 | 4,085 |
| 2024-03-04 | 4,070 | 4,105 | 4,015 | 4,045 | 76,000 | 4,045 |
| 2024-03-01 | 4,115 | 4,165 | 4,060 | 4,085 | 112,400 | 4,085 |
| 2024-02-29 | 4,200 | 4,205 | 4,055 | 4,115 | 122,200 | 4,115 |
| 2024-02-28 | 4,090 | 4,210 | 4,090 | 4,170 | 159,200 | 4,170 |
| 2024-02-27 | 4,045 | 4,090 | 4,015 | 4,060 | 134,300 | 4,060 |
| 2024-02-26 | 3,945 | 3,990 | 3,890 | 3,985 | 155,500 | 3,985 |
| 2024-02-22 | 3,905 | 3,970 | 3,895 | 3,925 | 87,500 | 3,925 |
| 2024-02-21 | 3,850 | 3,995 | 3,815 | 3,915 | 180,700 | 3,915 |
| 2024-02-20 | 3,895 | 3,895 | 3,750 | 3,820 | 124,900 | 3,820 |
| 2024-02-19 | 3,790 | 3,815 | 3,760 | 3,815 | 135,200 | 3,815 |
| 2024-02-16 | 3,825 | 3,845 | 3,810 | 3,810 | 100,000 | 3,810 |
| 2024-02-15 | 3,950 | 3,955 | 3,845 | 3,860 | 131,000 | 3,860 |
| 2024-02-14 | 3,910 | 3,970 | 3,890 | 3,930 | 125,800 | 3,930 |
| 2024-02-13 | 3,965 | 3,975 | 3,895 | 3,955 | 172,600 | 3,955 |
| 2024-02-09 | 4,000 | 4,030 | 3,925 | 3,925 | 215,200 | 3,925 |
| 2024-02-08 | 4,100 | 4,130 | 4,030 | 4,040 | 166,200 | 4,040 |
| 2024-02-07 | 4,140 | 4,160 | 4,065 | 4,130 | 122,500 | 4,130 |
| 2024-02-06 | 4,085 | 4,175 | 4,065 | 4,140 | 145,500 | 4,140 |
| 2024-02-05 | 4,090 | 4,145 | 4,070 | 4,125 | 107,500 | 4,125 |
| 2024-02-02 | 4,175 | 4,200 | 4,085 | 4,085 | 102,300 | 4,085 |
| 2024-02-01 | 4,150 | 4,150 | 4,090 | 4,095 | 113,700 | 4,095 |
| 2024-01-31 | 4,120 | 4,190 | 4,105 | 4,175 | 103,300 | 4,175 |
| 2024-01-30 | 4,230 | 4,250 | 4,110 | 4,125 | 158,100 | 4,125 |
| 2024-01-29 | 4,205 | 4,260 | 4,185 | 4,250 | 106,900 | 4,250 |
| 2024-01-26 | 4,080 | 4,210 | 4,060 | 4,195 | 171,100 | 4,195 |
| 2024-01-25 | 4,210 | 4,230 | 4,090 | 4,120 | 161,100 | 4,120 |
| 2024-01-24 | 4,295 | 4,310 | 4,205 | 4,205 | 124,300 | 4,205 |
| 2024-01-23 | 4,305 | 4,380 | 4,275 | 4,315 | 160,400 | 4,315 |
| 2024-01-22 | 4,380 | 4,380 | 4,260 | 4,305 | 205,700 | 4,305 |
| 2024-01-19 | 4,425 | 4,475 | 4,330 | 4,350 | 247,400 | 4,350 |
| 2024-01-18 | 4,445 | 4,530 | 4,390 | 4,390 | 233,500 | 4,390 |
| 2024-01-17 | 4,245 | 4,440 | 4,235 | 4,390 | 299,300 | 4,390 |
| 2024-01-16 | 4,430 | 4,490 | 4,175 | 4,185 | 319,400 | 4,185 |
| 2024-01-15 | 4,650 | 4,725 | 4,350 | 4,425 | 489,800 | 4,425 |
| 2024-01-12 | 4,540 | 4,600 | 4,410 | 4,515 | 312,300 | 4,515 |
| 2024-01-11 | 4,800 | 4,810 | 4,540 | 4,610 | 284,700 | 4,610 |
| 2024-01-10 | 4,780 | 4,840 | 4,720 | 4,795 | 227,100 | 4,795 |
| 2024-01-09 | 4,665 | 4,840 | 4,615 | 4,840 | 253,500 | 4,840 |
| 2024-01-05 | 4,715 | 4,715 | 4,570 | 4,620 | 188,900 | 4,620 |
| 2024-01-04 | 4,560 | 4,705 | 4,525 | 4,695 | 136,400 | 4,695 |
分割・併合履歴 ： [2007-02-23]1株→2株
