3048 (株)ビックカメラ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,627 | 1,639 | 1,595 | 1,634.5 | 797,200 | 1,634.50 |
| 2024-11-21 | 1,650 | 1,654 | 1,621 | 1,627 | 479,900 | 1,627 |
| 2024-11-20 | 1,667.5 | 1,680 | 1,646 | 1,650.5 | 336,600 | 1,650.50 |
| 2024-11-19 | 1,717 | 1,718.5 | 1,660 | 1,663.5 | 472,800 | 1,663.50 |
| 2024-11-18 | 1,700 | 1,732.5 | 1,694 | 1,713.5 | 389,700 | 1,713.50 |
| 2024-11-15 | 1,691.5 | 1,711.5 | 1,666.5 | 1,691 | 493,800 | 1,691 |
| 2024-11-14 | 1,683 | 1,688.5 | 1,662 | 1,671 | 362,200 | 1,671 |
| 2024-11-13 | 1,709.5 | 1,718 | 1,689 | 1,694.5 | 503,400 | 1,694.50 |
| 2024-11-12 | 1,664.5 | 1,739.5 | 1,662.5 | 1,714 | 799,300 | 1,714 |
| 2024-11-11 | 1,673.5 | 1,705 | 1,655 | 1,660 | 505,000 | 1,660 |
| 2024-11-08 | 1,678 | 1,690.5 | 1,662.5 | 1,666 | 370,700 | 1,666 |
| 2024-11-07 | 1,666 | 1,675 | 1,645.5 | 1,663.5 | 495,100 | 1,663.50 |
| 2024-11-06 | 1,694 | 1,711.5 | 1,656 | 1,659 | 490,400 | 1,659 |
| 2024-11-05 | 1,704 | 1,705 | 1,670 | 1,685.5 | 354,700 | 1,685.50 |
| 2024-11-01 | 1,683.5 | 1,708.5 | 1,681 | 1,697.5 | 446,500 | 1,697.50 |
| 2024-10-31 | 1,695 | 1,714.5 | 1,687.5 | 1,707.5 | 698,100 | 1,707.50 |
| 2024-10-30 | 1,688 | 1,705 | 1,665 | 1,694 | 932,800 | 1,694 |
| 2024-10-29 | 1,638 | 1,680 | 1,629 | 1,674 | 784,400 | 1,674 |
| 2024-10-28 | 1,585 | 1,650 | 1,583 | 1,638 | 764,000 | 1,638 |
| 2024-10-25 | 1,609 | 1,609 | 1,573 | 1,580 | 634,200 | 1,580 |
| 2024-10-24 | 1,615 | 1,635 | 1,604 | 1,611 | 669,800 | 1,611 |
| 2024-10-23 | 1,662 | 1,674 | 1,624 | 1,628 | 696,400 | 1,628 |
| 2024-10-22 | 1,685 | 1,703 | 1,667 | 1,675 | 639,200 | 1,675 |
| 2024-10-21 | 1,747 | 1,767 | 1,694 | 1,695 | 1,135,800 | 1,695 |
| 2024-10-18 | 1,775 | 1,815 | 1,703 | 1,743 | 2,194,500 | 1,743 |
| 2024-10-17 | 1,765 | 1,780 | 1,739 | 1,762 | 981,700 | 1,762 |
| 2024-10-16 | 1,722 | 1,754 | 1,716 | 1,744 | 1,449,900 | 1,744 |
| 2024-10-15 | 1,650 | 1,748 | 1,650 | 1,722 | 4,668,500 | 1,722 |
| 2024-10-11 | 1,547 | 1,553 | 1,517 | 1,530 | 1,468,300 | 1,530 |
| 2024-10-10 | 1,582 | 1,586 | 1,553 | 1,561 | 879,100 | 1,561 |
| 2024-10-09 | 1,568 | 1,586 | 1,561 | 1,582 | 459,700 | 1,582 |
| 2024-10-08 | 1,588 | 1,590 | 1,562 | 1,568 | 427,200 | 1,568 |
| 2024-10-07 | 1,610 | 1,617 | 1,581 | 1,592 | 422,700 | 1,592 |
| 2024-10-04 | 1,590 | 1,613 | 1,589 | 1,598 | 502,300 | 1,598 |
| 2024-10-03 | 1,590 | 1,600 | 1,568 | 1,572 | 372,800 | 1,572 |
| 2024-10-02 | 1,574 | 1,599 | 1,553 | 1,558 | 467,900 | 1,558 |
| 2024-10-01 | 1,600 | 1,600 | 1,551 | 1,584 | 599,600 | 1,584 |
| 2024-09-30 | 1,581 | 1,610 | 1,578 | 1,583 | 638,500 | 1,583 |
| 2024-09-27 | 1,620 | 1,640 | 1,611 | 1,630 | 469,100 | 1,630 |
| 2024-09-26 | 1,590 | 1,616 | 1,590 | 1,615 | 850,800 | 1,615 |
| 2024-09-25 | 1,544 | 1,570 | 1,526 | 1,557 | 659,300 | 1,557 |
| 2024-09-24 | 1,530 | 1,558 | 1,521 | 1,544 | 674,200 | 1,544 |
| 2024-09-20 | 1,529 | 1,548 | 1,525 | 1,542 | 701,400 | 1,542 |
| 2024-09-19 | 1,550 | 1,564 | 1,509 | 1,518 | 735,200 | 1,518 |
| 2024-09-18 | 1,569 | 1,585 | 1,540 | 1,551 | 450,200 | 1,551 |
| 2024-09-17 | 1,538 | 1,558 | 1,528 | 1,554 | 699,900 | 1,554 |
| 2024-09-13 | 1,545 | 1,551 | 1,523 | 1,533 | 662,100 | 1,533 |
| 2024-09-12 | 1,525 | 1,553 | 1,524 | 1,534 | 839,000 | 1,534 |
| 2024-09-11 | 1,565 | 1,565 | 1,491 | 1,502 | 1,220,800 | 1,502 |
| 2024-09-10 | 1,581 | 1,620 | 1,569 | 1,581 | 1,345,400 | 1,581 |
| 2024-09-09 | 1,647 | 1,655 | 1,567 | 1,567 | 1,863,900 | 1,567 |
| 2024-09-06 | 1,663 | 1,719 | 1,660 | 1,693 | 809,400 | 1,693 |
| 2024-09-05 | 1,708 | 1,708 | 1,633 | 1,658 | 1,200,500 | 1,658 |
| 2024-09-04 | 1,737 | 1,791 | 1,719 | 1,728 | 835,200 | 1,728 |
| 2024-09-03 | 1,719 | 1,766 | 1,713 | 1,766 | 724,800 | 1,766 |
| 2024-09-02 | 1,680 | 1,724 | 1,671 | 1,720 | 1,051,700 | 1,720 |
| 2024-08-30 | 1,670 | 1,675 | 1,631 | 1,666 | 851,900 | 1,666 |
| 2024-08-29 | 1,677 | 1,704 | 1,668 | 1,680 | 2,135,400 | 1,680 |
| 2024-08-28 | 1,700 | 1,712 | 1,683 | 1,701 | 2,767,000 | 1,701 |
| 2024-08-27 | 1,703 | 1,714 | 1,694 | 1,700 | 1,286,000 | 1,700 |
| 2024-08-26 | 1,722 | 1,732 | 1,707 | 1,711 | 821,300 | 1,711 |
| 2024-08-23 | 1,719 | 1,724 | 1,702 | 1,723 | 918,500 | 1,723 |
| 2024-08-22 | 1,701 | 1,730 | 1,696 | 1,723 | 1,095,000 | 1,723 |
| 2024-08-21 | 1,683 | 1,702 | 1,675 | 1,695 | 1,105,200 | 1,695 |
| 2024-08-20 | 1,611 | 1,720 | 1,611 | 1,699 | 1,899,600 | 1,699 |
| 2024-08-19 | 1,626 | 1,626 | 1,595 | 1,597 | 1,469,700 | 1,597 |
| 2024-08-16 | 1,609 | 1,634 | 1,599 | 1,631 | 1,367,100 | 1,631 |
| 2024-08-15 | 1,593 | 1,611 | 1,570 | 1,574 | 1,230,400 | 1,574 |
| 2024-08-14 | 1,600 | 1,604 | 1,575 | 1,595 | 919,100 | 1,595 |
| 2024-08-13 | 1,580 | 1,608 | 1,574 | 1,601 | 1,255,600 | 1,601 |
| 2024-08-09 | 1,574 | 1,617 | 1,550 | 1,580 | 1,021,600 | 1,580 |
| 2024-08-08 | 1,531 | 1,573 | 1,523 | 1,550 | 1,280,300 | 1,550 |
| 2024-08-07 | 1,524 | 1,583 | 1,518 | 1,554 | 852,300 | 1,554 |
| 2024-08-06 | 1,501 | 1,562 | 1,491 | 1,535 | 1,150,100 | 1,535 |
| 2024-08-05 | 1,521 | 1,525 | 1,435 | 1,451 | 1,542,700 | 1,451 |
| 2024-08-02 | 1,577 | 1,595 | 1,550 | 1,556 | 1,047,200 | 1,556 |
| 2024-08-01 | 1,673 | 1,683 | 1,609 | 1,609 | 1,158,200 | 1,609 |
| 2024-07-31 | 1,679 | 1,700 | 1,660 | 1,698 | 539,500 | 1,698 |
| 2024-07-30 | 1,714 | 1,716 | 1,663 | 1,688 | 805,700 | 1,688 |
| 2024-07-29 | 1,696 | 1,710 | 1,667 | 1,706 | 636,200 | 1,706 |
| 2024-07-26 | 1,701 | 1,722 | 1,679 | 1,682 | 751,600 | 1,682 |
| 2024-07-25 | 1,700 | 1,717 | 1,677 | 1,702 | 1,217,700 | 1,702 |
| 2024-07-24 | 1,802 | 1,802 | 1,728 | 1,734 | 803,700 | 1,734 |
| 2024-07-23 | 1,780 | 1,808 | 1,777 | 1,796 | 709,200 | 1,796 |
| 2024-07-22 | 1,713 | 1,770 | 1,709 | 1,770 | 846,100 | 1,770 |
| 2024-07-19 | 1,708 | 1,715 | 1,670 | 1,713 | 636,400 | 1,713 |
| 2024-07-18 | 1,701 | 1,733 | 1,686 | 1,714 | 729,800 | 1,714 |
| 2024-07-17 | 1,647 | 1,710 | 1,639 | 1,710 | 1,220,900 | 1,710 |
| 2024-07-16 | 1,674 | 1,674 | 1,618 | 1,634 | 1,703,200 | 1,634 |
| 2024-07-12 | 1,572 | 1,603 | 1,564 | 1,578 | 1,466,000 | 1,578 |
| 2024-07-11 | 1,536 | 1,562 | 1,530 | 1,556 | 560,500 | 1,556 |
| 2024-07-10 | 1,530 | 1,533 | 1,510 | 1,524 | 440,900 | 1,524 |
| 2024-07-09 | 1,492 | 1,527 | 1,490 | 1,521 | 503,400 | 1,521 |
| 2024-07-08 | 1,499 | 1,515 | 1,474 | 1,489 | 607,400 | 1,489 |
| 2024-07-05 | 1,520 | 1,525 | 1,488 | 1,489 | 677,600 | 1,489 |
| 2024-07-04 | 1,542 | 1,543 | 1,516 | 1,516 | 422,700 | 1,516 |
| 2024-07-03 | 1,540 | 1,541 | 1,529 | 1,540 | 214,600 | 1,540 |
| 2024-07-02 | 1,554 | 1,570 | 1,528 | 1,538 | 556,100 | 1,538 |
| 2024-07-01 | 1,542 | 1,551 | 1,531 | 1,549 | 379,700 | 1,549 |
| 2024-06-28 | 1,547 | 1,550 | 1,522 | 1,533 | 466,400 | 1,533 |
| 2024-06-27 | 1,551 | 1,578 | 1,538 | 1,554 | 461,200 | 1,554 |
| 2024-06-26 | 1,550 | 1,577 | 1,545 | 1,552 | 406,400 | 1,552 |
| 2024-06-25 | 1,523 | 1,566 | 1,521 | 1,559 | 381,900 | 1,559 |
| 2024-06-24 | 1,519 | 1,530 | 1,502 | 1,519 | 584,900 | 1,519 |
| 2024-06-21 | 1,520 | 1,532 | 1,501 | 1,509 | 979,700 | 1,509 |
| 2024-06-20 | 1,610 | 1,618 | 1,542 | 1,552 | 577,900 | 1,552 |
| 2024-06-19 | 1,611 | 1,623 | 1,598 | 1,610 | 216,700 | 1,610 |
| 2024-06-18 | 1,618 | 1,632 | 1,600 | 1,605 | 289,500 | 1,605 |
| 2024-06-17 | 1,599 | 1,613 | 1,583 | 1,613 | 400,500 | 1,613 |
| 2024-06-14 | 1,576 | 1,607 | 1,576 | 1,599 | 430,600 | 1,599 |
| 2024-06-13 | 1,580 | 1,585 | 1,570 | 1,574 | 246,500 | 1,574 |
| 2024-06-12 | 1,590 | 1,602 | 1,580 | 1,586 | 238,800 | 1,586 |
| 2024-06-11 | 1,609 | 1,614 | 1,592 | 1,594 | 293,000 | 1,594 |
| 2024-06-10 | 1,608 | 1,613 | 1,595 | 1,609 | 317,300 | 1,609 |
| 2024-06-07 | 1,583 | 1,619 | 1,581 | 1,608 | 531,500 | 1,608 |
| 2024-06-06 | 1,583 | 1,595 | 1,561 | 1,580 | 310,400 | 1,580 |
| 2024-06-05 | 1,553 | 1,576 | 1,546 | 1,573 | 382,400 | 1,573 |
| 2024-06-04 | 1,530 | 1,560 | 1,525 | 1,554 | 348,700 | 1,554 |
| 2024-06-03 | 1,575 | 1,576 | 1,533 | 1,538 | 387,100 | 1,538 |
| 2024-05-31 | 1,565 | 1,588 | 1,560 | 1,571 | 732,400 | 1,571 |
| 2024-05-30 | 1,512 | 1,555 | 1,505 | 1,551 | 605,800 | 1,551 |
| 2024-05-29 | 1,518 | 1,542 | 1,500 | 1,529 | 625,200 | 1,529 |
| 2024-05-28 | 1,475 | 1,507 | 1,475 | 1,504 | 435,700 | 1,504 |
| 2024-05-27 | 1,470 | 1,472 | 1,457 | 1,472 | 240,100 | 1,472 |
| 2024-05-24 | 1,444 | 1,472 | 1,441 | 1,463 | 276,600 | 1,463 |
| 2024-05-23 | 1,469 | 1,476 | 1,457 | 1,462 | 235,500 | 1,462 |
| 2024-05-22 | 1,474 | 1,490 | 1,466 | 1,470 | 306,300 | 1,470 |
| 2024-05-21 | 1,491 | 1,497 | 1,474 | 1,478 | 405,000 | 1,478 |
| 2024-05-20 | 1,500 | 1,507 | 1,472 | 1,480 | 435,000 | 1,480 |
| 2024-05-17 | 1,474 | 1,500 | 1,471 | 1,489 | 290,800 | 1,489 |
| 2024-05-16 | 1,477 | 1,499 | 1,465 | 1,485 | 272,700 | 1,485 |
| 2024-05-15 | 1,499 | 1,504 | 1,474 | 1,484 | 349,200 | 1,484 |
| 2024-05-14 | 1,474 | 1,492 | 1,461 | 1,489 | 371,300 | 1,489 |
| 2024-05-13 | 1,465 | 1,480 | 1,458 | 1,474 | 234,700 | 1,474 |
| 2024-05-10 | 1,476 | 1,482 | 1,466 | 1,469 | 431,700 | 1,469 |
| 2024-05-09 | 1,463 | 1,494 | 1,457 | 1,477 | 311,900 | 1,477 |
| 2024-05-08 | 1,471 | 1,478 | 1,452 | 1,452 | 324,400 | 1,452 |
| 2024-05-07 | 1,493 | 1,498 | 1,468 | 1,473 | 501,000 | 1,473 |
| 2024-05-02 | 1,510 | 1,523 | 1,498 | 1,507 | 341,800 | 1,507 |
| 2024-05-01 | 1,513 | 1,535 | 1,503 | 1,513 | 345,700 | 1,513 |
| 2024-04-30 | 1,489 | 1,536 | 1,488 | 1,531 | 597,600 | 1,531 |
| 2024-04-26 | 1,491 | 1,494 | 1,457 | 1,479 | 2,627,600 | 1,479 |
| 2024-04-25 | 1,545 | 1,545 | 1,488 | 1,492 | 758,300 | 1,492 |
| 2024-04-24 | 1,551 | 1,565 | 1,540 | 1,549 | 752,200 | 1,549 |
| 2024-04-23 | 1,577 | 1,591 | 1,561 | 1,561 | 582,800 | 1,561 |
| 2024-04-22 | 1,550 | 1,582 | 1,543 | 1,577 | 668,100 | 1,577 |
| 2024-04-19 | 1,571 | 1,588 | 1,543 | 1,543 | 1,036,700 | 1,543 |
| 2024-04-18 | 1,519 | 1,573 | 1,519 | 1,565 | 750,000 | 1,565 |
| 2024-04-17 | 1,520 | 1,547 | 1,507 | 1,510 | 901,700 | 1,510 |
| 2024-04-16 | 1,615 | 1,618 | 1,524 | 1,532 | 1,586,300 | 1,532 |
| 2024-04-15 | 1,528 | 1,648 | 1,509 | 1,644 | 3,521,700 | 1,644 |
| 2024-04-12 | 1,430 | 1,449 | 1,404 | 1,438 | 792,900 | 1,438 |
| 2024-04-11 | 1,373 | 1,424 | 1,365 | 1,424 | 884,000 | 1,424 |
| 2024-04-10 | 1,378 | 1,384 | 1,370 | 1,374 | 452,400 | 1,374 |
| 2024-04-09 | 1,387 | 1,394 | 1,363 | 1,375 | 530,800 | 1,375 |
| 2024-04-08 | 1,390 | 1,402 | 1,377 | 1,385 | 565,800 | 1,385 |
| 2024-04-05 | 1,360 | 1,395 | 1,355 | 1,391 | 603,400 | 1,391 |
| 2024-04-04 | 1,370 | 1,372 | 1,340 | 1,365 | 698,300 | 1,365 |
| 2024-04-03 | 1,322 | 1,360 | 1,314 | 1,360 | 755,400 | 1,360 |
| 2024-04-02 | 1,326 | 1,333 | 1,305 | 1,332 | 587,200 | 1,332 |
| 2024-04-01 | 1,290 | 1,332 | 1,285 | 1,326 | 869,900 | 1,326 |
| 2024-03-29 | 1,288 | 1,295 | 1,272 | 1,282 | 454,000 | 1,282 |
| 2024-03-28 | 1,264 | 1,289 | 1,263 | 1,281 | 505,700 | 1,281 |
| 2024-03-27 | 1,258 | 1,273 | 1,258 | 1,268 | 514,200 | 1,268 |
| 2024-03-26 | 1,278 | 1,279 | 1,256 | 1,258 | 403,900 | 1,258 |
| 2024-03-25 | 1,294 | 1,302 | 1,285 | 1,285 | 514,100 | 1,285 |
| 2024-03-22 | 1,275 | 1,294 | 1,272 | 1,290 | 566,700 | 1,290 |
| 2024-03-21 | 1,291 | 1,293 | 1,270 | 1,271 | 385,700 | 1,271 |
| 2024-03-19 | 1,290 | 1,297 | 1,280 | 1,290 | 339,100 | 1,290 |
| 2024-03-18 | 1,285 | 1,299 | 1,280 | 1,290 | 370,400 | 1,290 |
| 2024-03-15 | 1,284 | 1,286 | 1,275 | 1,283 | 424,900 | 1,283 |
| 2024-03-14 | 1,271 | 1,283 | 1,271 | 1,281 | 283,400 | 1,281 |
| 2024-03-13 | 1,289 | 1,290 | 1,267 | 1,273 | 348,000 | 1,273 |
| 2024-03-12 | 1,262 | 1,282 | 1,250 | 1,278 | 525,000 | 1,278 |
| 2024-03-11 | 1,238 | 1,263 | 1,236 | 1,262 | 626,400 | 1,262 |
| 2024-03-08 | 1,244 | 1,267 | 1,242 | 1,242 | 852,100 | 1,242 |
| 2024-03-07 | 1,260 | 1,270 | 1,245 | 1,255 | 654,900 | 1,255 |
| 2024-03-06 | 1,240 | 1,278 | 1,240 | 1,270 | 545,700 | 1,270 |
| 2024-03-05 | 1,248 | 1,258 | 1,240 | 1,256 | 371,100 | 1,256 |
| 2024-03-04 | 1,260 | 1,265 | 1,246 | 1,252 | 656,700 | 1,252 |
| 2024-03-01 | 1,268 | 1,282 | 1,265 | 1,273 | 548,600 | 1,273 |
| 2024-02-29 | 1,300 | 1,313 | 1,275 | 1,287 | 611,100 | 1,287 |
| 2024-02-28 | 1,298 | 1,304 | 1,286 | 1,290 | 2,043,700 | 1,290 |
| 2024-02-27 | 1,312 | 1,315 | 1,295 | 1,304 | 2,763,100 | 1,304 |
| 2024-02-26 | 1,290 | 1,316 | 1,287 | 1,311 | 1,402,500 | 1,311 |
| 2024-02-22 | 1,295 | 1,295 | 1,277 | 1,284 | 1,124,900 | 1,284 |
| 2024-02-21 | 1,279 | 1,289 | 1,260 | 1,280 | 1,909,600 | 1,280 |
| 2024-02-20 | 1,336 | 1,337 | 1,300 | 1,300 | 1,186,800 | 1,300 |
| 2024-02-19 | 1,318 | 1,332 | 1,312 | 1,331 | 1,192,800 | 1,331 |
| 2024-02-16 | 1,321 | 1,334 | 1,315 | 1,321 | 950,900 | 1,321 |
| 2024-02-15 | 1,325 | 1,327 | 1,308 | 1,311 | 1,186,900 | 1,311 |
| 2024-02-14 | 1,341 | 1,346 | 1,308 | 1,318 | 1,487,900 | 1,318 |
| 2024-02-13 | 1,359 | 1,360 | 1,348 | 1,353 | 1,152,000 | 1,353 |
| 2024-02-09 | 1,346 | 1,361 | 1,339 | 1,359 | 923,200 | 1,359 |
| 2024-02-08 | 1,335 | 1,346 | 1,325 | 1,337 | 907,300 | 1,337 |
| 2024-02-07 | 1,361 | 1,363 | 1,333 | 1,345 | 643,900 | 1,345 |
| 2024-02-06 | 1,369 | 1,377 | 1,356 | 1,360 | 713,700 | 1,360 |
| 2024-02-05 | 1,385 | 1,387 | 1,376 | 1,377 | 623,000 | 1,377 |
| 2024-02-02 | 1,383 | 1,386 | 1,360 | 1,372 | 645,200 | 1,372 |
| 2024-02-01 | 1,371 | 1,382 | 1,362 | 1,377 | 472,000 | 1,377 |
| 2024-01-31 | 1,360 | 1,375 | 1,354 | 1,375 | 444,900 | 1,375 |
| 2024-01-30 | 1,351 | 1,360 | 1,344 | 1,354 | 387,500 | 1,354 |
| 2024-01-29 | 1,351 | 1,358 | 1,346 | 1,351 | 388,800 | 1,351 |
| 2024-01-26 | 1,377 | 1,381 | 1,341 | 1,345 | 541,600 | 1,345 |
| 2024-01-25 | 1,362 | 1,380 | 1,359 | 1,379 | 459,700 | 1,379 |
| 2024-01-24 | 1,350 | 1,362 | 1,346 | 1,361 | 338,300 | 1,361 |
| 2024-01-23 | 1,366 | 1,377 | 1,355 | 1,356 | 433,800 | 1,356 |
| 2024-01-22 | 1,353 | 1,359 | 1,345 | 1,357 | 440,600 | 1,357 |
| 2024-01-19 | 1,348 | 1,359 | 1,340 | 1,352 | 548,800 | 1,352 |
| 2024-01-18 | 1,350 | 1,355 | 1,340 | 1,341 | 404,200 | 1,341 |
| 2024-01-17 | 1,333 | 1,355 | 1,332 | 1,340 | 665,400 | 1,340 |
| 2024-01-16 | 1,380 | 1,390 | 1,334 | 1,336 | 775,000 | 1,336 |
| 2024-01-15 | 1,366 | 1,393 | 1,345 | 1,376 | 1,231,200 | 1,376 |
| 2024-01-12 | 1,374 | 1,378 | 1,325 | 1,336 | 1,242,300 | 1,336 |
| 2024-01-11 | 1,387 | 1,394 | 1,374 | 1,375 | 671,000 | 1,375 |
| 2024-01-10 | 1,399 | 1,400 | 1,363 | 1,380 | 899,200 | 1,380 |
| 2024-01-09 | 1,377 | 1,405 | 1,376 | 1,395 | 790,400 | 1,395 |
| 2024-01-05 | 1,368 | 1,379 | 1,361 | 1,374 | 716,200 | 1,374 |
| 2024-01-04 | 1,343 | 1,355 | 1,317 | 1,354 | 528,200 | 1,354 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2007-08-28]1株→2株
