3092 (株)ZOZO 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 | 4,659 | 4,699 | 4,575 | 4,690 | 978,100 | 4,690 |
| 2024-11-20 | 4,614 | 4,692 | 4,573 | 4,670 | 885,300 | 4,670 |
| 2024-11-19 | 4,691 | 4,745 | 4,645 | 4,653 | 728,500 | 4,653 |
| 2024-11-18 | 4,662 | 4,755 | 4,651 | 4,701 | 909,400 | 4,701 |
| 2024-11-15 | 4,880 | 4,909 | 4,755 | 4,759 | 999,200 | 4,759 |
| 2024-11-14 | 5,022 | 5,026 | 4,848 | 4,858 | 1,174,900 | 4,858 |
| 2024-11-13 | 5,179 | 5,181 | 5,016 | 5,041 | 865,900 | 5,041 |
| 2024-11-12 | 5,224 | 5,248 | 5,076 | 5,176 | 817,900 | 5,176 |
| 2024-11-11 | 5,206 | 5,289 | 5,129 | 5,195 | 840,700 | 5,195 |
| 2024-11-08 | 4,966 | 5,186 | 4,954 | 5,168 | 1,369,300 | 5,168 |
| 2024-11-07 | 4,896 | 4,948 | 4,795 | 4,886 | 1,113,300 | 4,886 |
| 2024-11-06 | 4,870 | 4,985 | 4,803 | 4,887 | 1,104,000 | 4,887 |
| 2024-11-05 | 4,800 | 4,894 | 4,739 | 4,857 | 1,519,700 | 4,857 |
| 2024-11-01 | 4,720 | 4,904 | 4,700 | 4,792 | 2,545,700 | 4,792 |
| 2024-10-31 | 4,942 | 5,011 | 4,912 | 4,971 | 2,023,000 | 4,971 |
| 2024-10-30 | 4,919 | 4,976 | 4,862 | 4,883 | 3,959,500 | 4,883 |
| 2024-10-29 | 4,960 | 4,968 | 4,898 | 4,908 | 1,148,800 | 4,908 |
| 2024-10-28 | 4,927 | 4,979 | 4,897 | 4,953 | 1,665,300 | 4,953 |
| 2024-10-25 | 5,053 | 5,087 | 4,883 | 4,927 | 2,104,600 | 4,927 |
| 2024-10-24 | 5,142 | 5,175 | 5,092 | 5,104 | 1,438,400 | 5,104 |
| 2024-10-23 | 5,212 | 5,289 | 5,160 | 5,173 | 1,106,700 | 5,173 |
| 2024-10-22 | 5,360 | 5,379 | 5,277 | 5,287 | 1,121,200 | 5,287 |
| 2024-10-21 | 5,469 | 5,496 | 5,382 | 5,382 | 996,400 | 5,382 |
| 2024-10-18 | 5,406 | 5,497 | 5,401 | 5,441 | 916,100 | 5,441 |
| 2024-10-17 | 5,599 | 5,604 | 5,362 | 5,451 | 1,853,700 | 5,451 |
| 2024-10-16 | 5,480 | 5,599 | 5,460 | 5,564 | 1,584,100 | 5,564 |
| 2024-10-15 | 5,374 | 5,526 | 5,374 | 5,483 | 1,516,200 | 5,483 |
| 2024-10-11 | 5,371 | 5,405 | 5,337 | 5,374 | 1,255,200 | 5,374 |
| 2024-10-10 | 5,411 | 5,425 | 5,305 | 5,372 | 1,183,900 | 5,372 |
| 2024-10-09 | 5,380 | 5,445 | 5,357 | 5,419 | 1,201,200 | 5,419 |
| 2024-10-08 | 5,186 | 5,315 | 5,180 | 5,305 | 1,259,400 | 5,305 |
| 2024-10-07 | 5,128 | 5,253 | 5,117 | 5,233 | 896,000 | 5,233 |
| 2024-10-04 | 5,114 | 5,223 | 5,104 | 5,111 | 1,124,900 | 5,111 |
| 2024-10-03 | 5,104 | 5,124 | 5,033 | 5,092 | 1,060,100 | 5,092 |
| 2024-10-02 | 5,107 | 5,118 | 4,932 | 4,974 | 1,878,900 | 4,974 |
| 2024-10-01 | 5,196 | 5,210 | 5,104 | 5,190 | 1,581,700 | 5,190 |
| 2024-09-30 | 5,117 | 5,260 | 5,117 | 5,214 | 2,526,200 | 5,214 |
| 2024-09-27 | 5,050 | 5,225 | 5,035 | 5,217 | 2,488,100 | 5,217 |
| 2024-09-26 | 4,853 | 5,004 | 4,839 | 5,004 | 1,782,400 | 5,004 |
| 2024-09-25 | 4,829 | 4,874 | 4,783 | 4,783 | 925,700 | 4,783 |
| 2024-09-24 | 4,910 | 4,955 | 4,882 | 4,899 | 1,400,500 | 4,899 |
| 2024-09-20 | 4,991 | 5,000 | 4,851 | 4,895 | 1,632,500 | 4,895 |
| 2024-09-19 | 4,915 | 5,007 | 4,908 | 4,962 | 886,600 | 4,962 |
| 2024-09-18 | 4,928 | 4,967 | 4,884 | 4,935 | 695,500 | 4,935 |
| 2024-09-17 | 4,900 | 4,945 | 4,873 | 4,929 | 1,110,700 | 4,929 |
| 2024-09-13 | 4,886 | 4,899 | 4,816 | 4,838 | 1,051,500 | 4,838 |
| 2024-09-12 | 4,798 | 4,884 | 4,776 | 4,882 | 1,148,500 | 4,882 |
| 2024-09-11 | 4,761 | 4,790 | 4,657 | 4,736 | 1,219,300 | 4,736 |
| 2024-09-10 | 4,621 | 4,771 | 4,617 | 4,747 | 1,156,000 | 4,747 |
| 2024-09-09 | 4,661 | 4,710 | 4,634 | 4,671 | 987,700 | 4,671 |
| 2024-09-06 | 4,697 | 4,735 | 4,667 | 4,704 | 1,627,500 | 4,704 |
| 2024-09-05 | 4,586 | 4,690 | 4,583 | 4,655 | 1,333,500 | 4,655 |
| 2024-09-04 | 4,488 | 4,639 | 4,480 | 4,619 | 2,219,400 | 4,619 |
| 2024-09-03 | 4,385 | 4,537 | 4,373 | 4,534 | 1,314,400 | 4,534 |
| 2024-09-02 | 4,629 | 4,629 | 4,403 | 4,407 | 1,809,200 | 4,407 |
| 2024-08-30 | 4,611 | 4,680 | 4,593 | 4,643 | 2,307,800 | 4,643 |
| 2024-08-29 | 4,560 | 4,636 | 4,541 | 4,611 | 1,809,700 | 4,611 |
| 2024-08-28 | 4,762 | 4,787 | 4,708 | 4,756 | 1,345,200 | 4,756 |
| 2024-08-27 | 4,695 | 4,799 | 4,680 | 4,795 | 1,286,800 | 4,795 |
| 2024-08-26 | 4,600 | 4,703 | 4,578 | 4,692 | 1,220,700 | 4,692 |
| 2024-08-23 | 4,550 | 4,622 | 4,532 | 4,568 | 1,312,500 | 4,568 |
| 2024-08-22 | 4,599 | 4,659 | 4,568 | 4,617 | 1,039,400 | 4,617 |
| 2024-08-21 | 4,570 | 4,584 | 4,462 | 4,554 | 1,289,900 | 4,554 |
| 2024-08-20 | 4,493 | 4,649 | 4,490 | 4,637 | 1,852,100 | 4,637 |
| 2024-08-19 | 4,399 | 4,499 | 4,342 | 4,495 | 1,024,900 | 4,495 |
| 2024-08-16 | 4,298 | 4,402 | 4,276 | 4,391 | 1,156,000 | 4,391 |
| 2024-08-15 | 4,336 | 4,395 | 4,260 | 4,279 | 1,273,300 | 4,279 |
| 2024-08-14 | 4,313 | 4,410 | 4,305 | 4,406 | 890,300 | 4,406 |
| 2024-08-13 | 4,409 | 4,445 | 4,248 | 4,353 | 1,555,400 | 4,353 |
| 2024-08-09 | 4,320 | 4,415 | 4,270 | 4,379 | 1,513,100 | 4,379 |
| 2024-08-08 | 4,189 | 4,367 | 4,181 | 4,310 | 1,246,100 | 4,310 |
| 2024-08-07 | 4,094 | 4,369 | 4,080 | 4,259 | 1,645,700 | 4,259 |
| 2024-08-06 | 4,051 | 4,223 | 3,970 | 4,200 | 2,476,300 | 4,200 |
| 2024-08-05 | 4,059 | 4,178 | 3,935 | 3,981 | 2,665,300 | 3,981 |
| 2024-08-02 | 4,086 | 4,217 | 4,078 | 4,167 | 2,274,800 | 4,167 |
| 2024-08-01 | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 | 4,156 |
| 2024-07-31 | 4,363 | 4,418 | 4,352 | 4,386 | 1,496,100 | 4,386 |
| 2024-07-30 | 4,395 | 4,403 | 4,295 | 4,348 | 838,800 | 4,348 |
| 2024-07-29 | 4,321 | 4,396 | 4,308 | 4,376 | 800,600 | 4,376 |
| 2024-07-26 | 4,255 | 4,330 | 4,255 | 4,271 | 829,700 | 4,271 |
| 2024-07-25 | 4,213 | 4,305 | 4,212 | 4,285 | 1,095,300 | 4,285 |
| 2024-07-24 | 4,230 | 4,297 | 4,216 | 4,268 | 1,134,100 | 4,268 |
| 2024-07-23 | 4,264 | 4,324 | 4,264 | 4,300 | 483,900 | 4,300 |
| 2024-07-22 | 4,312 | 4,312 | 4,254 | 4,281 | 541,600 | 4,281 |
| 2024-07-19 | 4,309 | 4,327 | 4,281 | 4,295 | 761,800 | 4,295 |
| 2024-07-18 | 4,260 | 4,333 | 4,260 | 4,308 | 743,000 | 4,308 |
| 2024-07-17 | 4,329 | 4,329 | 4,260 | 4,296 | 1,082,500 | 4,296 |
| 2024-07-16 | 4,393 | 4,395 | 4,270 | 4,296 | 1,416,400 | 4,296 |
| 2024-07-12 | 4,362 | 4,459 | 4,353 | 4,366 | 1,365,300 | 4,366 |
| 2024-07-11 | 4,391 | 4,415 | 4,359 | 4,394 | 872,800 | 4,394 |
| 2024-07-10 | 4,349 | 4,394 | 4,320 | 4,391 | 800,800 | 4,391 |
| 2024-07-09 | 4,280 | 4,379 | 4,260 | 4,354 | 1,074,300 | 4,354 |
| 2024-07-08 | 4,320 | 4,349 | 4,252 | 4,274 | 1,272,700 | 4,274 |
| 2024-07-05 | 4,199 | 4,322 | 4,190 | 4,320 | 1,199,900 | 4,320 |
| 2024-07-04 | 4,149 | 4,160 | 4,123 | 4,155 | 602,500 | 4,155 |
| 2024-07-03 | 4,065 | 4,149 | 4,063 | 4,128 | 893,900 | 4,128 |
| 2024-07-02 | 4,060 | 4,092 | 4,014 | 4,072 | 971,000 | 4,072 |
| 2024-07-01 | 4,022 | 4,080 | 4,021 | 4,058 | 719,500 | 4,058 |
| 2024-06-28 | 4,041 | 4,070 | 4,012 | 4,028 | 1,049,900 | 4,028 |
| 2024-06-27 | 4,007 | 4,066 | 4,007 | 4,042 | 1,142,500 | 4,042 |
| 2024-06-26 | 3,996 | 4,034 | 3,984 | 4,019 | 1,026,900 | 4,019 |
| 2024-06-25 | 3,915 | 3,993 | 3,898 | 3,971 | 755,100 | 3,971 |
| 2024-06-24 | 3,894 | 3,903 | 3,841 | 3,888 | 742,000 | 3,888 |
| 2024-06-21 | 3,885 | 3,916 | 3,859 | 3,885 | 1,087,200 | 3,885 |
| 2024-06-20 | 3,798 | 3,920 | 3,793 | 3,909 | 913,500 | 3,909 |
| 2024-06-19 | 3,816 | 3,842 | 3,801 | 3,816 | 726,900 | 3,816 |
| 2024-06-18 | 3,820 | 3,847 | 3,769 | 3,797 | 958,800 | 3,797 |
| 2024-06-17 | 3,851 | 3,857 | 3,759 | 3,816 | 996,900 | 3,816 |
| 2024-06-14 | 3,875 | 3,888 | 3,832 | 3,872 | 1,455,600 | 3,872 |
| 2024-06-13 | 3,859 | 3,876 | 3,833 | 3,859 | 1,031,200 | 3,859 |
| 2024-06-12 | 3,846 | 3,859 | 3,766 | 3,789 | 815,500 | 3,789 |
| 2024-06-11 | 3,814 | 3,843 | 3,782 | 3,833 | 1,110,300 | 3,833 |
| 2024-06-10 | 3,719 | 3,784 | 3,689 | 3,757 | 771,900 | 3,757 |
| 2024-06-07 | 3,691 | 3,762 | 3,681 | 3,752 | 718,100 | 3,752 |
| 2024-06-06 | 3,770 | 3,778 | 3,682 | 3,710 | 1,073,400 | 3,710 |
| 2024-06-05 | 3,800 | 3,848 | 3,778 | 3,791 | 853,100 | 3,791 |
| 2024-06-04 | 3,728 | 3,815 | 3,714 | 3,800 | 1,166,500 | 3,800 |
| 2024-06-03 | 3,733 | 3,765 | 3,702 | 3,730 | 887,900 | 3,730 |
| 2024-05-31 | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 | 3,678 |
| 2024-05-30 | 3,553 | 3,612 | 3,508 | 3,590 | 1,089,500 | 3,590 |
| 2024-05-29 | 3,564 | 3,593 | 3,528 | 3,528 | 1,159,600 | 3,528 |
| 2024-05-28 | 3,648 | 3,670 | 3,581 | 3,611 | 795,200 | 3,611 |
| 2024-05-27 | 3,680 | 3,680 | 3,582 | 3,634 | 1,078,500 | 3,634 |
| 2024-05-24 | 3,623 | 3,668 | 3,609 | 3,643 | 897,000 | 3,643 |
| 2024-05-23 | 3,632 | 3,649 | 3,601 | 3,648 | 648,500 | 3,648 |
| 2024-05-22 | 3,640 | 3,651 | 3,579 | 3,588 | 958,200 | 3,588 |
| 2024-05-21 | 3,624 | 3,629 | 3,557 | 3,570 | 530,900 | 3,570 |
| 2024-05-20 | 3,620 | 3,636 | 3,560 | 3,596 | 834,400 | 3,596 |
| 2024-05-17 | 3,580 | 3,615 | 3,569 | 3,604 | 1,013,900 | 3,604 |
| 2024-05-16 | 3,490 | 3,582 | 3,488 | 3,580 | 1,206,400 | 3,580 |
| 2024-05-15 | 3,549 | 3,567 | 3,480 | 3,485 | 1,167,700 | 3,485 |
| 2024-05-14 | 3,379 | 3,545 | 3,373 | 3,531 | 1,658,000 | 3,531 |
| 2024-05-13 | 3,364 | 3,377 | 3,338 | 3,355 | 1,043,600 | 3,355 |
| 2024-05-10 | 3,458 | 3,459 | 3,336 | 3,362 | 2,252,500 | 3,362 |
| 2024-05-09 | 3,475 | 3,514 | 3,388 | 3,404 | 1,572,000 | 3,404 |
| 2024-05-08 | 3,577 | 3,602 | 3,505 | 3,505 | 2,014,400 | 3,505 |
| 2024-05-07 | 3,406 | 3,568 | 3,400 | 3,563 | 2,272,100 | 3,563 |
| 2024-05-02 | 3,358 | 3,374 | 3,303 | 3,356 | 1,861,400 | 3,356 |
| 2024-05-01 | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 | 3,327 |
| 2024-04-30 | 3,390 | 3,425 | 3,358 | 3,405 | 3,665,500 | 3,405 |
| 2024-04-26 | 3,328 | 3,430 | 3,323 | 3,400 | 1,823,300 | 3,400 |
| 2024-04-25 | 3,392 | 3,400 | 3,347 | 3,357 | 927,000 | 3,357 |
| 2024-04-24 | 3,373 | 3,406 | 3,358 | 3,390 | 1,191,900 | 3,390 |
| 2024-04-23 | 3,429 | 3,438 | 3,370 | 3,370 | 1,015,400 | 3,370 |
| 2024-04-22 | 3,314 | 3,421 | 3,303 | 3,417 | 1,196,500 | 3,417 |
| 2024-04-19 | 3,377 | 3,393 | 3,274 | 3,314 | 2,035,200 | 3,314 |
| 2024-04-18 | 3,420 | 3,435 | 3,372 | 3,383 | 1,434,300 | 3,383 |
| 2024-04-17 | 3,545 | 3,589 | 3,414 | 3,417 | 2,136,300 | 3,417 |
| 2024-04-16 | 3,406 | 3,552 | 3,401 | 3,535 | 1,721,000 | 3,535 |
| 2024-04-15 | 3,410 | 3,434 | 3,379 | 3,434 | 1,275,800 | 3,434 |
| 2024-04-12 | 3,448 | 3,477 | 3,413 | 3,418 | 1,530,900 | 3,418 |
| 2024-04-11 | 3,426 | 3,468 | 3,392 | 3,441 | 2,092,300 | 3,441 |
| 2024-04-10 | 3,606 | 3,608 | 3,470 | 3,477 | 2,122,300 | 3,477 |
| 2024-04-09 | 3,710 | 3,714 | 3,616 | 3,622 | 1,194,500 | 3,622 |
| 2024-04-08 | 3,552 | 3,698 | 3,552 | 3,695 | 1,537,900 | 3,695 |
| 2024-04-05 | 3,656 | 3,680 | 3,625 | 3,667 | 1,239,800 | 3,667 |
| 2024-04-04 | 3,658 | 3,734 | 3,624 | 3,694 | 2,010,100 | 3,694 |
| 2024-04-03 | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 | 3,621 |
| 2024-04-02 | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | 3,672 |
| 2024-04-01 | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | 3,849 |
| 2024-03-29 | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | 3,806 |
| 2024-03-28 | 3,850 | 3,851 | 3,738 | 3,747 | 2,317,300 | 3,747 |
| 2024-03-27 | 3,920 | 3,936 | 3,866 | 3,900 | 1,800,100 | 3,900 |
| 2024-03-26 | 3,915 | 3,965 | 3,888 | 3,923 | 1,655,300 | 3,923 |
| 2024-03-25 | 3,971 | 4,023 | 3,953 | 3,956 | 1,124,500 | 3,956 |
| 2024-03-22 | 4,015 | 4,048 | 3,955 | 3,984 | 1,632,300 | 3,984 |
| 2024-03-21 | 3,910 | 4,031 | 3,910 | 4,017 | 1,933,600 | 4,017 |
| 2024-03-19 | 3,845 | 3,954 | 3,829 | 3,910 | 2,078,000 | 3,910 |
| 2024-03-18 | 3,834 | 3,890 | 3,824 | 3,869 | 1,527,800 | 3,869 |
| 2024-03-15 | 3,799 | 3,829 | 3,763 | 3,775 | 1,498,000 | 3,775 |
| 2024-03-14 | 3,693 | 3,787 | 3,684 | 3,782 | 1,534,400 | 3,782 |
| 2024-03-13 | 3,727 | 3,772 | 3,690 | 3,690 | 1,973,700 | 3,690 |
| 2024-03-12 | 3,689 | 3,770 | 3,672 | 3,761 | 1,826,500 | 3,761 |
| 2024-03-11 | 3,621 | 3,720 | 3,617 | 3,676 | 1,756,500 | 3,676 |
| 2024-03-08 | 3,704 | 3,740 | 3,656 | 3,683 | 2,308,500 | 3,683 |
| 2024-03-07 | 3,713 | 3,774 | 3,664 | 3,774 | 1,936,200 | 3,774 |
| 2024-03-06 | 3,609 | 3,718 | 3,557 | 3,699 | 2,882,900 | 3,699 |
| 2024-03-05 | 3,563 | 3,715 | 3,526 | 3,608 | 5,759,900 | 3,608 |
| 2024-03-04 | 3,389 | 3,422 | 3,371 | 3,394 | 974,900 | 3,394 |
| 2024-03-01 | 3,382 | 3,434 | 3,379 | 3,393 | 1,246,200 | 3,393 |
| 2024-02-29 | 3,351 | 3,404 | 3,351 | 3,394 | 1,619,200 | 3,394 |
| 2024-02-28 | 3,320 | 3,375 | 3,316 | 3,351 | 1,176,400 | 3,351 |
| 2024-02-27 | 3,375 | 3,391 | 3,335 | 3,339 | 905,300 | 3,339 |
| 2024-02-26 | 3,387 | 3,429 | 3,336 | 3,380 | 1,318,000 | 3,380 |
| 2024-02-22 | 3,432 | 3,450 | 3,367 | 3,387 | 1,245,800 | 3,387 |
| 2024-02-21 | 3,394 | 3,403 | 3,355 | 3,398 | 965,500 | 3,398 |
| 2024-02-20 | 3,434 | 3,452 | 3,405 | 3,426 | 650,800 | 3,426 |
| 2024-02-19 | 3,476 | 3,485 | 3,401 | 3,434 | 833,300 | 3,434 |
| 2024-02-16 | 3,463 | 3,491 | 3,410 | 3,476 | 1,157,900 | 3,476 |
| 2024-02-15 | 3,472 | 3,505 | 3,409 | 3,426 | 1,257,100 | 3,426 |
| 2024-02-14 | 3,437 | 3,463 | 3,412 | 3,449 | 849,800 | 3,449 |
| 2024-02-13 | 3,347 | 3,429 | 3,331 | 3,429 | 1,214,000 | 3,429 |
| 2024-02-09 | 3,425 | 3,456 | 3,358 | 3,368 | 975,200 | 3,368 |
| 2024-02-08 | 3,393 | 3,443 | 3,368 | 3,415 | 1,337,800 | 3,415 |
| 2024-02-07 | 3,370 | 3,382 | 3,303 | 3,367 | 1,368,900 | 3,367 |
| 2024-02-06 | 3,259 | 3,324 | 3,230 | 3,300 | 1,842,500 | 3,300 |
| 2024-02-05 | 3,280 | 3,310 | 3,260 | 3,260 | 1,128,100 | 3,260 |
| 2024-02-02 | 3,333 | 3,348 | 3,255 | 3,266 | 1,783,400 | 3,266 |
| 2024-02-01 | 3,123 | 3,314 | 3,063 | 3,300 | 3,454,800 | 3,300 |
| 2024-01-31 | 3,239 | 3,262 | 3,195 | 3,253 | 2,430,900 | 3,253 |
| 2024-01-30 | 3,205 | 3,275 | 3,196 | 3,256 | 1,514,000 | 3,256 |
| 2024-01-29 | 3,317 | 3,320 | 3,247 | 3,271 | 1,145,600 | 3,271 |
| 2024-01-26 | 3,284 | 3,310 | 3,250 | 3,258 | 832,900 | 3,258 |
| 2024-01-25 | 3,336 | 3,340 | 3,265 | 3,300 | 1,194,900 | 3,300 |
| 2024-01-24 | 3,297 | 3,325 | 3,271 | 3,303 | 1,110,500 | 3,303 |
| 2024-01-23 | 3,335 | 3,342 | 3,276 | 3,306 | 1,234,100 | 3,306 |
| 2024-01-22 | 3,165 | 3,306 | 3,161 | 3,300 | 1,411,400 | 3,300 |
| 2024-01-19 | 3,212 | 3,217 | 3,167 | 3,167 | 934,800 | 3,167 |
| 2024-01-18 | 3,186 | 3,220 | 3,167 | 3,192 | 1,232,400 | 3,192 |
| 2024-01-17 | 3,261 | 3,269 | 3,179 | 3,180 | 1,271,600 | 3,180 |
| 2024-01-16 | 3,260 | 3,277 | 3,216 | 3,231 | 1,221,800 | 3,231 |
| 2024-01-15 | 3,290 | 3,296 | 3,250 | 3,273 | 1,255,300 | 3,273 |
| 2024-01-12 | 3,330 | 3,335 | 3,279 | 3,290 | 1,516,900 | 3,290 |
| 2024-01-11 | 3,326 | 3,336 | 3,253 | 3,310 | 1,947,200 | 3,310 |
| 2024-01-10 | 3,353 | 3,403 | 3,341 | 3,354 | 1,428,700 | 3,354 |
| 2024-01-09 | 3,365 | 3,389 | 3,317 | 3,370 | 2,173,400 | 3,370 |
| 2024-01-05 | 3,219 | 3,270 | 3,207 | 3,242 | 1,477,400 | 3,242 |
| 2024-01-04 | 3,144 | 3,163 | 3,104 | 3,152 | 856,400 | 3,152 |
分割・併合履歴 ： [2016-09-28]1株→3株 [2011-01-27]1株→300株 [2009-02-24]1株→3株
