3097 (株)物語コーポレーション 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 | 3,455 | 3,465 | 3,425 | 3,455 | 164,200 | 3,455 |
| 2024-11-20 | 3,435 | 3,460 | 3,415 | 3,425 | 147,700 | 3,425 |
| 2024-11-19 | 3,430 | 3,470 | 3,405 | 3,435 | 181,100 | 3,435 |
| 2024-11-18 | 3,510 | 3,555 | 3,450 | 3,455 | 219,200 | 3,455 |
| 2024-11-15 | 3,480 | 3,530 | 3,470 | 3,525 | 194,500 | 3,525 |
| 2024-11-14 | 3,480 | 3,500 | 3,440 | 3,475 | 231,800 | 3,475 |
| 2024-11-13 | 3,430 | 3,475 | 3,425 | 3,460 | 170,800 | 3,460 |
| 2024-11-12 | 3,400 | 3,430 | 3,330 | 3,420 | 324,400 | 3,420 |
| 2024-11-11 | 3,465 | 3,545 | 3,415 | 3,435 | 400,000 | 3,435 |
| 2024-11-08 | 3,500 | 3,555 | 3,490 | 3,530 | 307,100 | 3,530 |
| 2024-11-07 | 3,475 | 3,515 | 3,455 | 3,495 | 249,500 | 3,495 |
| 2024-11-06 | 3,505 | 3,545 | 3,465 | 3,480 | 264,300 | 3,480 |
| 2024-11-05 | 3,540 | 3,540 | 3,490 | 3,530 | 174,100 | 3,530 |
| 2024-11-01 | 3,580 | 3,590 | 3,500 | 3,510 | 357,100 | 3,510 |
| 2024-10-31 | 3,615 | 3,615 | 3,565 | 3,605 | 177,500 | 3,605 |
| 2024-10-30 | 3,620 | 3,625 | 3,565 | 3,605 | 188,400 | 3,605 |
| 2024-10-29 | 3,585 | 3,615 | 3,575 | 3,600 | 153,500 | 3,600 |
| 2024-10-28 | 3,560 | 3,610 | 3,550 | 3,560 | 167,400 | 3,560 |
| 2024-10-25 | 3,625 | 3,625 | 3,530 | 3,560 | 175,500 | 3,560 |
| 2024-10-24 | 3,595 | 3,615 | 3,550 | 3,595 | 193,600 | 3,595 |
| 2024-10-23 | 3,655 | 3,670 | 3,600 | 3,610 | 186,300 | 3,610 |
| 2024-10-22 | 3,705 | 3,715 | 3,660 | 3,680 | 160,200 | 3,680 |
| 2024-10-21 | 3,710 | 3,740 | 3,690 | 3,705 | 209,500 | 3,705 |
| 2024-10-18 | 3,705 | 3,710 | 3,640 | 3,685 | 236,700 | 3,685 |
| 2024-10-17 | 3,785 | 3,785 | 3,680 | 3,680 | 276,700 | 3,680 |
| 2024-10-16 | 3,820 | 3,855 | 3,780 | 3,785 | 218,200 | 3,785 |
| 2024-10-15 | 3,845 | 3,870 | 3,825 | 3,830 | 174,600 | 3,830 |
| 2024-10-11 | 3,900 | 3,900 | 3,850 | 3,860 | 149,000 | 3,860 |
| 2024-10-10 | 3,975 | 4,000 | 3,825 | 3,890 | 407,800 | 3,890 |
| 2024-10-09 | 3,935 | 3,995 | 3,930 | 3,995 | 219,100 | 3,995 |
| 2024-10-08 | 3,910 | 3,980 | 3,905 | 3,935 | 277,200 | 3,935 |
| 2024-10-07 | 3,865 | 3,935 | 3,830 | 3,925 | 277,000 | 3,925 |
| 2024-10-04 | 3,840 | 3,920 | 3,840 | 3,900 | 270,700 | 3,900 |
| 2024-10-03 | 3,865 | 3,880 | 3,780 | 3,825 | 242,700 | 3,825 |
| 2024-10-02 | 3,900 | 3,955 | 3,805 | 3,825 | 277,300 | 3,825 |
| 2024-10-01 | 3,890 | 3,925 | 3,860 | 3,885 | 244,500 | 3,885 |
| 2024-09-30 | 3,865 | 3,930 | 3,830 | 3,890 | 432,700 | 3,890 |
| 2024-09-27 | 3,930 | 3,975 | 3,880 | 3,890 | 548,800 | 3,890 |
| 2024-09-26 | 3,725 | 3,800 | 3,690 | 3,795 | 350,900 | 3,795 |
| 2024-09-25 | 3,645 | 3,740 | 3,640 | 3,725 | 288,800 | 3,725 |
| 2024-09-24 | 3,645 | 3,645 | 3,590 | 3,640 | 146,400 | 3,640 |
| 2024-09-20 | 3,665 | 3,695 | 3,620 | 3,625 | 226,900 | 3,625 |
| 2024-09-19 | 3,610 | 3,680 | 3,610 | 3,665 | 237,400 | 3,665 |
| 2024-09-18 | 3,645 | 3,645 | 3,590 | 3,615 | 187,100 | 3,615 |
| 2024-09-17 | 3,600 | 3,660 | 3,585 | 3,645 | 295,400 | 3,645 |
| 2024-09-13 | 3,565 | 3,660 | 3,560 | 3,600 | 291,200 | 3,600 |
| 2024-09-12 | 3,490 | 3,615 | 3,475 | 3,585 | 318,300 | 3,585 |
| 2024-09-11 | 3,500 | 3,515 | 3,425 | 3,445 | 225,000 | 3,445 |
| 2024-09-10 | 3,460 | 3,515 | 3,430 | 3,480 | 142,800 | 3,480 |
| 2024-09-09 | 3,400 | 3,460 | 3,380 | 3,440 | 257,300 | 3,440 |
| 2024-09-06 | 3,585 | 3,590 | 3,440 | 3,480 | 285,500 | 3,480 |
| 2024-09-05 | 3,530 | 3,645 | 3,510 | 3,545 | 395,500 | 3,545 |
| 2024-09-04 | 3,520 | 3,590 | 3,505 | 3,530 | 274,400 | 3,530 |
| 2024-09-03 | 3,525 | 3,570 | 3,520 | 3,565 | 174,700 | 3,565 |
| 2024-09-02 | 3,540 | 3,540 | 3,460 | 3,515 | 242,000 | 3,515 |
| 2024-08-30 | 3,545 | 3,600 | 3,535 | 3,540 | 229,100 | 3,540 |
| 2024-08-29 | 3,520 | 3,545 | 3,505 | 3,540 | 219,400 | 3,540 |
| 2024-08-28 | 3,620 | 3,735 | 3,545 | 3,565 | 632,500 | 3,565 |
| 2024-08-27 | 3,575 | 3,680 | 3,555 | 3,565 | 539,600 | 3,565 |
| 2024-08-26 | 3,400 | 3,465 | 3,375 | 3,465 | 272,100 | 3,465 |
| 2024-08-23 | 3,460 | 3,465 | 3,370 | 3,390 | 173,800 | 3,390 |
| 2024-08-22 | 3,385 | 3,455 | 3,370 | 3,445 | 225,200 | 3,445 |
| 2024-08-21 | 3,360 | 3,390 | 3,355 | 3,380 | 82,800 | 3,380 |
| 2024-08-20 | 3,310 | 3,400 | 3,305 | 3,380 | 183,100 | 3,380 |
| 2024-08-19 | 3,350 | 3,355 | 3,280 | 3,295 | 138,200 | 3,295 |
| 2024-08-16 | 3,330 | 3,355 | 3,295 | 3,350 | 141,000 | 3,350 |
| 2024-08-15 | 3,330 | 3,395 | 3,295 | 3,300 | 159,600 | 3,300 |
| 2024-08-14 | 3,275 | 3,360 | 3,225 | 3,360 | 262,400 | 3,360 |
| 2024-08-13 | 3,115 | 3,295 | 3,115 | 3,285 | 566,500 | 3,285 |
| 2024-08-09 | 3,355 | 3,360 | 3,290 | 3,325 | 306,400 | 3,325 |
| 2024-08-08 | 3,275 | 3,365 | 3,265 | 3,305 | 183,100 | 3,305 |
| 2024-08-07 | 3,315 | 3,400 | 3,295 | 3,300 | 287,300 | 3,300 |
| 2024-08-06 | 3,250 | 3,415 | 3,215 | 3,405 | 425,600 | 3,405 |
| 2024-08-05 | 3,100 | 3,230 | 2,964 | 2,990 | 502,800 | 2,990 |
| 2024-08-02 | 3,295 | 3,305 | 3,235 | 3,240 | 355,100 | 3,240 |
| 2024-08-01 | 3,420 | 3,430 | 3,345 | 3,400 | 203,200 | 3,400 |
| 2024-07-31 | 3,435 | 3,445 | 3,370 | 3,420 | 277,300 | 3,420 |
| 2024-07-30 | 3,510 | 3,515 | 3,450 | 3,465 | 98,200 | 3,465 |
| 2024-07-29 | 3,520 | 3,540 | 3,490 | 3,505 | 176,800 | 3,505 |
| 2024-07-26 | 3,470 | 3,505 | 3,395 | 3,490 | 185,300 | 3,490 |
| 2024-07-25 | 3,415 | 3,445 | 3,375 | 3,415 | 193,500 | 3,415 |
| 2024-07-24 | 3,485 | 3,505 | 3,450 | 3,465 | 124,300 | 3,465 |
| 2024-07-23 | 3,515 | 3,540 | 3,485 | 3,500 | 98,400 | 3,500 |
| 2024-07-22 | 3,575 | 3,575 | 3,480 | 3,510 | 201,800 | 3,510 |
| 2024-07-19 | 3,640 | 3,640 | 3,525 | 3,555 | 175,800 | 3,555 |
| 2024-07-18 | 3,600 | 3,675 | 3,575 | 3,615 | 206,200 | 3,615 |
| 2024-07-17 | 3,605 | 3,615 | 3,560 | 3,600 | 162,700 | 3,600 |
| 2024-07-16 | 3,650 | 3,650 | 3,560 | 3,580 | 229,100 | 3,580 |
| 2024-07-12 | 3,590 | 3,650 | 3,580 | 3,630 | 259,100 | 3,630 |
| 2024-07-11 | 3,570 | 3,610 | 3,540 | 3,610 | 351,000 | 3,610 |
| 2024-07-10 | 3,490 | 3,630 | 3,480 | 3,600 | 571,700 | 3,600 |
| 2024-07-09 | 3,440 | 3,465 | 3,415 | 3,445 | 141,700 | 3,445 |
| 2024-07-08 | 3,495 | 3,500 | 3,435 | 3,445 | 143,000 | 3,445 |
| 2024-07-05 | 3,490 | 3,505 | 3,455 | 3,470 | 151,900 | 3,470 |
| 2024-07-04 | 3,495 | 3,515 | 3,470 | 3,490 | 189,500 | 3,490 |
| 2024-07-03 | 3,490 | 3,505 | 3,450 | 3,465 | 243,100 | 3,465 |
| 2024-07-02 | 3,435 | 3,555 | 3,435 | 3,530 | 496,600 | 3,530 |
| 2024-07-01 | 3,440 | 3,460 | 3,405 | 3,425 | 250,900 | 3,425 |
| 2024-06-28 | 3,440 | 3,440 | 3,350 | 3,395 | 423,300 | 3,395 |
| 2024-06-27 | 3,405 | 3,455 | 3,385 | 3,440 | 896,700 | 3,440 |
| 2024-06-26 | 3,430 | 3,460 | 3,385 | 3,425 | 1,319,500 | 3,425 |
| 2024-06-25 | 3,405 | 3,475 | 3,395 | 3,450 | 534,200 | 3,450 |
| 2024-06-24 | 3,370 | 3,390 | 3,310 | 3,365 | 372,300 | 3,365 |
| 2024-06-21 | 3,340 | 3,390 | 3,340 | 3,350 | 355,500 | 3,350 |
| 2024-06-20 | 3,405 | 3,420 | 3,325 | 3,345 | 273,600 | 3,345 |
| 2024-06-19 | 3,380 | 3,395 | 3,340 | 3,390 | 344,200 | 3,390 |
| 2024-06-18 | 3,420 | 3,460 | 3,380 | 3,380 | 385,100 | 3,380 |
| 2024-06-17 | 3,325 | 3,435 | 3,295 | 3,430 | 707,300 | 3,430 |
| 2024-06-14 | 3,200 | 3,315 | 3,200 | 3,305 | 478,900 | 3,305 |
| 2024-06-13 | 3,260 | 3,270 | 3,200 | 3,210 | 657,800 | 3,210 |
| 2024-06-12 | 3,355 | 3,360 | 3,170 | 3,215 | 1,295,800 | 3,215 |
| 2024-06-11 | 3,395 | 3,435 | 3,395 | 3,405 | 245,300 | 3,405 |
| 2024-06-10 | 3,420 | 3,460 | 3,390 | 3,405 | 427,200 | 3,405 |
| 2024-06-07 | 3,435 | 3,440 | 3,360 | 3,425 | 507,700 | 3,425 |
| 2024-06-06 | 3,500 | 3,500 | 3,420 | 3,435 | 486,700 | 3,435 |
| 2024-06-05 | 3,490 | 3,540 | 3,465 | 3,515 | 303,100 | 3,515 |
| 2024-06-04 | 3,450 | 3,515 | 3,445 | 3,500 | 296,200 | 3,500 |
| 2024-06-03 | 3,530 | 3,530 | 3,450 | 3,455 | 362,000 | 3,455 |
| 2024-05-31 | 3,360 | 3,450 | 3,360 | 3,445 | 447,300 | 3,445 |
| 2024-05-30 | 3,375 | 3,435 | 3,345 | 3,390 | 348,400 | 3,390 |
| 2024-05-29 | 3,475 | 3,485 | 3,400 | 3,400 | 489,400 | 3,400 |
| 2024-05-28 | 3,520 | 3,545 | 3,490 | 3,500 | 224,400 | 3,500 |
| 2024-05-27 | 3,480 | 3,515 | 3,455 | 3,505 | 232,400 | 3,505 |
| 2024-05-24 | 3,500 | 3,510 | 3,430 | 3,485 | 424,900 | 3,485 |
| 2024-05-23 | 3,600 | 3,605 | 3,540 | 3,555 | 327,300 | 3,555 |
| 2024-05-22 | 3,650 | 3,650 | 3,555 | 3,585 | 467,700 | 3,585 |
| 2024-05-21 | 3,685 | 3,730 | 3,650 | 3,665 | 290,300 | 3,665 |
| 2024-05-20 | 3,700 | 3,730 | 3,660 | 3,680 | 300,200 | 3,680 |
| 2024-05-17 | 3,635 | 3,720 | 3,630 | 3,690 | 286,300 | 3,690 |
| 2024-05-16 | 3,715 | 3,720 | 3,610 | 3,620 | 457,700 | 3,620 |
| 2024-05-15 | 3,690 | 3,730 | 3,625 | 3,710 | 484,800 | 3,710 |
| 2024-05-14 | 3,690 | 3,690 | 3,560 | 3,660 | 1,246,700 | 3,660 |
| 2024-05-13 | 3,795 | 3,805 | 3,610 | 3,720 | 1,379,300 | 3,720 |
| 2024-05-10 | 4,050 | 4,105 | 4,050 | 4,060 | 240,300 | 4,060 |
| 2024-05-09 | 4,100 | 4,105 | 4,040 | 4,050 | 191,700 | 4,050 |
| 2024-05-08 | 4,195 | 4,195 | 4,090 | 4,100 | 284,600 | 4,100 |
| 2024-05-07 | 4,205 | 4,240 | 4,150 | 4,200 | 247,400 | 4,200 |
| 2024-05-02 | 4,250 | 4,250 | 4,210 | 4,215 | 104,800 | 4,215 |
| 2024-05-01 | 4,270 | 4,280 | 4,210 | 4,225 | 199,100 | 4,225 |
| 2024-04-30 | 4,385 | 4,385 | 4,275 | 4,280 | 193,900 | 4,280 |
| 2024-04-26 | 4,285 | 4,360 | 4,265 | 4,355 | 128,400 | 4,355 |
| 2024-04-25 | 4,325 | 4,325 | 4,255 | 4,265 | 114,200 | 4,265 |
| 2024-04-24 | 4,330 | 4,365 | 4,315 | 4,350 | 94,600 | 4,350 |
| 2024-04-23 | 4,345 | 4,410 | 4,325 | 4,325 | 119,100 | 4,325 |
| 2024-04-22 | 4,260 | 4,325 | 4,260 | 4,305 | 149,400 | 4,305 |
| 2024-04-19 | 4,300 | 4,320 | 4,205 | 4,255 | 208,100 | 4,255 |
| 2024-04-18 | 4,200 | 4,380 | 4,200 | 4,320 | 207,400 | 4,320 |
| 2024-04-17 | 4,330 | 4,350 | 4,205 | 4,215 | 253,300 | 4,215 |
| 2024-04-16 | 4,400 | 4,415 | 4,325 | 4,330 | 212,900 | 4,330 |
| 2024-04-15 | 4,495 | 4,510 | 4,410 | 4,435 | 185,000 | 4,435 |
| 2024-04-12 | 4,520 | 4,545 | 4,495 | 4,520 | 132,800 | 4,520 |
| 2024-04-11 | 4,555 | 4,570 | 4,500 | 4,525 | 100,900 | 4,525 |
| 2024-04-10 | 4,545 | 4,570 | 4,510 | 4,555 | 107,200 | 4,555 |
| 2024-04-09 | 4,545 | 4,565 | 4,515 | 4,530 | 74,700 | 4,530 |
| 2024-04-08 | 4,515 | 4,555 | 4,495 | 4,535 | 141,500 | 4,535 |
| 2024-04-05 | 4,490 | 4,530 | 4,485 | 4,505 | 149,500 | 4,505 |
| 2024-04-04 | 4,520 | 4,600 | 4,460 | 4,515 | 200,800 | 4,515 |
| 2024-04-03 | 4,490 | 4,580 | 4,485 | 4,505 | 188,100 | 4,505 |
| 2024-04-02 | 4,630 | 4,650 | 4,485 | 4,500 | 264,900 | 4,500 |
| 2024-04-01 | 4,730 | 4,730 | 4,630 | 4,655 | 177,000 | 4,655 |
| 2024-03-29 | 4,625 | 4,705 | 4,605 | 4,695 | 201,900 | 4,695 |
| 2024-03-28 | 4,715 | 4,730 | 4,630 | 4,640 | 151,100 | 4,640 |
| 2024-03-27 | 4,680 | 4,745 | 4,680 | 4,730 | 221,000 | 4,730 |
| 2024-03-26 | 4,615 | 4,705 | 4,585 | 4,660 | 246,800 | 4,660 |
| 2024-03-25 | 4,730 | 4,810 | 4,635 | 4,655 | 298,200 | 4,655 |
| 2024-03-22 | 4,605 | 4,730 | 4,580 | 4,725 | 248,300 | 4,725 |
| 2024-03-21 | 4,670 | 4,675 | 4,575 | 4,600 | 192,400 | 4,600 |
| 2024-03-19 | 4,620 | 4,660 | 4,595 | 4,635 | 189,700 | 4,635 |
| 2024-03-18 | 4,555 | 4,600 | 4,515 | 4,585 | 112,900 | 4,585 |
| 2024-03-15 | 4,570 | 4,570 | 4,520 | 4,535 | 141,000 | 4,535 |
| 2024-03-14 | 4,420 | 4,575 | 4,400 | 4,575 | 167,200 | 4,575 |
| 2024-03-13 | 4,490 | 4,505 | 4,375 | 4,430 | 199,700 | 4,430 |
| 2024-03-12 | 4,460 | 4,530 | 4,425 | 4,510 | 169,000 | 4,510 |
| 2024-03-11 | 4,485 | 4,520 | 4,410 | 4,455 | 183,700 | 4,455 |
| 2024-03-08 | 4,475 | 4,560 | 4,440 | 4,545 | 221,800 | 4,545 |
| 2024-03-07 | 4,525 | 4,575 | 4,510 | 4,510 | 186,800 | 4,510 |
| 2024-03-06 | 4,545 | 4,565 | 4,495 | 4,535 | 183,400 | 4,535 |
| 2024-03-05 | 4,535 | 4,570 | 4,455 | 4,540 | 186,300 | 4,540 |
| 2024-03-04 | 4,625 | 4,640 | 4,500 | 4,525 | 301,500 | 4,525 |
| 2024-03-01 | 4,670 | 4,725 | 4,615 | 4,625 | 235,600 | 4,625 |
| 2024-02-29 | 4,725 | 4,790 | 4,620 | 4,670 | 297,200 | 4,670 |
| 2024-02-28 | 4,545 | 4,700 | 4,520 | 4,680 | 323,300 | 4,680 |
| 2024-02-27 | 4,625 | 4,645 | 4,545 | 4,555 | 230,300 | 4,555 |
| 2024-02-26 | 4,680 | 4,680 | 4,580 | 4,605 | 189,000 | 4,605 |
| 2024-02-22 | 4,620 | 4,680 | 4,580 | 4,635 | 221,000 | 4,635 |
| 2024-02-21 | 4,605 | 4,605 | 4,530 | 4,585 | 201,300 | 4,585 |
| 2024-02-20 | 4,745 | 4,750 | 4,565 | 4,590 | 405,400 | 4,590 |
| 2024-02-19 | 4,555 | 4,715 | 4,535 | 4,695 | 261,000 | 4,695 |
| 2024-02-16 | 4,505 | 4,665 | 4,500 | 4,590 | 343,500 | 4,590 |
| 2024-02-15 | 4,625 | 4,625 | 4,490 | 4,520 | 534,700 | 4,520 |
| 2024-02-14 | 4,760 | 4,795 | 4,605 | 4,625 | 531,100 | 4,625 |
| 2024-02-13 | 5,010 | 5,040 | 4,615 | 4,750 | 1,222,400 | 4,750 |
| 2024-02-09 | 5,220 | 5,440 | 5,180 | 5,340 | 367,800 | 5,340 |
| 2024-02-08 | 5,280 | 5,310 | 5,200 | 5,280 | 211,600 | 5,280 |
| 2024-02-07 | 5,210 | 5,300 | 5,190 | 5,280 | 167,500 | 5,280 |
| 2024-02-06 | 5,230 | 5,300 | 5,200 | 5,210 | 153,500 | 5,210 |
| 2024-02-05 | 5,250 | 5,280 | 5,160 | 5,250 | 193,000 | 5,250 |
| 2024-02-02 | 5,300 | 5,330 | 5,160 | 5,250 | 219,700 | 5,250 |
| 2024-02-01 | 5,220 | 5,320 | 5,210 | 5,280 | 187,700 | 5,280 |
| 2024-01-31 | 5,150 | 5,240 | 5,120 | 5,230 | 156,800 | 5,230 |
| 2024-01-30 | 5,260 | 5,310 | 5,120 | 5,140 | 179,300 | 5,140 |
| 2024-01-29 | 5,130 | 5,210 | 5,100 | 5,190 | 140,300 | 5,190 |
| 2024-01-26 | 5,130 | 5,190 | 5,100 | 5,100 | 180,300 | 5,100 |
| 2024-01-25 | 5,070 | 5,180 | 5,060 | 5,140 | 175,300 | 5,140 |
| 2024-01-24 | 5,220 | 5,250 | 5,080 | 5,110 | 272,200 | 5,110 |
| 2024-01-23 | 5,260 | 5,310 | 5,200 | 5,220 | 243,400 | 5,220 |
| 2024-01-22 | 5,210 | 5,280 | 5,130 | 5,270 | 250,200 | 5,270 |
| 2024-01-19 | 5,410 | 5,450 | 5,120 | 5,210 | 520,400 | 5,210 |
| 2024-01-18 | 5,260 | 5,390 | 5,260 | 5,330 | 424,800 | 5,330 |
| 2024-01-17 | 5,100 | 5,350 | 5,100 | 5,260 | 634,700 | 5,260 |
| 2024-01-16 | 4,900 | 5,070 | 4,885 | 5,030 | 428,700 | 5,030 |
| 2024-01-15 | 4,815 | 4,950 | 4,805 | 4,930 | 298,900 | 4,930 |
| 2024-01-12 | 4,855 | 4,980 | 4,770 | 4,815 | 411,000 | 4,815 |
| 2024-01-11 | 4,850 | 4,880 | 4,805 | 4,840 | 329,900 | 4,840 |
| 2024-01-10 | 4,685 | 4,800 | 4,680 | 4,800 | 327,800 | 4,800 |
| 2024-01-09 | 4,500 | 4,725 | 4,495 | 4,720 | 524,100 | 4,720 |
| 2024-01-05 | 4,445 | 4,485 | 4,415 | 4,450 | 270,800 | 4,450 |
| 2024-01-04 | 4,350 | 4,495 | 4,280 | 4,490 | 375,900 | 4,490 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2021-02-25]1株→2株 [2010-11-26]1株→3株
