3148 (株)クリエイトSD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 | 2,875 | 2,886 | 2,866 | 2,866 | 69,800 | 2,866 |
| 2024-11-20 | 2,899 | 2,908 | 2,875 | 2,880 | 87,400 | 2,880 |
| 2024-11-19 | 2,920 | 2,935 | 2,898 | 2,899 | 49,300 | 2,899 |
| 2024-11-18 | 2,921 | 2,928 | 2,896 | 2,907 | 56,400 | 2,907 |
| 2024-11-15 | 2,923 | 2,944 | 2,914 | 2,933 | 60,700 | 2,933 |
| 2024-11-14 | 2,925 | 2,925 | 2,896 | 2,909 | 96,100 | 2,909 |
| 2024-11-13 | 2,973 | 2,981 | 2,925 | 2,925 | 116,900 | 2,925 |
| 2024-11-12 | 2,968 | 2,990 | 2,961 | 2,973 | 52,300 | 2,973 |
| 2024-11-11 | 2,975 | 2,975 | 2,954 | 2,962 | 53,100 | 2,962 |
| 2024-11-08 | 2,989 | 3,005 | 2,978 | 2,981 | 55,900 | 2,981 |
| 2024-11-07 | 2,951 | 2,993 | 2,951 | 2,988 | 53,100 | 2,988 |
| 2024-11-06 | 2,975 | 2,990 | 2,950 | 2,961 | 74,200 | 2,961 |
| 2024-11-05 | 3,005 | 3,005 | 2,965 | 2,978 | 56,400 | 2,978 |
| 2024-11-01 | 3,005 | 3,035 | 2,986 | 2,986 | 68,000 | 2,986 |
| 2024-10-31 | 3,020 | 3,020 | 3,000 | 3,005 | 60,700 | 3,005 |
| 2024-10-30 | 3,000 | 3,025 | 2,996 | 3,020 | 93,300 | 3,020 |
| 2024-10-29 | 3,010 | 3,020 | 2,995 | 3,020 | 48,600 | 3,020 |
| 2024-10-28 | 2,995 | 3,025 | 2,984 | 3,015 | 50,300 | 3,015 |
| 2024-10-25 | 3,030 | 3,030 | 2,968 | 2,983 | 100,600 | 2,983 |
| 2024-10-24 | 3,035 | 3,035 | 3,000 | 3,025 | 63,700 | 3,025 |
| 2024-10-23 | 3,055 | 3,070 | 3,045 | 3,050 | 50,400 | 3,050 |
| 2024-10-22 | 3,105 | 3,125 | 3,060 | 3,070 | 64,500 | 3,070 |
| 2024-10-21 | 3,135 | 3,155 | 3,115 | 3,120 | 44,500 | 3,120 |
| 2024-10-18 | 3,145 | 3,160 | 3,135 | 3,150 | 37,300 | 3,150 |
| 2024-10-17 | 3,145 | 3,155 | 3,130 | 3,150 | 46,900 | 3,150 |
| 2024-10-16 | 3,125 | 3,165 | 3,110 | 3,130 | 46,700 | 3,130 |
| 2024-10-15 | 3,140 | 3,170 | 3,130 | 3,160 | 82,400 | 3,160 |
| 2024-10-11 | 3,100 | 3,140 | 3,075 | 3,130 | 70,600 | 3,130 |
| 2024-10-10 | 3,115 | 3,115 | 3,075 | 3,110 | 67,200 | 3,110 |
| 2024-10-09 | 3,100 | 3,110 | 3,075 | 3,105 | 126,900 | 3,105 |
| 2024-10-08 | 3,205 | 3,245 | 3,100 | 3,100 | 267,700 | 3,100 |
| 2024-10-07 | 3,245 | 3,245 | 3,205 | 3,240 | 158,600 | 3,240 |
| 2024-10-04 | 3,215 | 3,240 | 3,215 | 3,215 | 55,000 | 3,215 |
| 2024-10-03 | 3,195 | 3,220 | 3,185 | 3,205 | 70,800 | 3,205 |
| 2024-10-02 | 3,175 | 3,195 | 3,170 | 3,190 | 50,900 | 3,190 |
| 2024-10-01 | 3,200 | 3,200 | 3,150 | 3,185 | 58,800 | 3,185 |
| 2024-09-30 | 3,180 | 3,215 | 3,160 | 3,205 | 80,800 | 3,205 |
| 2024-09-27 | 3,250 | 3,260 | 3,210 | 3,250 | 79,000 | 3,250 |
| 2024-09-26 | 3,175 | 3,230 | 3,165 | 3,230 | 106,800 | 3,230 |
| 2024-09-25 | 3,150 | 3,180 | 3,130 | 3,175 | 61,800 | 3,175 |
| 2024-09-24 | 3,135 | 3,175 | 3,120 | 3,140 | 81,400 | 3,140 |
| 2024-09-20 | 3,120 | 3,130 | 3,100 | 3,115 | 100,900 | 3,115 |
| 2024-09-19 | 3,125 | 3,135 | 3,085 | 3,110 | 128,800 | 3,110 |
| 2024-09-18 | 3,095 | 3,130 | 3,085 | 3,110 | 63,000 | 3,110 |
| 2024-09-17 | 3,060 | 3,100 | 3,050 | 3,100 | 65,400 | 3,100 |
| 2024-09-13 | 3,090 | 3,100 | 3,045 | 3,045 | 74,800 | 3,045 |
| 2024-09-12 | 3,105 | 3,110 | 3,050 | 3,095 | 69,400 | 3,095 |
| 2024-09-11 | 3,130 | 3,130 | 3,065 | 3,085 | 59,200 | 3,085 |
| 2024-09-10 | 3,155 | 3,165 | 3,135 | 3,140 | 37,500 | 3,140 |
| 2024-09-09 | 3,135 | 3,155 | 3,115 | 3,145 | 39,900 | 3,145 |
| 2024-09-06 | 3,195 | 3,205 | 3,145 | 3,165 | 47,400 | 3,165 |
| 2024-09-05 | 3,185 | 3,210 | 3,175 | 3,190 | 34,400 | 3,190 |
| 2024-09-04 | 3,210 | 3,245 | 3,185 | 3,200 | 52,200 | 3,200 |
| 2024-09-03 | 3,235 | 3,255 | 3,230 | 3,245 | 23,400 | 3,245 |
| 2024-09-02 | 3,290 | 3,290 | 3,230 | 3,235 | 63,500 | 3,235 |
| 2024-08-30 | 3,270 | 3,280 | 3,250 | 3,255 | 27,100 | 3,255 |
| 2024-08-29 | 3,285 | 3,295 | 3,255 | 3,275 | 34,000 | 3,275 |
| 2024-08-28 | 3,290 | 3,295 | 3,255 | 3,280 | 34,000 | 3,280 |
| 2024-08-27 | 3,310 | 3,325 | 3,290 | 3,305 | 39,600 | 3,305 |
| 2024-08-26 | 3,265 | 3,320 | 3,265 | 3,310 | 36,900 | 3,310 |
| 2024-08-23 | 3,290 | 3,295 | 3,270 | 3,270 | 27,300 | 3,270 |
| 2024-08-22 | 3,265 | 3,290 | 3,255 | 3,290 | 23,500 | 3,290 |
| 2024-08-21 | 3,265 | 3,295 | 3,255 | 3,265 | 30,300 | 3,265 |
| 2024-08-20 | 3,265 | 3,300 | 3,225 | 3,295 | 54,200 | 3,295 |
| 2024-08-19 | 3,305 | 3,305 | 3,235 | 3,275 | 36,200 | 3,275 |
| 2024-08-16 | 3,295 | 3,305 | 3,255 | 3,305 | 46,800 | 3,305 |
| 2024-08-15 | 3,250 | 3,265 | 3,230 | 3,265 | 43,900 | 3,265 |
| 2024-08-14 | 3,225 | 3,255 | 3,220 | 3,250 | 43,800 | 3,250 |
| 2024-08-13 | 3,220 | 3,240 | 3,190 | 3,225 | 40,600 | 3,225 |
| 2024-08-09 | 3,260 | 3,265 | 3,175 | 3,220 | 105,800 | 3,220 |
| 2024-08-08 | 3,150 | 3,240 | 3,135 | 3,190 | 66,200 | 3,190 |
| 2024-08-07 | 3,210 | 3,295 | 3,170 | 3,175 | 104,100 | 3,175 |
| 2024-08-06 | 3,105 | 3,280 | 3,100 | 3,260 | 190,700 | 3,260 |
| 2024-08-05 | 3,100 | 3,170 | 2,967 | 2,981 | 165,400 | 2,981 |
| 2024-08-02 | 3,300 | 3,305 | 3,210 | 3,215 | 182,100 | 3,215 |
| 2024-08-01 | 3,340 | 3,345 | 3,305 | 3,325 | 68,200 | 3,325 |
| 2024-07-31 | 3,315 | 3,370 | 3,315 | 3,370 | 88,500 | 3,370 |
| 2024-07-30 | 3,335 | 3,335 | 3,300 | 3,310 | 50,900 | 3,310 |
| 2024-07-29 | 3,310 | 3,330 | 3,290 | 3,320 | 72,000 | 3,320 |
| 2024-07-26 | 3,290 | 3,310 | 3,260 | 3,300 | 71,000 | 3,300 |
| 2024-07-25 | 3,235 | 3,280 | 3,225 | 3,260 | 73,900 | 3,260 |
| 2024-07-24 | 3,300 | 3,305 | 3,245 | 3,250 | 77,200 | 3,250 |
| 2024-07-23 | 3,350 | 3,350 | 3,295 | 3,305 | 56,800 | 3,305 |
| 2024-07-22 | 3,330 | 3,350 | 3,310 | 3,335 | 51,200 | 3,335 |
| 2024-07-19 | 3,345 | 3,355 | 3,310 | 3,325 | 59,400 | 3,325 |
| 2024-07-18 | 3,350 | 3,375 | 3,325 | 3,345 | 84,800 | 3,345 |
| 2024-07-17 | 3,335 | 3,360 | 3,305 | 3,360 | 81,800 | 3,360 |
| 2024-07-16 | 3,340 | 3,345 | 3,290 | 3,340 | 97,400 | 3,340 |
| 2024-07-12 | 3,325 | 3,340 | 3,305 | 3,320 | 62,500 | 3,320 |
| 2024-07-11 | 3,315 | 3,345 | 3,305 | 3,315 | 99,300 | 3,315 |
| 2024-07-10 | 3,330 | 3,340 | 3,285 | 3,295 | 119,500 | 3,295 |
| 2024-07-09 | 3,460 | 3,460 | 3,285 | 3,320 | 289,300 | 3,320 |
| 2024-07-08 | 3,520 | 3,560 | 3,470 | 3,485 | 166,000 | 3,485 |
| 2024-07-05 | 3,600 | 3,605 | 3,545 | 3,590 | 66,600 | 3,590 |
| 2024-07-04 | 3,595 | 3,600 | 3,565 | 3,580 | 38,800 | 3,580 |
| 2024-07-03 | 3,535 | 3,595 | 3,535 | 3,585 | 59,300 | 3,585 |
| 2024-07-02 | 3,570 | 3,575 | 3,525 | 3,555 | 78,800 | 3,555 |
| 2024-07-01 | 3,620 | 3,630 | 3,575 | 3,575 | 59,200 | 3,575 |
| 2024-06-28 | 3,645 | 3,655 | 3,615 | 3,615 | 77,700 | 3,615 |
| 2024-06-27 | 3,630 | 3,665 | 3,615 | 3,660 | 80,700 | 3,660 |
| 2024-06-26 | 3,640 | 3,655 | 3,585 | 3,635 | 97,200 | 3,635 |
| 2024-06-25 | 3,610 | 3,660 | 3,600 | 3,660 | 85,800 | 3,660 |
| 2024-06-24 | 3,630 | 3,645 | 3,580 | 3,600 | 89,000 | 3,600 |
| 2024-06-21 | 3,635 | 3,675 | 3,590 | 3,600 | 194,300 | 3,600 |
| 2024-06-20 | 3,605 | 3,630 | 3,570 | 3,625 | 76,900 | 3,625 |
| 2024-06-19 | 3,580 | 3,620 | 3,540 | 3,620 | 81,500 | 3,620 |
| 2024-06-18 | 3,560 | 3,590 | 3,550 | 3,555 | 91,100 | 3,555 |
| 2024-06-17 | 3,455 | 3,545 | 3,435 | 3,545 | 132,300 | 3,545 |
| 2024-06-14 | 3,410 | 3,480 | 3,405 | 3,460 | 154,300 | 3,460 |
| 2024-06-13 | 3,425 | 3,425 | 3,370 | 3,410 | 66,800 | 3,410 |
| 2024-06-12 | 3,425 | 3,425 | 3,360 | 3,395 | 61,600 | 3,395 |
| 2024-06-11 | 3,420 | 3,425 | 3,385 | 3,420 | 65,600 | 3,420 |
| 2024-06-10 | 3,440 | 3,445 | 3,415 | 3,420 | 77,300 | 3,420 |
| 2024-06-07 | 3,390 | 3,435 | 3,385 | 3,435 | 97,400 | 3,435 |
| 2024-06-06 | 3,375 | 3,390 | 3,335 | 3,390 | 67,800 | 3,390 |
| 2024-06-05 | 3,365 | 3,375 | 3,340 | 3,370 | 100,300 | 3,370 |
| 2024-06-04 | 3,325 | 3,385 | 3,325 | 3,370 | 189,100 | 3,370 |
| 2024-06-03 | 3,360 | 3,380 | 3,315 | 3,365 | 123,000 | 3,365 |
| 2024-05-31 | 3,315 | 3,365 | 3,300 | 3,365 | 189,000 | 3,365 |
| 2024-05-30 | 3,210 | 3,310 | 3,180 | 3,290 | 651,400 | 3,290 |
| 2024-05-29 | 3,290 | 3,315 | 3,275 | 3,275 | 903,900 | 3,275 |
| 2024-05-28 | 3,335 | 3,340 | 3,290 | 3,290 | 228,600 | 3,290 |
| 2024-05-27 | 3,350 | 3,355 | 3,320 | 3,345 | 181,500 | 3,345 |
| 2024-05-24 | 3,380 | 3,390 | 3,345 | 3,350 | 134,500 | 3,350 |
| 2024-05-23 | 3,410 | 3,410 | 3,370 | 3,395 | 132,300 | 3,395 |
| 2024-05-22 | 3,390 | 3,430 | 3,380 | 3,395 | 144,400 | 3,395 |
| 2024-05-21 | 3,410 | 3,420 | 3,395 | 3,400 | 141,400 | 3,400 |
| 2024-05-20 | 3,395 | 3,425 | 3,390 | 3,395 | 370,000 | 3,395 |
| 2024-05-17 | 3,370 | 3,430 | 3,355 | 3,415 | 196,800 | 3,415 |
| 2024-05-16 | 3,355 | 3,360 | 3,315 | 3,340 | 124,900 | 3,340 |
| 2024-05-15 | 3,410 | 3,410 | 3,350 | 3,350 | 233,600 | 3,350 |
| 2024-05-14 | 3,400 | 3,415 | 3,385 | 3,400 | 212,300 | 3,400 |
| 2024-05-13 | 3,435 | 3,455 | 3,410 | 3,415 | 231,300 | 3,415 |
| 2024-05-10 | 3,430 | 3,460 | 3,420 | 3,440 | 199,600 | 3,440 |
| 2024-05-09 | 3,460 | 3,465 | 3,430 | 3,430 | 237,300 | 3,430 |
| 2024-05-08 | 3,465 | 3,475 | 3,440 | 3,465 | 224,900 | 3,465 |
| 2024-05-07 | 3,425 | 3,435 | 3,395 | 3,420 | 273,600 | 3,420 |
| 2024-05-02 | 3,400 | 3,415 | 3,385 | 3,410 | 161,400 | 3,410 |
| 2024-05-01 | 3,405 | 3,430 | 3,390 | 3,420 | 220,400 | 3,420 |
| 2024-04-30 | 3,400 | 3,420 | 3,370 | 3,415 | 169,300 | 3,415 |
| 2024-04-26 | 3,365 | 3,370 | 3,325 | 3,350 | 195,200 | 3,350 |
| 2024-04-25 | 3,370 | 3,405 | 3,350 | 3,395 | 117,000 | 3,395 |
| 2024-04-24 | 3,370 | 3,385 | 3,360 | 3,370 | 51,400 | 3,370 |
| 2024-04-23 | 3,385 | 3,390 | 3,365 | 3,370 | 54,200 | 3,370 |
| 2024-04-22 | 3,385 | 3,395 | 3,370 | 3,385 | 66,100 | 3,385 |
| 2024-04-19 | 3,425 | 3,425 | 3,335 | 3,350 | 83,600 | 3,350 |
| 2024-04-18 | 3,400 | 3,425 | 3,390 | 3,405 | 60,400 | 3,405 |
| 2024-04-17 | 3,420 | 3,420 | 3,355 | 3,390 | 70,100 | 3,390 |
| 2024-04-16 | 3,415 | 3,420 | 3,380 | 3,420 | 94,800 | 3,420 |
| 2024-04-15 | 3,410 | 3,445 | 3,375 | 3,415 | 118,600 | 3,415 |
| 2024-04-12 | 3,340 | 3,415 | 3,330 | 3,410 | 88,100 | 3,410 |
| 2024-04-11 | 3,325 | 3,340 | 3,305 | 3,325 | 99,400 | 3,325 |
| 2024-04-10 | 3,390 | 3,395 | 3,325 | 3,340 | 153,100 | 3,340 |
| 2024-04-09 | 3,515 | 3,515 | 3,375 | 3,390 | 452,400 | 3,390 |
| 2024-04-08 | 3,240 | 3,275 | 3,225 | 3,260 | 91,000 | 3,260 |
| 2024-04-05 | 3,205 | 3,225 | 3,195 | 3,220 | 52,300 | 3,220 |
| 2024-04-04 | 3,225 | 3,240 | 3,200 | 3,215 | 76,800 | 3,215 |
| 2024-04-03 | 3,210 | 3,240 | 3,190 | 3,225 | 75,200 | 3,225 |
| 2024-04-02 | 3,255 | 3,260 | 3,210 | 3,220 | 88,800 | 3,220 |
| 2024-04-01 | 3,305 | 3,310 | 3,270 | 3,270 | 63,600 | 3,270 |
| 2024-03-29 | 3,295 | 3,305 | 3,280 | 3,300 | 54,700 | 3,300 |
| 2024-03-28 | 3,305 | 3,330 | 3,260 | 3,290 | 111,000 | 3,290 |
| 2024-03-27 | 3,270 | 3,305 | 3,270 | 3,295 | 81,600 | 3,295 |
| 2024-03-26 | 3,250 | 3,285 | 3,250 | 3,270 | 43,600 | 3,270 |
| 2024-03-25 | 3,260 | 3,285 | 3,250 | 3,255 | 58,800 | 3,255 |
| 2024-03-22 | 3,250 | 3,270 | 3,210 | 3,265 | 63,100 | 3,265 |
| 2024-03-21 | 3,250 | 3,260 | 3,235 | 3,235 | 46,500 | 3,235 |
| 2024-03-19 | 3,250 | 3,250 | 3,220 | 3,245 | 43,700 | 3,245 |
| 2024-03-18 | 3,280 | 3,280 | 3,240 | 3,250 | 49,800 | 3,250 |
| 2024-03-15 | 3,250 | 3,280 | 3,245 | 3,270 | 54,800 | 3,270 |
| 2024-03-14 | 3,220 | 3,250 | 3,215 | 3,240 | 33,500 | 3,240 |
| 2024-03-13 | 3,255 | 3,255 | 3,220 | 3,220 | 42,600 | 3,220 |
| 2024-03-12 | 3,235 | 3,260 | 3,210 | 3,255 | 59,500 | 3,255 |
| 2024-03-11 | 3,230 | 3,240 | 3,205 | 3,240 | 54,100 | 3,240 |
| 2024-03-08 | 3,225 | 3,260 | 3,210 | 3,240 | 67,900 | 3,240 |
| 2024-03-07 | 3,250 | 3,260 | 3,215 | 3,255 | 60,000 | 3,255 |
| 2024-03-06 | 3,200 | 3,280 | 3,200 | 3,250 | 97,900 | 3,250 |
| 2024-03-05 | 3,205 | 3,220 | 3,180 | 3,195 | 43,600 | 3,195 |
| 2024-03-04 | 3,245 | 3,245 | 3,205 | 3,220 | 79,900 | 3,220 |
| 2024-03-01 | 3,300 | 3,300 | 3,230 | 3,245 | 51,200 | 3,245 |
| 2024-02-29 | 3,270 | 3,300 | 3,255 | 3,290 | 113,300 | 3,290 |
| 2024-02-28 | 3,265 | 3,305 | 3,255 | 3,260 | 231,200 | 3,260 |
| 2024-02-27 | 3,275 | 3,275 | 3,220 | 3,235 | 108,300 | 3,235 |
| 2024-02-26 | 3,235 | 3,275 | 3,210 | 3,275 | 258,700 | 3,275 |
| 2024-02-22 | 3,165 | 3,205 | 3,150 | 3,185 | 108,900 | 3,185 |
| 2024-02-21 | 3,190 | 3,190 | 3,145 | 3,175 | 52,400 | 3,175 |
| 2024-02-20 | 3,185 | 3,200 | 3,175 | 3,185 | 52,700 | 3,185 |
| 2024-02-19 | 3,160 | 3,185 | 3,160 | 3,175 | 38,400 | 3,175 |
| 2024-02-16 | 3,135 | 3,165 | 3,125 | 3,150 | 68,400 | 3,150 |
| 2024-02-15 | 3,175 | 3,180 | 3,120 | 3,125 | 79,500 | 3,125 |
| 2024-02-14 | 3,200 | 3,210 | 3,160 | 3,165 | 69,700 | 3,165 |
| 2024-02-13 | 3,200 | 3,225 | 3,190 | 3,210 | 77,800 | 3,210 |
| 2024-02-09 | 3,175 | 3,195 | 3,160 | 3,180 | 142,600 | 3,180 |
| 2024-02-08 | 3,215 | 3,215 | 3,170 | 3,175 | 121,400 | 3,175 |
| 2024-02-07 | 3,210 | 3,235 | 3,200 | 3,230 | 76,400 | 3,230 |
| 2024-02-06 | 3,240 | 3,275 | 3,225 | 3,225 | 92,300 | 3,225 |
| 2024-02-05 | 3,250 | 3,270 | 3,230 | 3,240 | 109,700 | 3,240 |
| 2024-02-02 | 3,235 | 3,250 | 3,215 | 3,240 | 67,600 | 3,240 |
| 2024-02-01 | 3,220 | 3,255 | 3,205 | 3,220 | 81,900 | 3,220 |
| 2024-01-31 | 3,210 | 3,235 | 3,185 | 3,220 | 82,500 | 3,220 |
| 2024-01-30 | 3,235 | 3,260 | 3,170 | 3,205 | 680,600 | 3,205 |
| 2024-01-29 | 3,180 | 3,225 | 3,180 | 3,210 | 121,400 | 3,210 |
| 2024-01-26 | 3,150 | 3,180 | 3,145 | 3,175 | 136,300 | 3,175 |
| 2024-01-25 | 3,150 | 3,170 | 3,140 | 3,165 | 121,900 | 3,165 |
| 2024-01-24 | 3,170 | 3,180 | 3,145 | 3,150 | 106,100 | 3,150 |
| 2024-01-23 | 3,155 | 3,170 | 3,130 | 3,160 | 154,300 | 3,160 |
| 2024-01-22 | 3,105 | 3,130 | 3,085 | 3,115 | 96,300 | 3,115 |
| 2024-01-19 | 3,080 | 3,095 | 3,040 | 3,075 | 138,500 | 3,075 |
| 2024-01-18 | 3,100 | 3,110 | 3,080 | 3,080 | 106,600 | 3,080 |
| 2024-01-17 | 3,100 | 3,155 | 3,100 | 3,115 | 236,700 | 3,115 |
| 2024-01-16 | 3,160 | 3,170 | 3,100 | 3,100 | 129,200 | 3,100 |
| 2024-01-15 | 3,120 | 3,165 | 3,110 | 3,160 | 178,500 | 3,160 |
| 2024-01-12 | 3,120 | 3,140 | 3,080 | 3,110 | 198,500 | 3,110 |
| 2024-01-11 | 3,140 | 3,140 | 3,075 | 3,120 | 176,800 | 3,120 |
| 2024-01-10 | 3,180 | 3,190 | 3,125 | 3,130 | 413,000 | 3,130 |
| 2024-01-09 | 3,120 | 3,165 | 3,110 | 3,165 | 299,300 | 3,165 |
| 2024-01-05 | 3,120 | 3,135 | 3,085 | 3,085 | 150,000 | 3,085 |
| 2024-01-04 | 3,080 | 3,120 | 3,040 | 3,115 | 134,400 | 3,115 |
分割・併合履歴 ： [2015-12-11]1株→3株
