3191 (株)ジョイフル本田 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,795 | 1,809 | 1,785 | 1,808 | 1,044,400 | 1,808 |
| 2024-12-02 | 1,769 | 1,828 | 1,767 | 1,796 | 4,965,300 | 1,796 |
| 2024-11-29 | 1,790 | 1,800 | 1,781 | 1,781 | 441,500 | 1,781 |
| 2024-11-28 | 1,786 | 1,803 | 1,785 | 1,793 | 467,800 | 1,793 |
| 2024-11-27 | 1,781 | 1,807 | 1,781 | 1,786 | 903,200 | 1,786 |
| 2024-11-26 | 1,777 | 1,794 | 1,763 | 1,785 | 2,202,200 | 1,785 |
| 2024-11-25 | 1,831 | 1,837 | 1,789 | 1,794 | 2,037,900 | 1,794 |
| 2024-11-22 | 1,800 | 1,861 | 1,790 | 1,829 | 802,400 | 1,829 |
| 2024-11-21 | 1,814 | 1,825 | 1,787 | 1,801 | 743,700 | 1,801 |
| 2024-11-20 | 1,783 | 1,835 | 1,782 | 1,813 | 721,700 | 1,813 |
| 2024-11-19 | 1,766 | 1,808 | 1,766 | 1,799 | 855,900 | 1,799 |
| 2024-11-18 | 1,743 | 1,784 | 1,743 | 1,772 | 1,471,400 | 1,772 |
| 2024-11-15 | 1,995 | 2,000 | 1,983 | 1,988 | 26,000 | 1,988 |
| 2024-11-14 | 1,991 | 1,997 | 1,982 | 1,992 | 44,200 | 1,992 |
| 2024-11-13 | 1,995 | 2,007 | 1,991 | 1,991 | 44,900 | 1,991 |
| 2024-11-12 | 2,000 | 2,026 | 1,997 | 2,001 | 50,000 | 2,001 |
| 2024-11-11 | 1,994 | 1,998 | 1,981 | 1,996 | 31,100 | 1,996 |
| 2024-11-08 | 2,013 | 2,013 | 1,989 | 1,995 | 64,600 | 1,995 |
| 2024-11-07 | 1,991 | 2,001 | 1,981 | 1,991 | 84,800 | 1,991 |
| 2024-11-06 | 1,995 | 2,024 | 1,972 | 1,996 | 95,000 | 1,996 |
| 2024-11-05 | 2,040 | 2,051 | 1,991 | 1,998 | 93,300 | 1,998 |
| 2024-11-01 | 2,060 | 2,071 | 2,037 | 2,037 | 125,900 | 2,037 |
| 2024-10-31 | 2,061 | 2,077 | 2,059 | 2,065 | 80,600 | 2,065 |
| 2024-10-30 | 2,039 | 2,059 | 2,026 | 2,053 | 228,100 | 2,053 |
| 2024-10-29 | 2,031 | 2,039 | 2,016 | 2,039 | 83,300 | 2,039 |
| 2024-10-28 | 2,027 | 2,029 | 2,008 | 2,015 | 91,700 | 2,015 |
| 2024-10-25 | 2,029 | 2,034 | 2,009 | 2,022 | 75,900 | 2,022 |
| 2024-10-24 | 2,012 | 2,028 | 2,011 | 2,014 | 82,400 | 2,014 |
| 2024-10-23 | 2,030 | 2,035 | 2,005 | 2,005 | 76,800 | 2,005 |
| 2024-10-22 | 2,030 | 2,032 | 2,012 | 2,027 | 78,100 | 2,027 |
| 2024-10-21 | 2,054 | 2,057 | 2,021 | 2,024 | 39,900 | 2,024 |
| 2024-10-18 | 2,058 | 2,069 | 2,040 | 2,051 | 38,300 | 2,051 |
| 2024-10-17 | 2,055 | 2,075 | 2,046 | 2,051 | 40,700 | 2,051 |
| 2024-10-16 | 2,058 | 2,085 | 2,055 | 2,055 | 49,800 | 2,055 |
| 2024-10-15 | 2,030 | 2,065 | 2,018 | 2,056 | 122,900 | 2,056 |
| 2024-10-11 | 2,037 | 2,043 | 2,020 | 2,023 | 56,900 | 2,023 |
| 2024-10-10 | 2,047 | 2,047 | 2,030 | 2,041 | 39,900 | 2,041 |
| 2024-10-09 | 2,036 | 2,060 | 2,034 | 2,048 | 44,400 | 2,048 |
| 2024-10-08 | 2,044 | 2,049 | 2,020 | 2,032 | 75,900 | 2,032 |
| 2024-10-07 | 2,081 | 2,081 | 2,053 | 2,057 | 73,800 | 2,057 |
| 2024-10-04 | 2,072 | 2,080 | 2,061 | 2,065 | 47,300 | 2,065 |
| 2024-10-03 | 2,087 | 2,087 | 2,060 | 2,061 | 56,700 | 2,061 |
| 2024-10-02 | 2,061 | 2,061 | 2,040 | 2,049 | 69,600 | 2,049 |
| 2024-10-01 | 2,090 | 2,090 | 2,051 | 2,061 | 73,700 | 2,061 |
| 2024-09-30 | 2,092 | 2,096 | 2,064 | 2,083 | 145,800 | 2,083 |
| 2024-09-27 | 2,119 | 2,122 | 2,095 | 2,109 | 77,900 | 2,109 |
| 2024-09-26 | 2,086 | 2,125 | 2,077 | 2,118 | 114,900 | 2,118 |
| 2024-09-25 | 2,085 | 2,085 | 2,060 | 2,071 | 83,500 | 2,071 |
| 2024-09-24 | 2,135 | 2,135 | 2,086 | 2,086 | 54,700 | 2,086 |
| 2024-09-20 | 2,130 | 2,131 | 2,109 | 2,120 | 147,700 | 2,120 |
| 2024-09-19 | 2,160 | 2,165 | 2,132 | 2,132 | 77,600 | 2,132 |
| 2024-09-18 | 2,150 | 2,163 | 2,131 | 2,154 | 64,900 | 2,154 |
| 2024-09-17 | 2,130 | 2,143 | 2,112 | 2,139 | 56,500 | 2,139 |
| 2024-09-13 | 2,120 | 2,133 | 2,110 | 2,113 | 89,700 | 2,113 |
| 2024-09-12 | 2,113 | 2,133 | 2,101 | 2,127 | 58,500 | 2,127 |
| 2024-09-11 | 2,112 | 2,119 | 2,075 | 2,094 | 70,900 | 2,094 |
| 2024-09-10 | 2,115 | 2,140 | 2,113 | 2,127 | 51,000 | 2,127 |
| 2024-09-09 | 2,151 | 2,161 | 2,114 | 2,129 | 68,500 | 2,129 |
| 2024-09-06 | 2,168 | 2,186 | 2,159 | 2,161 | 63,900 | 2,161 |
| 2024-09-05 | 2,145 | 2,176 | 2,139 | 2,145 | 64,800 | 2,145 |
| 2024-09-04 | 2,126 | 2,160 | 2,120 | 2,131 | 72,200 | 2,131 |
| 2024-09-03 | 2,118 | 2,151 | 2,118 | 2,141 | 35,900 | 2,141 |
| 2024-09-02 | 2,143 | 2,152 | 2,117 | 2,138 | 68,200 | 2,138 |
| 2024-08-30 | 2,118 | 2,156 | 2,112 | 2,147 | 154,200 | 2,147 |
| 2024-08-29 | 2,188 | 2,208 | 2,164 | 2,168 | 70,600 | 2,168 |
| 2024-08-28 | 2,181 | 2,193 | 2,164 | 2,182 | 51,100 | 2,182 |
| 2024-08-27 | 2,180 | 2,183 | 2,160 | 2,178 | 42,100 | 2,178 |
| 2024-08-26 | 2,145 | 2,180 | 2,145 | 2,172 | 72,800 | 2,172 |
| 2024-08-23 | 2,135 | 2,155 | 2,135 | 2,141 | 75,300 | 2,141 |
| 2024-08-22 | 2,097 | 2,144 | 2,095 | 2,135 | 76,600 | 2,135 |
| 2024-08-21 | 2,097 | 2,106 | 2,080 | 2,090 | 73,000 | 2,090 |
| 2024-08-20 | 2,051 | 2,098 | 2,049 | 2,097 | 74,200 | 2,097 |
| 2024-08-19 | 2,089 | 2,089 | 2,036 | 2,053 | 78,400 | 2,053 |
| 2024-08-16 | 2,060 | 2,090 | 2,053 | 2,086 | 77,700 | 2,086 |
| 2024-08-15 | 2,045 | 2,054 | 2,029 | 2,044 | 86,300 | 2,044 |
| 2024-08-14 | 2,021 | 2,036 | 2,000 | 2,036 | 97,900 | 2,036 |
| 2024-08-13 | 2,029 | 2,051 | 2,014 | 2,028 | 83,800 | 2,028 |
| 2024-08-09 | 2,108 | 2,108 | 2,022 | 2,058 | 174,800 | 2,058 |
| 2024-08-08 | 2,036 | 2,088 | 2,011 | 2,058 | 122,400 | 2,058 |
| 2024-08-07 | 2,140 | 2,140 | 2,055 | 2,060 | 173,200 | 2,060 |
| 2024-08-06 | 2,075 | 2,191 | 2,060 | 2,187 | 252,900 | 2,187 |
| 2024-08-05 | 2,048 | 2,140 | 2,000 | 2,038 | 344,300 | 2,038 |
| 2024-08-02 | 2,115 | 2,127 | 2,038 | 2,046 | 201,700 | 2,046 |
| 2024-08-01 | 2,170 | 2,170 | 2,107 | 2,115 | 126,800 | 2,115 |
| 2024-07-31 | 2,150 | 2,179 | 2,142 | 2,179 | 89,200 | 2,179 |
| 2024-07-30 | 2,163 | 2,174 | 2,145 | 2,163 | 101,300 | 2,163 |
| 2024-07-29 | 2,183 | 2,193 | 2,174 | 2,179 | 97,500 | 2,179 |
| 2024-07-26 | 2,180 | 2,185 | 2,159 | 2,162 | 101,300 | 2,162 |
| 2024-07-25 | 2,162 | 2,190 | 2,153 | 2,180 | 120,100 | 2,180 |
| 2024-07-24 | 2,182 | 2,195 | 2,161 | 2,172 | 84,000 | 2,172 |
| 2024-07-23 | 2,168 | 2,195 | 2,168 | 2,182 | 68,200 | 2,182 |
| 2024-07-22 | 2,157 | 2,185 | 2,148 | 2,172 | 143,800 | 2,172 |
| 2024-07-19 | 2,181 | 2,183 | 2,139 | 2,157 | 76,700 | 2,157 |
| 2024-07-18 | 2,158 | 2,203 | 2,151 | 2,181 | 89,400 | 2,181 |
| 2024-07-17 | 2,166 | 2,186 | 2,162 | 2,175 | 87,600 | 2,175 |
| 2024-07-16 | 2,220 | 2,230 | 2,164 | 2,166 | 109,100 | 2,166 |
| 2024-07-12 | 2,171 | 2,218 | 2,163 | 2,218 | 144,300 | 2,218 |
| 2024-07-11 | 2,131 | 2,174 | 2,129 | 2,166 | 116,000 | 2,166 |
| 2024-07-10 | 2,123 | 2,141 | 2,115 | 2,134 | 154,700 | 2,134 |
| 2024-07-09 | 2,100 | 2,142 | 2,100 | 2,130 | 159,100 | 2,130 |
| 2024-07-08 | 2,128 | 2,137 | 2,101 | 2,114 | 178,400 | 2,114 |
| 2024-07-05 | 2,129 | 2,146 | 2,115 | 2,133 | 172,400 | 2,133 |
| 2024-07-04 | 2,146 | 2,151 | 2,134 | 2,140 | 137,000 | 2,140 |
| 2024-07-03 | 2,171 | 2,180 | 2,156 | 2,162 | 142,700 | 2,162 |
| 2024-07-02 | 2,203 | 2,219 | 2,173 | 2,174 | 163,900 | 2,174 |
| 2024-07-01 | 2,237 | 2,258 | 2,220 | 2,220 | 132,200 | 2,220 |
| 2024-06-28 | 2,219 | 2,245 | 2,210 | 2,232 | 161,000 | 2,232 |
| 2024-06-27 | 2,231 | 2,238 | 2,200 | 2,219 | 417,400 | 2,219 |
| 2024-06-26 | 2,192 | 2,212 | 2,181 | 2,210 | 201,100 | 2,210 |
| 2024-06-25 | 2,180 | 2,214 | 2,170 | 2,197 | 149,800 | 2,197 |
| 2024-06-24 | 2,183 | 2,205 | 2,166 | 2,183 | 179,100 | 2,183 |
| 2024-06-21 | 2,163 | 2,185 | 2,146 | 2,166 | 267,600 | 2,166 |
| 2024-06-20 | 2,115 | 2,183 | 2,111 | 2,181 | 332,500 | 2,181 |
| 2024-06-19 | 2,085 | 2,133 | 2,084 | 2,115 | 1,146,500 | 2,115 |
| 2024-06-18 | 2,100 | 2,134 | 2,093 | 2,119 | 1,348,100 | 2,119 |
| 2024-06-17 | 2,150 | 2,153 | 2,117 | 2,129 | 310,900 | 2,129 |
| 2024-06-14 | 2,116 | 2,173 | 2,116 | 2,163 | 391,500 | 2,163 |
| 2024-06-13 | 2,154 | 2,159 | 2,113 | 2,117 | 499,300 | 2,117 |
| 2024-06-12 | 2,131 | 2,165 | 2,126 | 2,154 | 560,300 | 2,154 |
| 2024-06-11 | 2,118 | 2,142 | 2,112 | 2,123 | 368,600 | 2,123 |
| 2024-06-10 | 2,111 | 2,119 | 2,093 | 2,110 | 471,400 | 2,110 |
| 2024-06-07 | 2,163 | 2,163 | 2,109 | 2,112 | 444,200 | 2,112 |
| 2024-06-06 | 2,159 | 2,169 | 2,126 | 2,129 | 490,100 | 2,129 |
| 2024-06-05 | 2,155 | 2,163 | 2,139 | 2,159 | 471,700 | 2,159 |
| 2024-06-04 | 2,150 | 2,171 | 2,133 | 2,165 | 374,000 | 2,165 |
| 2024-06-03 | 2,121 | 2,165 | 2,121 | 2,162 | 613,500 | 2,162 |
| 2024-05-31 | 2,080 | 2,127 | 2,077 | 2,121 | 958,600 | 2,121 |
| 2024-05-30 | 2,064 | 2,083 | 2,064 | 2,083 | 425,200 | 2,083 |
| 2024-05-29 | 2,086 | 2,103 | 2,077 | 2,077 | 324,300 | 2,077 |
| 2024-05-28 | 2,104 | 2,117 | 2,088 | 2,096 | 231,800 | 2,096 |
| 2024-05-27 | 2,099 | 2,104 | 2,074 | 2,098 | 250,000 | 2,098 |
| 2024-05-24 | 2,073 | 2,104 | 2,065 | 2,092 | 263,300 | 2,092 |
| 2024-05-23 | 2,098 | 2,115 | 2,079 | 2,089 | 263,400 | 2,089 |
| 2024-05-22 | 2,118 | 2,125 | 2,105 | 2,108 | 173,200 | 2,108 |
| 2024-05-21 | 2,119 | 2,150 | 2,111 | 2,111 | 216,600 | 2,111 |
| 2024-05-20 | 2,128 | 2,147 | 2,107 | 2,114 | 293,000 | 2,114 |
| 2024-05-17 | 2,113 | 2,138 | 2,101 | 2,130 | 219,500 | 2,130 |
| 2024-05-16 | 2,153 | 2,154 | 2,123 | 2,129 | 206,300 | 2,129 |
| 2024-05-15 | 2,210 | 2,223 | 2,156 | 2,157 | 144,600 | 2,157 |
| 2024-05-14 | 2,210 | 2,210 | 2,178 | 2,198 | 107,100 | 2,198 |
| 2024-05-13 | 2,180 | 2,215 | 2,180 | 2,203 | 112,800 | 2,203 |
| 2024-05-10 | 2,210 | 2,228 | 2,190 | 2,199 | 156,200 | 2,199 |
| 2024-05-09 | 2,228 | 2,247 | 2,209 | 2,226 | 111,400 | 2,226 |
| 2024-05-08 | 2,232 | 2,257 | 2,206 | 2,228 | 150,700 | 2,228 |
| 2024-05-07 | 2,256 | 2,308 | 2,232 | 2,243 | 257,600 | 2,243 |
| 2024-05-02 | 2,243 | 2,253 | 2,226 | 2,236 | 106,100 | 2,236 |
| 2024-05-01 | 2,234 | 2,254 | 2,225 | 2,243 | 101,200 | 2,243 |
| 2024-04-30 | 2,242 | 2,246 | 2,218 | 2,246 | 101,900 | 2,246 |
| 2024-04-26 | 2,206 | 2,242 | 2,187 | 2,242 | 139,200 | 2,242 |
| 2024-04-25 | 2,220 | 2,226 | 2,194 | 2,205 | 102,400 | 2,205 |
| 2024-04-24 | 2,218 | 2,236 | 2,214 | 2,224 | 72,900 | 2,224 |
| 2024-04-23 | 2,206 | 2,226 | 2,205 | 2,213 | 59,900 | 2,213 |
| 2024-04-22 | 2,236 | 2,249 | 2,206 | 2,218 | 93,400 | 2,218 |
| 2024-04-19 | 2,217 | 2,217 | 2,164 | 2,201 | 111,300 | 2,201 |
| 2024-04-18 | 2,214 | 2,238 | 2,203 | 2,217 | 58,000 | 2,217 |
| 2024-04-17 | 2,230 | 2,233 | 2,188 | 2,206 | 96,900 | 2,206 |
| 2024-04-16 | 2,273 | 2,273 | 2,215 | 2,230 | 132,100 | 2,230 |
| 2024-04-15 | 2,260 | 2,300 | 2,256 | 2,291 | 73,300 | 2,291 |
| 2024-04-12 | 2,297 | 2,303 | 2,262 | 2,278 | 110,700 | 2,278 |
| 2024-04-11 | 2,265 | 2,310 | 2,265 | 2,294 | 91,000 | 2,294 |
| 2024-04-10 | 2,280 | 2,300 | 2,273 | 2,280 | 74,400 | 2,280 |
| 2024-04-09 | 2,260 | 2,285 | 2,256 | 2,281 | 75,800 | 2,281 |
| 2024-04-08 | 2,231 | 2,267 | 2,230 | 2,260 | 95,000 | 2,260 |
| 2024-04-05 | 2,210 | 2,235 | 2,201 | 2,227 | 117,300 | 2,227 |
| 2024-04-04 | 2,219 | 2,231 | 2,200 | 2,216 | 94,400 | 2,216 |
| 2024-04-03 | 2,209 | 2,216 | 2,179 | 2,199 | 112,200 | 2,199 |
| 2024-04-02 | 2,223 | 2,223 | 2,190 | 2,201 | 141,400 | 2,201 |
| 2024-04-01 | 2,207 | 2,235 | 2,200 | 2,221 | 139,700 | 2,221 |
| 2024-03-29 | 2,161 | 2,191 | 2,161 | 2,191 | 80,100 | 2,191 |
| 2024-03-28 | 2,191 | 2,201 | 2,161 | 2,175 | 137,100 | 2,175 |
| 2024-03-27 | 2,186 | 2,214 | 2,186 | 2,202 | 150,300 | 2,202 |
| 2024-03-26 | 2,210 | 2,216 | 2,154 | 2,181 | 161,800 | 2,181 |
| 2024-03-25 | 2,250 | 2,255 | 2,209 | 2,214 | 156,500 | 2,214 |
| 2024-03-22 | 2,268 | 2,269 | 2,240 | 2,258 | 91,900 | 2,258 |
| 2024-03-21 | 2,254 | 2,278 | 2,254 | 2,258 | 108,700 | 2,258 |
| 2024-03-19 | 2,220 | 2,249 | 2,217 | 2,247 | 95,100 | 2,247 |
| 2024-03-18 | 2,230 | 2,233 | 2,210 | 2,220 | 68,400 | 2,220 |
| 2024-03-15 | 2,200 | 2,229 | 2,190 | 2,210 | 152,000 | 2,210 |
| 2024-03-14 | 2,185 | 2,194 | 2,164 | 2,191 | 95,400 | 2,191 |
| 2024-03-13 | 2,192 | 2,192 | 2,158 | 2,177 | 94,300 | 2,177 |
| 2024-03-12 | 2,150 | 2,173 | 2,128 | 2,171 | 75,200 | 2,171 |
| 2024-03-11 | 2,150 | 2,150 | 2,113 | 2,135 | 65,300 | 2,135 |
| 2024-03-08 | 2,111 | 2,152 | 2,100 | 2,144 | 151,000 | 2,144 |
| 2024-03-07 | 2,090 | 2,106 | 2,083 | 2,100 | 80,400 | 2,100 |
| 2024-03-06 | 2,064 | 2,092 | 2,064 | 2,079 | 88,200 | 2,079 |
| 2024-03-05 | 2,065 | 2,078 | 2,044 | 2,067 | 66,300 | 2,067 |
| 2024-03-04 | 2,062 | 2,078 | 2,037 | 2,065 | 108,900 | 2,065 |
| 2024-03-01 | 2,080 | 2,082 | 2,064 | 2,076 | 82,100 | 2,076 |
| 2024-02-29 | 2,066 | 2,089 | 2,065 | 2,087 | 148,200 | 2,087 |
| 2024-02-28 | 2,045 | 2,066 | 2,044 | 2,051 | 104,900 | 2,051 |
| 2024-02-27 | 2,021 | 2,058 | 2,021 | 2,035 | 115,100 | 2,035 |
| 2024-02-26 | 2,020 | 2,028 | 2,008 | 2,012 | 72,200 | 2,012 |
| 2024-02-22 | 2,003 | 2,021 | 2,003 | 2,015 | 83,700 | 2,015 |
| 2024-02-21 | 2,007 | 2,010 | 1,983 | 1,998 | 114,100 | 1,998 |
| 2024-02-20 | 2,021 | 2,029 | 2,010 | 2,012 | 69,100 | 2,012 |
| 2024-02-19 | 1,988 | 2,014 | 1,988 | 2,013 | 75,200 | 2,013 |
| 2024-02-16 | 1,991 | 2,000 | 1,979 | 1,989 | 96,700 | 1,989 |
| 2024-02-15 | 2,000 | 2,011 | 1,975 | 1,983 | 110,300 | 1,983 |
| 2024-02-14 | 1,999 | 2,008 | 1,976 | 1,988 | 100,200 | 1,988 |
| 2024-02-13 | 1,985 | 1,996 | 1,979 | 1,990 | 88,100 | 1,990 |
| 2024-02-09 | 1,946 | 1,975 | 1,937 | 1,970 | 77,100 | 1,970 |
| 2024-02-08 | 1,942 | 1,962 | 1,923 | 1,950 | 71,800 | 1,950 |
| 2024-02-07 | 1,968 | 1,976 | 1,932 | 1,942 | 132,000 | 1,942 |
| 2024-02-06 | 1,965 | 1,992 | 1,964 | 1,964 | 95,900 | 1,964 |
| 2024-02-05 | 1,953 | 1,979 | 1,936 | 1,963 | 192,300 | 1,963 |
| 2024-02-02 | 1,972 | 1,988 | 1,964 | 1,987 | 62,200 | 1,987 |
| 2024-02-01 | 1,942 | 1,977 | 1,942 | 1,962 | 90,400 | 1,962 |
| 2024-01-31 | 1,936 | 1,960 | 1,936 | 1,960 | 65,300 | 1,960 |
| 2024-01-30 | 1,942 | 1,955 | 1,936 | 1,940 | 70,000 | 1,940 |
| 2024-01-29 | 1,930 | 1,948 | 1,930 | 1,945 | 42,300 | 1,945 |
| 2024-01-26 | 1,949 | 1,949 | 1,925 | 1,927 | 79,500 | 1,927 |
| 2024-01-25 | 1,925 | 1,948 | 1,925 | 1,947 | 58,800 | 1,947 |
| 2024-01-24 | 1,931 | 1,943 | 1,916 | 1,926 | 114,900 | 1,926 |
| 2024-01-23 | 1,940 | 1,958 | 1,937 | 1,941 | 61,100 | 1,941 |
| 2024-01-22 | 1,935 | 1,951 | 1,935 | 1,947 | 45,400 | 1,947 |
| 2024-01-19 | 1,950 | 1,950 | 1,929 | 1,936 | 70,500 | 1,936 |
| 2024-01-18 | 1,926 | 1,958 | 1,926 | 1,951 | 111,100 | 1,951 |
| 2024-01-17 | 1,913 | 1,940 | 1,911 | 1,921 | 60,800 | 1,921 |
| 2024-01-16 | 1,930 | 1,930 | 1,904 | 1,911 | 83,800 | 1,911 |
| 2024-01-15 | 1,910 | 1,928 | 1,898 | 1,927 | 55,000 | 1,927 |
| 2024-01-12 | 1,929 | 1,941 | 1,894 | 1,904 | 136,400 | 1,904 |
| 2024-01-11 | 1,925 | 1,931 | 1,916 | 1,921 | 116,400 | 1,921 |
| 2024-01-10 | 1,907 | 1,922 | 1,899 | 1,907 | 116,500 | 1,907 |
| 2024-01-09 | 1,875 | 1,907 | 1,875 | 1,907 | 118,500 | 1,907 |
| 2024-01-05 | 1,865 | 1,874 | 1,863 | 1,870 | 46,800 | 1,870 |
| 2024-01-04 | 1,841 | 1,872 | 1,813 | 1,872 | 95,300 | 1,872 |
分割・併合履歴 ： [2018-06-18]1株→2株 [2015-06-17]1株→2株
