3199 綿半ホールディングス(株) 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 | 1,520 | 1,547 | 1,520 | 1,536 | 14,100 | 1,536 |
| 2024-12-02 | 1,529 | 1,529 | 1,515 | 1,522 | 13,500 | 1,522 |
| 2024-11-29 | 1,521 | 1,528 | 1,517 | 1,518 | 12,700 | 1,518 |
| 2024-11-28 | 1,519 | 1,532 | 1,516 | 1,531 | 13,300 | 1,531 |
| 2024-11-27 | 1,547 | 1,549 | 1,517 | 1,519 | 20,600 | 1,519 |
| 2024-11-26 | 1,558 | 1,573 | 1,547 | 1,558 | 38,200 | 1,558 |
| 2024-11-25 | 1,545 | 1,561 | 1,537 | 1,560 | 32,700 | 1,560 |
| 2024-11-22 | 1,528 | 1,545 | 1,528 | 1,535 | 16,800 | 1,535 |
| 2024-11-21 | 1,550 | 1,558 | 1,531 | 1,536 | 26,200 | 1,536 |
| 2024-11-20 | 1,569 | 1,582 | 1,557 | 1,560 | 9,000 | 1,560 |
| 2024-11-19 | 1,567 | 1,586 | 1,567 | 1,580 | 8,500 | 1,580 |
| 2024-11-18 | 1,589 | 1,590 | 1,570 | 1,575 | 9,600 | 1,575 |
| 2024-11-15 | 1,600 | 1,600 | 1,580 | 1,585 | 10,700 | 1,585 |
| 2024-11-14 | 1,615 | 1,627 | 1,601 | 1,603 | 7,100 | 1,603 |
| 2024-11-13 | 1,625 | 1,639 | 1,615 | 1,616 | 9,700 | 1,616 |
| 2024-11-12 | 1,617 | 1,638 | 1,617 | 1,623 | 5,900 | 1,623 |
| 2024-11-11 | 1,630 | 1,633 | 1,616 | 1,620 | 6,000 | 1,620 |
| 2024-11-08 | 1,645 | 1,659 | 1,637 | 1,638 | 8,400 | 1,638 |
| 2024-11-07 | 1,624 | 1,641 | 1,615 | 1,638 | 15,100 | 1,638 |
| 2024-11-06 | 1,605 | 1,644 | 1,605 | 1,629 | 16,600 | 1,629 |
| 2024-11-05 | 1,614 | 1,623 | 1,595 | 1,621 | 12,400 | 1,621 |
| 2024-11-01 | 1,618 | 1,618 | 1,598 | 1,614 | 23,900 | 1,614 |
| 2024-10-31 | 1,612 | 1,628 | 1,610 | 1,618 | 22,000 | 1,618 |
| 2024-10-30 | 1,652 | 1,653 | 1,612 | 1,612 | 81,800 | 1,612 |
| 2024-10-29 | 1,687 | 1,687 | 1,654 | 1,663 | 25,800 | 1,663 |
| 2024-10-28 | 1,690 | 1,704 | 1,675 | 1,687 | 60,500 | 1,687 |
| 2024-10-25 | 1,650 | 1,674 | 1,633 | 1,670 | 27,200 | 1,670 |
| 2024-10-24 | 1,653 | 1,659 | 1,640 | 1,647 | 18,900 | 1,647 |
| 2024-10-23 | 1,672 | 1,682 | 1,657 | 1,657 | 20,300 | 1,657 |
| 2024-10-22 | 1,694 | 1,700 | 1,670 | 1,672 | 12,700 | 1,672 |
| 2024-10-21 | 1,691 | 1,701 | 1,681 | 1,693 | 13,100 | 1,693 |
| 2024-10-18 | 1,683 | 1,700 | 1,682 | 1,692 | 9,100 | 1,692 |
| 2024-10-17 | 1,697 | 1,697 | 1,672 | 1,672 | 12,900 | 1,672 |
| 2024-10-16 | 1,708 | 1,728 | 1,699 | 1,700 | 12,600 | 1,700 |
| 2024-10-15 | 1,699 | 1,714 | 1,699 | 1,712 | 14,200 | 1,712 |
| 2024-10-11 | 1,701 | 1,706 | 1,690 | 1,701 | 14,700 | 1,701 |
| 2024-10-10 | 1,711 | 1,716 | 1,690 | 1,701 | 13,000 | 1,701 |
| 2024-10-09 | 1,727 | 1,739 | 1,711 | 1,711 | 16,000 | 1,711 |
| 2024-10-08 | 1,734 | 1,737 | 1,716 | 1,727 | 16,700 | 1,727 |
| 2024-10-07 | 1,775 | 1,775 | 1,740 | 1,762 | 17,500 | 1,762 |
| 2024-10-04 | 1,760 | 1,760 | 1,735 | 1,735 | 10,100 | 1,735 |
| 2024-10-03 | 1,769 | 1,776 | 1,737 | 1,750 | 16,100 | 1,750 |
| 2024-10-02 | 1,742 | 1,766 | 1,735 | 1,738 | 23,800 | 1,738 |
| 2024-10-01 | 1,721 | 1,758 | 1,721 | 1,755 | 27,500 | 1,755 |
| 2024-09-30 | 1,739 | 1,753 | 1,720 | 1,721 | 39,100 | 1,721 |
| 2024-09-27 | 1,769 | 1,789 | 1,753 | 1,779 | 62,100 | 1,779 |
| 2024-09-26 | 1,784 | 1,787 | 1,759 | 1,773 | 155,300 | 1,773 |
| 2024-09-25 | 1,746 | 1,778 | 1,734 | 1,771 | 69,600 | 1,771 |
| 2024-09-24 | 1,756 | 1,760 | 1,735 | 1,748 | 55,900 | 1,748 |
| 2024-09-20 | 1,755 | 1,764 | 1,731 | 1,746 | 54,500 | 1,746 |
| 2024-09-19 | 1,772 | 1,775 | 1,743 | 1,755 | 47,800 | 1,755 |
| 2024-09-18 | 1,770 | 1,780 | 1,747 | 1,764 | 31,600 | 1,764 |
| 2024-09-17 | 1,765 | 1,773 | 1,741 | 1,769 | 36,700 | 1,769 |
| 2024-09-13 | 1,744 | 1,765 | 1,734 | 1,743 | 35,200 | 1,743 |
| 2024-09-12 | 1,724 | 1,755 | 1,724 | 1,748 | 24,700 | 1,748 |
| 2024-09-11 | 1,727 | 1,733 | 1,697 | 1,705 | 22,300 | 1,705 |
| 2024-09-10 | 1,718 | 1,744 | 1,718 | 1,728 | 12,900 | 1,728 |
| 2024-09-09 | 1,723 | 1,726 | 1,705 | 1,718 | 29,300 | 1,718 |
| 2024-09-06 | 1,743 | 1,743 | 1,720 | 1,726 | 16,800 | 1,726 |
| 2024-09-05 | 1,751 | 1,764 | 1,724 | 1,727 | 20,600 | 1,727 |
| 2024-09-04 | 1,755 | 1,770 | 1,744 | 1,754 | 19,700 | 1,754 |
| 2024-09-03 | 1,764 | 1,777 | 1,759 | 1,775 | 15,200 | 1,775 |
| 2024-09-02 | 1,778 | 1,780 | 1,746 | 1,749 | 25,500 | 1,749 |
| 2024-08-30 | 1,788 | 1,788 | 1,765 | 1,784 | 11,400 | 1,784 |
| 2024-08-29 | 1,788 | 1,791 | 1,772 | 1,781 | 14,900 | 1,781 |
| 2024-08-28 | 1,766 | 1,788 | 1,760 | 1,788 | 12,900 | 1,788 |
| 2024-08-27 | 1,789 | 1,795 | 1,765 | 1,766 | 21,000 | 1,766 |
| 2024-08-26 | 1,818 | 1,818 | 1,771 | 1,784 | 44,100 | 1,784 |
| 2024-08-23 | 1,810 | 1,842 | 1,801 | 1,822 | 30,700 | 1,822 |
| 2024-08-22 | 1,786 | 1,810 | 1,778 | 1,810 | 12,900 | 1,810 |
| 2024-08-21 | 1,765 | 1,787 | 1,754 | 1,781 | 12,600 | 1,781 |
| 2024-08-20 | 1,736 | 1,775 | 1,735 | 1,775 | 16,200 | 1,775 |
| 2024-08-19 | 1,722 | 1,752 | 1,713 | 1,730 | 23,400 | 1,730 |
| 2024-08-16 | 1,715 | 1,721 | 1,688 | 1,721 | 9,100 | 1,721 |
| 2024-08-15 | 1,700 | 1,710 | 1,679 | 1,686 | 14,000 | 1,686 |
| 2024-08-14 | 1,705 | 1,708 | 1,689 | 1,696 | 10,000 | 1,696 |
| 2024-08-13 | 1,723 | 1,724 | 1,684 | 1,691 | 25,300 | 1,691 |
| 2024-08-09 | 1,685 | 1,707 | 1,655 | 1,683 | 30,500 | 1,683 |
| 2024-08-08 | 1,637 | 1,685 | 1,637 | 1,645 | 16,700 | 1,645 |
| 2024-08-07 | 1,650 | 1,693 | 1,635 | 1,668 | 22,000 | 1,668 |
| 2024-08-06 | 1,622 | 1,675 | 1,618 | 1,643 | 30,600 | 1,643 |
| 2024-08-05 | 1,607 | 1,655 | 1,529 | 1,582 | 44,400 | 1,582 |
| 2024-08-02 | 1,757 | 1,757 | 1,685 | 1,687 | 44,800 | 1,687 |
| 2024-08-01 | 1,855 | 1,856 | 1,802 | 1,802 | 33,300 | 1,802 |
| 2024-07-31 | 1,805 | 1,855 | 1,803 | 1,855 | 66,300 | 1,855 |
| 2024-07-30 | 1,815 | 1,827 | 1,804 | 1,827 | 36,300 | 1,827 |
| 2024-07-29 | 1,809 | 1,815 | 1,798 | 1,815 | 28,400 | 1,815 |
| 2024-07-26 | 1,815 | 1,835 | 1,807 | 1,810 | 61,700 | 1,810 |
| 2024-07-25 | 1,799 | 1,810 | 1,782 | 1,791 | 35,200 | 1,791 |
| 2024-07-24 | 1,800 | 1,837 | 1,800 | 1,802 | 23,300 | 1,802 |
| 2024-07-23 | 1,800 | 1,806 | 1,782 | 1,796 | 17,800 | 1,796 |
| 2024-07-22 | 1,808 | 1,817 | 1,777 | 1,779 | 18,100 | 1,779 |
| 2024-07-19 | 1,805 | 1,814 | 1,791 | 1,802 | 17,300 | 1,802 |
| 2024-07-18 | 1,800 | 1,840 | 1,799 | 1,816 | 36,800 | 1,816 |
| 2024-07-17 | 1,777 | 1,800 | 1,777 | 1,786 | 15,400 | 1,786 |
| 2024-07-16 | 1,754 | 1,780 | 1,754 | 1,757 | 10,700 | 1,757 |
| 2024-07-12 | 1,735 | 1,755 | 1,732 | 1,754 | 11,400 | 1,754 |
| 2024-07-11 | 1,738 | 1,748 | 1,720 | 1,732 | 14,100 | 1,732 |
| 2024-07-10 | 1,740 | 1,740 | 1,710 | 1,719 | 21,300 | 1,719 |
| 2024-07-09 | 1,720 | 1,751 | 1,720 | 1,740 | 20,500 | 1,740 |
| 2024-07-08 | 1,741 | 1,753 | 1,723 | 1,723 | 14,400 | 1,723 |
| 2024-07-05 | 1,768 | 1,768 | 1,740 | 1,756 | 10,600 | 1,756 |
| 2024-07-04 | 1,720 | 1,780 | 1,720 | 1,768 | 23,100 | 1,768 |
| 2024-07-03 | 1,750 | 1,752 | 1,718 | 1,720 | 19,200 | 1,720 |
| 2024-07-02 | 1,784 | 1,784 | 1,756 | 1,759 | 19,200 | 1,759 |
| 2024-07-01 | 1,798 | 1,798 | 1,776 | 1,787 | 16,300 | 1,787 |
| 2024-06-28 | 1,800 | 1,800 | 1,771 | 1,784 | 13,800 | 1,784 |
| 2024-06-27 | 1,808 | 1,808 | 1,770 | 1,802 | 28,900 | 1,802 |
| 2024-06-26 | 1,795 | 1,818 | 1,755 | 1,818 | 99,600 | 1,818 |
| 2024-06-25 | 1,700 | 1,756 | 1,698 | 1,755 | 50,300 | 1,755 |
| 2024-06-24 | 1,677 | 1,698 | 1,671 | 1,694 | 24,200 | 1,694 |
| 2024-06-21 | 1,675 | 1,678 | 1,665 | 1,675 | 23,800 | 1,675 |
| 2024-06-20 | 1,684 | 1,688 | 1,650 | 1,662 | 16,500 | 1,662 |
| 2024-06-19 | 1,677 | 1,684 | 1,670 | 1,682 | 13,800 | 1,682 |
| 2024-06-18 | 1,668 | 1,680 | 1,666 | 1,678 | 15,500 | 1,678 |
| 2024-06-17 | 1,671 | 1,671 | 1,651 | 1,661 | 15,600 | 1,661 |
| 2024-06-14 | 1,635 | 1,674 | 1,633 | 1,674 | 42,400 | 1,674 |
| 2024-06-13 | 1,645 | 1,648 | 1,615 | 1,624 | 9,000 | 1,624 |
| 2024-06-12 | 1,644 | 1,644 | 1,634 | 1,642 | 7,500 | 1,642 |
| 2024-06-11 | 1,645 | 1,646 | 1,639 | 1,644 | 7,700 | 1,644 |
| 2024-06-10 | 1,625 | 1,646 | 1,624 | 1,646 | 13,400 | 1,646 |
| 2024-06-07 | 1,600 | 1,625 | 1,595 | 1,625 | 11,700 | 1,625 |
| 2024-06-06 | 1,611 | 1,611 | 1,595 | 1,600 | 7,300 | 1,600 |
| 2024-06-05 | 1,620 | 1,620 | 1,605 | 1,609 | 5,000 | 1,609 |
| 2024-06-04 | 1,603 | 1,620 | 1,600 | 1,620 | 8,600 | 1,620 |
| 2024-06-03 | 1,611 | 1,620 | 1,604 | 1,615 | 13,000 | 1,615 |
| 2024-05-31 | 1,598 | 1,618 | 1,588 | 1,618 | 19,900 | 1,618 |
| 2024-05-30 | 1,566 | 1,588 | 1,561 | 1,581 | 11,700 | 1,581 |
| 2024-05-29 | 1,577 | 1,581 | 1,559 | 1,571 | 11,500 | 1,571 |
| 2024-05-28 | 1,600 | 1,600 | 1,574 | 1,580 | 10,700 | 1,580 |
| 2024-05-27 | 1,610 | 1,614 | 1,586 | 1,594 | 30,600 | 1,594 |
| 2024-05-24 | 1,573 | 1,595 | 1,567 | 1,595 | 20,800 | 1,595 |
| 2024-05-23 | 1,556 | 1,563 | 1,548 | 1,560 | 14,600 | 1,560 |
| 2024-05-22 | 1,570 | 1,570 | 1,555 | 1,555 | 8,800 | 1,555 |
| 2024-05-21 | 1,558 | 1,573 | 1,558 | 1,569 | 10,600 | 1,569 |
| 2024-05-20 | 1,545 | 1,564 | 1,541 | 1,558 | 11,300 | 1,558 |
| 2024-05-17 | 1,542 | 1,555 | 1,541 | 1,546 | 9,600 | 1,546 |
| 2024-05-16 | 1,550 | 1,550 | 1,541 | 1,548 | 7,700 | 1,548 |
| 2024-05-15 | 1,550 | 1,554 | 1,544 | 1,547 | 5,000 | 1,547 |
| 2024-05-14 | 1,560 | 1,560 | 1,548 | 1,555 | 11,400 | 1,555 |
| 2024-05-13 | 1,569 | 1,574 | 1,560 | 1,570 | 12,600 | 1,570 |
| 2024-05-10 | 1,564 | 1,568 | 1,560 | 1,568 | 8,900 | 1,568 |
| 2024-05-09 | 1,553 | 1,564 | 1,553 | 1,564 | 9,100 | 1,564 |
| 2024-05-08 | 1,547 | 1,556 | 1,543 | 1,545 | 11,400 | 1,545 |
| 2024-05-07 | 1,551 | 1,552 | 1,542 | 1,548 | 16,700 | 1,548 |
| 2024-05-02 | 1,542 | 1,558 | 1,542 | 1,551 | 8,200 | 1,551 |
| 2024-05-01 | 1,570 | 1,570 | 1,550 | 1,551 | 6,500 | 1,551 |
| 2024-04-30 | 1,560 | 1,570 | 1,550 | 1,569 | 15,200 | 1,569 |
| 2024-04-26 | 1,570 | 1,570 | 1,540 | 1,561 | 36,800 | 1,561 |
| 2024-04-25 | 1,532 | 1,563 | 1,532 | 1,555 | 20,800 | 1,555 |
| 2024-04-24 | 1,527 | 1,543 | 1,527 | 1,536 | 12,000 | 1,536 |
| 2024-04-23 | 1,534 | 1,534 | 1,523 | 1,526 | 5,400 | 1,526 |
| 2024-04-22 | 1,527 | 1,527 | 1,513 | 1,521 | 9,100 | 1,521 |
| 2024-04-19 | 1,511 | 1,512 | 1,488 | 1,500 | 20,000 | 1,500 |
| 2024-04-18 | 1,505 | 1,530 | 1,505 | 1,527 | 7,800 | 1,527 |
| 2024-04-17 | 1,528 | 1,530 | 1,509 | 1,510 | 17,000 | 1,510 |
| 2024-04-16 | 1,553 | 1,553 | 1,516 | 1,528 | 19,200 | 1,528 |
| 2024-04-15 | 1,545 | 1,555 | 1,542 | 1,553 | 10,500 | 1,553 |
| 2024-04-12 | 1,547 | 1,557 | 1,541 | 1,545 | 16,700 | 1,545 |
| 2024-04-11 | 1,554 | 1,556 | 1,535 | 1,539 | 13,000 | 1,539 |
| 2024-04-10 | 1,550 | 1,560 | 1,546 | 1,560 | 10,400 | 1,560 |
| 2024-04-09 | 1,531 | 1,544 | 1,522 | 1,544 | 9,500 | 1,544 |
| 2024-04-08 | 1,515 | 1,532 | 1,515 | 1,531 | 13,000 | 1,531 |
| 2024-04-05 | 1,509 | 1,519 | 1,505 | 1,515 | 11,300 | 1,515 |
| 2024-04-04 | 1,521 | 1,525 | 1,505 | 1,520 | 23,300 | 1,520 |
| 2024-04-03 | 1,505 | 1,523 | 1,500 | 1,521 | 25,200 | 1,521 |
| 2024-04-02 | 1,540 | 1,540 | 1,510 | 1,510 | 21,300 | 1,510 |
| 2024-04-01 | 1,568 | 1,568 | 1,541 | 1,545 | 14,600 | 1,545 |
| 2024-03-29 | 1,555 | 1,583 | 1,555 | 1,565 | 26,800 | 1,565 |
| 2024-03-28 | 1,586 | 1,599 | 1,550 | 1,551 | 53,700 | 1,551 |
| 2024-03-27 | 1,632 | 1,658 | 1,611 | 1,646 | 75,200 | 1,646 |
| 2024-03-26 | 1,635 | 1,659 | 1,625 | 1,632 | 52,400 | 1,632 |
| 2024-03-25 | 1,590 | 1,624 | 1,585 | 1,620 | 48,100 | 1,620 |
| 2024-03-22 | 1,580 | 1,587 | 1,575 | 1,583 | 18,100 | 1,583 |
| 2024-03-21 | 1,585 | 1,588 | 1,568 | 1,569 | 28,400 | 1,569 |
| 2024-03-19 | 1,584 | 1,584 | 1,557 | 1,580 | 26,300 | 1,580 |
| 2024-03-18 | 1,576 | 1,584 | 1,574 | 1,584 | 19,000 | 1,584 |
| 2024-03-15 | 1,563 | 1,568 | 1,555 | 1,567 | 20,400 | 1,567 |
| 2024-03-14 | 1,548 | 1,563 | 1,537 | 1,563 | 26,000 | 1,563 |
| 2024-03-13 | 1,540 | 1,544 | 1,529 | 1,540 | 17,700 | 1,540 |
| 2024-03-12 | 1,522 | 1,538 | 1,510 | 1,538 | 22,400 | 1,538 |
| 2024-03-11 | 1,518 | 1,523 | 1,507 | 1,515 | 25,600 | 1,515 |
| 2024-03-08 | 1,495 | 1,518 | 1,495 | 1,518 | 26,100 | 1,518 |
| 2024-03-07 | 1,501 | 1,511 | 1,498 | 1,503 | 20,800 | 1,503 |
| 2024-03-06 | 1,495 | 1,514 | 1,495 | 1,505 | 16,700 | 1,505 |
| 2024-03-05 | 1,498 | 1,499 | 1,477 | 1,495 | 17,000 | 1,495 |
| 2024-03-04 | 1,511 | 1,514 | 1,492 | 1,496 | 26,400 | 1,496 |
| 2024-03-01 | 1,518 | 1,523 | 1,495 | 1,502 | 18,200 | 1,502 |
| 2024-02-29 | 1,529 | 1,529 | 1,520 | 1,524 | 12,700 | 1,524 |
| 2024-02-28 | 1,521 | 1,538 | 1,517 | 1,529 | 22,300 | 1,529 |
| 2024-02-27 | 1,500 | 1,523 | 1,499 | 1,523 | 22,200 | 1,523 |
| 2024-02-26 | 1,530 | 1,538 | 1,498 | 1,504 | 42,800 | 1,504 |
| 2024-02-22 | 1,510 | 1,522 | 1,508 | 1,522 | 30,400 | 1,522 |
| 2024-02-21 | 1,474 | 1,509 | 1,474 | 1,504 | 33,700 | 1,504 |
| 2024-02-20 | 1,480 | 1,480 | 1,472 | 1,472 | 16,000 | 1,472 |
| 2024-02-19 | 1,460 | 1,480 | 1,456 | 1,480 | 21,200 | 1,480 |
| 2024-02-16 | 1,454 | 1,468 | 1,450 | 1,460 | 18,500 | 1,460 |
| 2024-02-15 | 1,467 | 1,467 | 1,446 | 1,451 | 33,700 | 1,451 |
| 2024-02-14 | 1,464 | 1,466 | 1,452 | 1,459 | 18,700 | 1,459 |
| 2024-02-13 | 1,456 | 1,467 | 1,451 | 1,464 | 25,200 | 1,464 |
| 2024-02-09 | 1,461 | 1,475 | 1,456 | 1,456 | 18,100 | 1,456 |
| 2024-02-08 | 1,479 | 1,479 | 1,456 | 1,461 | 23,900 | 1,461 |
| 2024-02-07 | 1,475 | 1,482 | 1,473 | 1,480 | 13,900 | 1,480 |
| 2024-02-06 | 1,473 | 1,487 | 1,472 | 1,476 | 21,900 | 1,476 |
| 2024-02-05 | 1,465 | 1,478 | 1,463 | 1,475 | 15,700 | 1,475 |
| 2024-02-02 | 1,473 | 1,481 | 1,459 | 1,460 | 24,500 | 1,460 |
| 2024-02-01 | 1,484 | 1,490 | 1,472 | 1,484 | 20,900 | 1,484 |
| 2024-01-31 | 1,454 | 1,484 | 1,453 | 1,484 | 36,300 | 1,484 |
| 2024-01-30 | 1,461 | 1,466 | 1,453 | 1,458 | 30,800 | 1,458 |
| 2024-01-29 | 1,442 | 1,461 | 1,442 | 1,461 | 19,300 | 1,461 |
| 2024-01-26 | 1,453 | 1,453 | 1,442 | 1,442 | 40,500 | 1,442 |
| 2024-01-25 | 1,433 | 1,454 | 1,431 | 1,453 | 29,600 | 1,453 |
| 2024-01-24 | 1,442 | 1,444 | 1,430 | 1,430 | 23,700 | 1,430 |
| 2024-01-23 | 1,445 | 1,451 | 1,440 | 1,441 | 24,400 | 1,441 |
| 2024-01-22 | 1,430 | 1,442 | 1,430 | 1,441 | 17,900 | 1,441 |
| 2024-01-19 | 1,420 | 1,429 | 1,418 | 1,429 | 20,200 | 1,429 |
| 2024-01-18 | 1,421 | 1,425 | 1,418 | 1,418 | 11,800 | 1,418 |
| 2024-01-17 | 1,425 | 1,435 | 1,420 | 1,421 | 20,300 | 1,421 |
| 2024-01-16 | 1,448 | 1,448 | 1,417 | 1,420 | 22,500 | 1,420 |
| 2024-01-15 | 1,432 | 1,450 | 1,432 | 1,445 | 30,200 | 1,445 |
| 2024-01-12 | 1,437 | 1,443 | 1,430 | 1,432 | 20,100 | 1,432 |
| 2024-01-11 | 1,445 | 1,446 | 1,436 | 1,437 | 26,600 | 1,437 |
| 2024-01-10 | 1,440 | 1,445 | 1,435 | 1,444 | 43,100 | 1,444 |
| 2024-01-09 | 1,432 | 1,439 | 1,431 | 1,433 | 33,700 | 1,433 |
| 2024-01-05 | 1,431 | 1,437 | 1,428 | 1,432 | 26,200 | 1,432 |
| 2024-01-04 | 1,425 | 1,430 | 1,416 | 1,428 | 20,000 | 1,428 |
分割・併合履歴 ： [2020-09-29]1株→2株
