3221 (株)ヨシックスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3,205 | 3,230 | 3,170 | 3,230 | 25,000 | 3,230 |
| 2024-12-02 | 3,200 | 3,200 | 3,140 | 3,170 | 17,100 | 3,170 |
| 2024-11-29 | 3,135 | 3,210 | 3,120 | 3,210 | 18,200 | 3,210 |
| 2024-11-28 | 3,075 | 3,135 | 3,070 | 3,135 | 16,000 | 3,135 |
| 2024-11-27 | 3,120 | 3,120 | 3,025 | 3,085 | 81,100 | 3,085 |
| 2024-11-26 | 3,110 | 3,155 | 3,110 | 3,120 | 10,200 | 3,120 |
| 2024-11-25 | 3,115 | 3,155 | 3,110 | 3,115 | 13,400 | 3,115 |
| 2024-11-22 | 3,115 | 3,160 | 3,095 | 3,115 | 15,400 | 3,115 |
| 2024-11-21 | 3,125 | 3,150 | 3,120 | 3,120 | 7,700 | 3,120 |
| 2024-11-20 | 3,135 | 3,150 | 3,105 | 3,135 | 9,500 | 3,135 |
| 2024-11-19 | 3,160 | 3,180 | 3,140 | 3,140 | 16,000 | 3,140 |
| 2024-11-18 | 3,130 | 3,220 | 3,125 | 3,155 | 18,900 | 3,155 |
| 2024-11-15 | 3,190 | 3,190 | 3,120 | 3,140 | 23,100 | 3,140 |
| 2024-11-14 | 3,285 | 3,285 | 3,165 | 3,165 | 24,000 | 3,165 |
| 2024-11-13 | 3,235 | 3,270 | 3,230 | 3,255 | 18,700 | 3,255 |
| 2024-11-12 | 3,285 | 3,285 | 3,220 | 3,270 | 19,800 | 3,270 |
| 2024-11-11 | 3,330 | 3,350 | 3,230 | 3,230 | 31,200 | 3,230 |
| 2024-11-08 | 3,195 | 3,300 | 3,195 | 3,300 | 41,400 | 3,300 |
| 2024-11-07 | 3,190 | 3,240 | 3,185 | 3,205 | 26,200 | 3,205 |
| 2024-11-06 | 3,310 | 3,340 | 3,205 | 3,210 | 23,200 | 3,210 |
| 2024-11-05 | 3,215 | 3,290 | 3,210 | 3,290 | 24,900 | 3,290 |
| 2024-11-01 | 3,280 | 3,300 | 3,210 | 3,215 | 30,500 | 3,215 |
| 2024-10-31 | 3,300 | 3,330 | 3,280 | 3,285 | 25,300 | 3,285 |
| 2024-10-30 | 3,375 | 3,400 | 3,345 | 3,345 | 156,600 | 3,345 |
| 2024-10-29 | 3,315 | 3,350 | 3,305 | 3,325 | 22,700 | 3,325 |
| 2024-10-28 | 3,290 | 3,375 | 3,285 | 3,300 | 18,900 | 3,300 |
| 2024-10-25 | 3,280 | 3,300 | 3,245 | 3,290 | 24,400 | 3,290 |
| 2024-10-24 | 3,270 | 3,325 | 3,260 | 3,305 | 28,400 | 3,305 |
| 2024-10-23 | 3,345 | 3,375 | 3,285 | 3,305 | 30,800 | 3,305 |
| 2024-10-22 | 3,450 | 3,450 | 3,370 | 3,375 | 24,300 | 3,375 |
| 2024-10-21 | 3,470 | 3,490 | 3,420 | 3,450 | 15,400 | 3,450 |
| 2024-10-18 | 3,495 | 3,535 | 3,455 | 3,465 | 13,200 | 3,465 |
| 2024-10-17 | 3,550 | 3,565 | 3,485 | 3,510 | 39,500 | 3,510 |
| 2024-10-16 | 3,555 | 3,665 | 3,510 | 3,510 | 39,000 | 3,510 |
| 2024-10-15 | 3,570 | 3,620 | 3,510 | 3,585 | 28,900 | 3,585 |
| 2024-10-11 | 3,655 | 3,680 | 3,550 | 3,560 | 43,200 | 3,560 |
| 2024-10-10 | 3,795 | 3,795 | 3,610 | 3,630 | 51,100 | 3,630 |
| 2024-10-09 | 3,595 | 3,745 | 3,595 | 3,740 | 68,100 | 3,740 |
| 2024-10-08 | 3,545 | 3,585 | 3,530 | 3,565 | 30,100 | 3,565 |
| 2024-10-07 | 3,485 | 3,540 | 3,410 | 3,540 | 48,700 | 3,540 |
| 2024-10-04 | 3,455 | 3,495 | 3,445 | 3,465 | 19,100 | 3,465 |
| 2024-10-03 | 3,445 | 3,480 | 3,415 | 3,455 | 20,700 | 3,455 |
| 2024-10-02 | 3,455 | 3,530 | 3,415 | 3,445 | 37,200 | 3,445 |
| 2024-10-01 | 3,375 | 3,470 | 3,375 | 3,465 | 32,200 | 3,465 |
| 2024-09-30 | 3,290 | 3,430 | 3,265 | 3,410 | 61,100 | 3,410 |
| 2024-09-27 | 3,170 | 3,355 | 3,170 | 3,330 | 270,900 | 3,330 |
| 2024-09-26 | 3,150 | 3,195 | 3,135 | 3,160 | 431,100 | 3,160 |
| 2024-09-25 | 3,230 | 3,260 | 3,220 | 3,240 | 60,200 | 3,240 |
| 2024-09-24 | 3,345 | 3,345 | 3,225 | 3,230 | 73,800 | 3,230 |
| 2024-09-20 | 3,350 | 3,370 | 3,295 | 3,320 | 65,700 | 3,320 |
| 2024-09-19 | 3,340 | 3,380 | 3,320 | 3,380 | 37,800 | 3,380 |
| 2024-09-18 | 3,245 | 3,320 | 3,240 | 3,310 | 35,400 | 3,310 |
| 2024-09-17 | 3,180 | 3,240 | 3,175 | 3,240 | 21,800 | 3,240 |
| 2024-09-13 | 3,195 | 3,225 | 3,170 | 3,170 | 25,500 | 3,170 |
| 2024-09-12 | 3,235 | 3,235 | 3,170 | 3,220 | 61,900 | 3,220 |
| 2024-09-11 | 3,305 | 3,305 | 3,170 | 3,205 | 30,700 | 3,205 |
| 2024-09-10 | 3,210 | 3,305 | 3,205 | 3,285 | 24,200 | 3,285 |
| 2024-09-09 | 3,140 | 3,215 | 3,110 | 3,205 | 30,000 | 3,205 |
| 2024-09-06 | 3,200 | 3,235 | 3,155 | 3,170 | 37,200 | 3,170 |
| 2024-09-05 | 3,200 | 3,265 | 3,160 | 3,185 | 89,400 | 3,185 |
| 2024-09-04 | 3,250 | 3,305 | 3,220 | 3,240 | 66,700 | 3,240 |
| 2024-09-03 | 3,290 | 3,325 | 3,255 | 3,320 | 30,600 | 3,320 |
| 2024-09-02 | 3,225 | 3,275 | 3,165 | 3,275 | 41,100 | 3,275 |
| 2024-08-30 | 3,135 | 3,230 | 3,125 | 3,230 | 38,900 | 3,230 |
| 2024-08-29 | 3,095 | 3,145 | 3,070 | 3,145 | 67,300 | 3,145 |
| 2024-08-28 | 3,115 | 3,125 | 3,075 | 3,105 | 64,600 | 3,105 |
| 2024-08-27 | 3,100 | 3,120 | 3,095 | 3,120 | 57,100 | 3,120 |
| 2024-08-26 | 3,070 | 3,115 | 3,060 | 3,100 | 20,300 | 3,100 |
| 2024-08-23 | 3,115 | 3,125 | 3,075 | 3,090 | 10,200 | 3,090 |
| 2024-08-22 | 3,025 | 3,140 | 3,000 | 3,140 | 43,400 | 3,140 |
| 2024-08-21 | 2,992 | 3,025 | 2,990 | 3,005 | 14,200 | 3,005 |
| 2024-08-20 | 2,950 | 3,015 | 2,945 | 3,015 | 19,600 | 3,015 |
| 2024-08-19 | 2,932 | 2,994 | 2,929 | 2,948 | 38,100 | 2,948 |
| 2024-08-16 | 2,934 | 2,950 | 2,905 | 2,928 | 21,900 | 2,928 |
| 2024-08-15 | 2,905 | 2,933 | 2,891 | 2,903 | 11,600 | 2,903 |
| 2024-08-14 | 2,910 | 2,943 | 2,885 | 2,898 | 18,000 | 2,898 |
| 2024-08-13 | 2,934 | 2,934 | 2,828 | 2,900 | 38,800 | 2,900 |
| 2024-08-09 | 2,823 | 2,859 | 2,768 | 2,799 | 20,500 | 2,799 |
| 2024-08-08 | 2,750 | 2,847 | 2,748 | 2,773 | 23,100 | 2,773 |
| 2024-08-07 | 2,799 | 2,864 | 2,768 | 2,788 | 26,300 | 2,788 |
| 2024-08-06 | 2,783 | 2,810 | 2,701 | 2,782 | 40,000 | 2,782 |
| 2024-08-05 | 2,767 | 2,845 | 2,556 | 2,683 | 110,800 | 2,683 |
| 2024-08-02 | 2,945 | 2,945 | 2,836 | 2,867 | 73,500 | 2,867 |
| 2024-08-01 | 3,025 | 3,050 | 3,000 | 3,020 | 23,800 | 3,020 |
| 2024-07-31 | 3,010 | 3,070 | 3,005 | 3,070 | 13,000 | 3,070 |
| 2024-07-30 | 3,050 | 3,050 | 3,000 | 3,020 | 49,500 | 3,020 |
| 2024-07-29 | 3,030 | 3,055 | 3,010 | 3,045 | 21,300 | 3,045 |
| 2024-07-26 | 3,000 | 3,030 | 2,995 | 3,000 | 16,500 | 3,000 |
| 2024-07-25 | 2,998 | 3,020 | 2,968 | 3,000 | 25,400 | 3,000 |
| 2024-07-24 | 3,025 | 3,030 | 2,989 | 3,000 | 20,200 | 3,000 |
| 2024-07-23 | 3,015 | 3,045 | 3,015 | 3,030 | 11,900 | 3,030 |
| 2024-07-22 | 3,000 | 3,030 | 2,989 | 3,015 | 13,600 | 3,015 |
| 2024-07-19 | 3,000 | 3,020 | 2,982 | 3,000 | 30,400 | 3,000 |
| 2024-07-18 | 3,005 | 3,035 | 3,005 | 3,010 | 10,600 | 3,010 |
| 2024-07-17 | 3,020 | 3,040 | 3,010 | 3,010 | 22,300 | 3,010 |
| 2024-07-16 | 3,025 | 3,045 | 3,005 | 3,020 | 16,400 | 3,020 |
| 2024-07-12 | 2,968 | 3,030 | 2,968 | 3,005 | 19,600 | 3,005 |
| 2024-07-11 | 3,030 | 3,030 | 2,972 | 2,987 | 27,600 | 2,987 |
| 2024-07-10 | 3,040 | 3,045 | 3,005 | 3,025 | 18,700 | 3,025 |
| 2024-07-09 | 3,050 | 3,050 | 3,010 | 3,035 | 15,500 | 3,035 |
| 2024-07-08 | 3,040 | 3,050 | 3,015 | 3,035 | 21,200 | 3,035 |
| 2024-07-05 | 3,020 | 3,035 | 3,005 | 3,030 | 15,000 | 3,030 |
| 2024-07-04 | 2,997 | 3,020 | 2,993 | 3,020 | 19,100 | 3,020 |
| 2024-07-03 | 2,989 | 2,998 | 2,976 | 2,977 | 15,800 | 2,977 |
| 2024-07-02 | 2,984 | 2,993 | 2,972 | 2,976 | 15,500 | 2,976 |
| 2024-07-01 | 2,980 | 3,005 | 2,955 | 2,955 | 19,500 | 2,955 |
| 2024-06-28 | 2,993 | 2,993 | 2,968 | 2,975 | 13,500 | 2,975 |
| 2024-06-27 | 2,967 | 2,995 | 2,953 | 2,989 | 22,100 | 2,989 |
| 2024-06-26 | 2,932 | 2,969 | 2,912 | 2,958 | 24,500 | 2,958 |
| 2024-06-25 | 2,911 | 2,935 | 2,902 | 2,912 | 14,000 | 2,912 |
| 2024-06-24 | 2,931 | 2,931 | 2,894 | 2,917 | 11,800 | 2,917 |
| 2024-06-21 | 2,882 | 2,937 | 2,882 | 2,931 | 27,900 | 2,931 |
| 2024-06-20 | 2,899 | 2,915 | 2,882 | 2,897 | 13,000 | 2,897 |
| 2024-06-19 | 2,920 | 2,920 | 2,877 | 2,899 | 27,800 | 2,899 |
| 2024-06-18 | 2,850 | 2,915 | 2,850 | 2,914 | 31,700 | 2,914 |
| 2024-06-17 | 2,853 | 2,853 | 2,811 | 2,835 | 21,500 | 2,835 |
| 2024-06-14 | 2,850 | 2,898 | 2,817 | 2,883 | 40,500 | 2,883 |
| 2024-06-13 | 2,828 | 2,832 | 2,795 | 2,805 | 18,700 | 2,805 |
| 2024-06-12 | 2,837 | 2,849 | 2,817 | 2,828 | 9,800 | 2,828 |
| 2024-06-11 | 2,830 | 2,860 | 2,825 | 2,836 | 19,000 | 2,836 |
| 2024-06-10 | 2,839 | 2,839 | 2,790 | 2,830 | 13,900 | 2,830 |
| 2024-06-07 | 2,797 | 2,814 | 2,782 | 2,794 | 17,900 | 2,794 |
| 2024-06-06 | 2,816 | 2,827 | 2,786 | 2,797 | 19,300 | 2,797 |
| 2024-06-05 | 2,788 | 2,831 | 2,788 | 2,811 | 17,500 | 2,811 |
| 2024-06-04 | 2,760 | 2,830 | 2,760 | 2,830 | 32,600 | 2,830 |
| 2024-06-03 | 2,798 | 2,798 | 2,762 | 2,763 | 16,000 | 2,763 |
| 2024-05-31 | 2,763 | 2,793 | 2,758 | 2,785 | 10,300 | 2,785 |
| 2024-05-30 | 2,715 | 2,769 | 2,703 | 2,763 | 26,500 | 2,763 |
| 2024-05-29 | 2,783 | 2,783 | 2,721 | 2,736 | 29,500 | 2,736 |
| 2024-05-28 | 2,824 | 2,824 | 2,765 | 2,765 | 21,000 | 2,765 |
| 2024-05-27 | 2,812 | 2,821 | 2,788 | 2,803 | 19,500 | 2,803 |
| 2024-05-24 | 2,802 | 2,842 | 2,801 | 2,811 | 9,400 | 2,811 |
| 2024-05-23 | 2,830 | 2,844 | 2,806 | 2,827 | 18,500 | 2,827 |
| 2024-05-22 | 2,857 | 2,886 | 2,826 | 2,826 | 16,600 | 2,826 |
| 2024-05-21 | 2,881 | 2,891 | 2,857 | 2,857 | 15,200 | 2,857 |
| 2024-05-20 | 2,840 | 2,899 | 2,840 | 2,857 | 25,700 | 2,857 |
| 2024-05-17 | 2,817 | 2,852 | 2,802 | 2,852 | 19,600 | 2,852 |
| 2024-05-16 | 2,850 | 2,855 | 2,806 | 2,817 | 19,000 | 2,817 |
| 2024-05-15 | 2,927 | 2,927 | 2,835 | 2,835 | 35,900 | 2,835 |
| 2024-05-14 | 2,835 | 2,945 | 2,828 | 2,910 | 65,700 | 2,910 |
| 2024-05-13 | 2,842 | 2,912 | 2,811 | 2,878 | 94,200 | 2,878 |
| 2024-05-10 | 2,722 | 2,741 | 2,715 | 2,715 | 22,900 | 2,715 |
| 2024-05-09 | 2,748 | 2,748 | 2,725 | 2,725 | 17,700 | 2,725 |
| 2024-05-08 | 2,781 | 2,783 | 2,745 | 2,748 | 34,600 | 2,748 |
| 2024-05-07 | 2,779 | 2,804 | 2,768 | 2,793 | 31,300 | 2,793 |
| 2024-05-02 | 2,772 | 2,775 | 2,729 | 2,752 | 25,600 | 2,752 |
| 2024-05-01 | 2,780 | 2,791 | 2,755 | 2,776 | 31,400 | 2,776 |
| 2024-04-30 | 2,830 | 2,830 | 2,796 | 2,808 | 29,700 | 2,808 |
| 2024-04-26 | 2,790 | 2,800 | 2,761 | 2,780 | 100,100 | 2,780 |
| 2024-04-25 | 2,829 | 2,829 | 2,787 | 2,795 | 27,800 | 2,795 |
| 2024-04-24 | 2,818 | 2,838 | 2,801 | 2,814 | 33,500 | 2,814 |
| 2024-04-23 | 2,778 | 2,804 | 2,769 | 2,794 | 37,300 | 2,794 |
| 2024-04-22 | 2,699 | 2,756 | 2,693 | 2,748 | 40,200 | 2,748 |
| 2024-04-19 | 2,732 | 2,732 | 2,665 | 2,691 | 53,400 | 2,691 |
| 2024-04-18 | 2,684 | 2,749 | 2,682 | 2,748 | 39,200 | 2,748 |
| 2024-04-17 | 2,725 | 2,725 | 2,673 | 2,684 | 44,700 | 2,684 |
| 2024-04-16 | 2,727 | 2,727 | 2,687 | 2,687 | 71,300 | 2,687 |
| 2024-04-15 | 2,825 | 2,834 | 2,727 | 2,756 | 106,300 | 2,756 |
| 2024-04-12 | 2,898 | 2,898 | 2,865 | 2,875 | 16,600 | 2,875 |
| 2024-04-11 | 2,887 | 2,892 | 2,861 | 2,876 | 22,200 | 2,876 |
| 2024-04-10 | 2,901 | 2,919 | 2,888 | 2,889 | 21,300 | 2,889 |
| 2024-04-09 | 2,872 | 2,913 | 2,852 | 2,903 | 33,100 | 2,903 |
| 2024-04-08 | 2,851 | 2,877 | 2,835 | 2,872 | 33,400 | 2,872 |
| 2024-04-05 | 2,806 | 2,838 | 2,800 | 2,829 | 38,500 | 2,829 |
| 2024-04-04 | 2,860 | 2,860 | 2,822 | 2,841 | 43,800 | 2,841 |
| 2024-04-03 | 2,811 | 2,872 | 2,811 | 2,841 | 36,800 | 2,841 |
| 2024-04-02 | 2,918 | 2,948 | 2,810 | 2,828 | 87,100 | 2,828 |
| 2024-04-01 | 2,950 | 2,971 | 2,910 | 2,918 | 42,800 | 2,918 |
| 2024-03-29 | 2,940 | 2,989 | 2,940 | 2,980 | 56,200 | 2,980 |
| 2024-03-28 | 2,974 | 2,974 | 2,851 | 2,880 | 134,100 | 2,880 |
| 2024-03-27 | 3,025 | 3,055 | 3,005 | 3,015 | 208,100 | 3,015 |
| 2024-03-26 | 3,060 | 3,060 | 3,015 | 3,025 | 47,700 | 3,025 |
| 2024-03-25 | 3,070 | 3,080 | 3,050 | 3,065 | 30,700 | 3,065 |
| 2024-03-22 | 3,055 | 3,085 | 3,045 | 3,070 | 31,600 | 3,070 |
| 2024-03-21 | 3,055 | 3,120 | 3,025 | 3,035 | 65,000 | 3,035 |
| 2024-03-19 | 2,967 | 3,015 | 2,964 | 3,015 | 58,000 | 3,015 |
| 2024-03-18 | 2,978 | 2,978 | 2,930 | 2,945 | 43,600 | 2,945 |
| 2024-03-15 | 2,992 | 3,000 | 2,971 | 2,979 | 18,800 | 2,979 |
| 2024-03-14 | 2,944 | 3,000 | 2,944 | 2,987 | 59,800 | 2,987 |
| 2024-03-13 | 2,970 | 2,990 | 2,942 | 2,944 | 24,300 | 2,944 |
| 2024-03-12 | 2,929 | 2,965 | 2,881 | 2,963 | 32,700 | 2,963 |
| 2024-03-11 | 2,993 | 2,998 | 2,879 | 2,929 | 44,400 | 2,929 |
| 2024-03-08 | 2,991 | 3,005 | 2,967 | 2,983 | 63,600 | 2,983 |
| 2024-03-07 | 2,986 | 3,025 | 2,974 | 3,020 | 39,400 | 3,020 |
| 2024-03-06 | 2,928 | 2,992 | 2,928 | 2,986 | 47,500 | 2,986 |
| 2024-03-05 | 2,945 | 2,954 | 2,912 | 2,945 | 38,800 | 2,945 |
| 2024-03-04 | 2,951 | 2,970 | 2,908 | 2,955 | 60,500 | 2,955 |
| 2024-03-01 | 3,030 | 3,035 | 2,938 | 2,938 | 109,500 | 2,938 |
| 2024-02-29 | 2,950 | 3,045 | 2,933 | 3,030 | 64,400 | 3,030 |
| 2024-02-28 | 2,847 | 2,944 | 2,847 | 2,930 | 83,000 | 2,930 |
| 2024-02-27 | 2,861 | 2,871 | 2,832 | 2,847 | 74,900 | 2,847 |
| 2024-02-26 | 2,848 | 2,883 | 2,839 | 2,877 | 45,700 | 2,877 |
| 2024-02-22 | 2,824 | 2,836 | 2,803 | 2,820 | 39,000 | 2,820 |
| 2024-02-21 | 2,831 | 2,831 | 2,797 | 2,824 | 40,200 | 2,824 |
| 2024-02-20 | 2,888 | 2,892 | 2,825 | 2,831 | 38,900 | 2,831 |
| 2024-02-19 | 2,842 | 2,880 | 2,820 | 2,873 | 36,000 | 2,873 |
| 2024-02-16 | 2,861 | 2,885 | 2,822 | 2,850 | 45,100 | 2,850 |
| 2024-02-15 | 2,872 | 2,888 | 2,839 | 2,857 | 70,100 | 2,857 |
| 2024-02-14 | 2,999 | 2,999 | 2,849 | 2,849 | 65,600 | 2,849 |
| 2024-02-13 | 3,000 | 3,010 | 2,845 | 2,891 | 122,100 | 2,891 |
| 2024-02-09 | 2,957 | 3,035 | 2,956 | 2,981 | 52,400 | 2,981 |
| 2024-02-08 | 2,962 | 3,000 | 2,912 | 2,999 | 41,400 | 2,999 |
| 2024-02-07 | 2,981 | 2,982 | 2,932 | 2,962 | 26,900 | 2,962 |
| 2024-02-06 | 2,984 | 2,995 | 2,966 | 2,966 | 22,400 | 2,966 |
| 2024-02-05 | 3,005 | 3,010 | 2,976 | 2,992 | 21,500 | 2,992 |
| 2024-02-02 | 3,020 | 3,020 | 2,985 | 2,992 | 17,500 | 2,992 |
| 2024-02-01 | 3,000 | 3,025 | 2,973 | 3,020 | 35,200 | 3,020 |
| 2024-01-31 | 2,967 | 3,020 | 2,965 | 3,020 | 25,100 | 3,020 |
| 2024-01-30 | 2,984 | 3,015 | 2,965 | 2,966 | 67,400 | 2,966 |
| 2024-01-29 | 2,975 | 3,015 | 2,967 | 2,984 | 34,100 | 2,984 |
| 2024-01-26 | 2,975 | 2,994 | 2,956 | 2,974 | 28,000 | 2,974 |
| 2024-01-25 | 2,949 | 2,987 | 2,948 | 2,975 | 34,800 | 2,975 |
| 2024-01-24 | 3,015 | 3,035 | 2,942 | 2,949 | 43,800 | 2,949 |
| 2024-01-23 | 3,020 | 3,045 | 2,976 | 3,015 | 50,000 | 3,015 |
| 2024-01-22 | 3,025 | 3,045 | 2,977 | 3,020 | 81,400 | 3,020 |
| 2024-01-19 | 3,000 | 3,095 | 2,995 | 3,025 | 163,100 | 3,025 |
| 2024-01-18 | 2,820 | 2,831 | 2,802 | 2,831 | 41,800 | 2,831 |
| 2024-01-17 | 2,785 | 2,851 | 2,772 | 2,820 | 53,000 | 2,820 |
| 2024-01-16 | 2,831 | 2,847 | 2,787 | 2,791 | 45,200 | 2,791 |
| 2024-01-15 | 2,821 | 2,847 | 2,821 | 2,831 | 36,100 | 2,831 |
| 2024-01-12 | 2,827 | 2,854 | 2,808 | 2,821 | 45,200 | 2,821 |
| 2024-01-11 | 2,876 | 2,882 | 2,796 | 2,812 | 52,800 | 2,812 |
| 2024-01-10 | 2,840 | 2,871 | 2,837 | 2,856 | 43,400 | 2,856 |
| 2024-01-09 | 2,759 | 2,828 | 2,749 | 2,828 | 52,200 | 2,828 |
| 2024-01-05 | 2,757 | 2,771 | 2,723 | 2,749 | 42,500 | 2,749 |
| 2024-01-04 | 2,718 | 2,741 | 2,679 | 2,733 | 43,900 | 2,733 |
分割・併合履歴 ： [2015-12-28]1株→2株 [2015-09-28]1株→2株
