3254 (株)プレサンスコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,858 | 1,885 | 1,858 | 1,869 | 61,300 | 1,869 |
| 2024-12-02 | 1,847 | 1,872 | 1,846 | 1,860 | 52,900 | 1,860 |
| 2024-11-29 | 1,836 | 1,860 | 1,830 | 1,847 | 59,400 | 1,847 |
| 2024-11-28 | 1,811 | 1,837 | 1,809 | 1,837 | 34,000 | 1,837 |
| 2024-11-27 | 1,830 | 1,849 | 1,807 | 1,811 | 116,900 | 1,811 |
| 2024-11-26 | 1,767 | 1,828 | 1,763 | 1,820 | 57,600 | 1,820 |
| 2024-11-25 | 1,790 | 1,791 | 1,758 | 1,767 | 165,100 | 1,767 |
| 2024-11-22 | 1,798 | 1,818 | 1,790 | 1,790 | 76,300 | 1,790 |
| 2024-11-21 | 1,820 | 1,832 | 1,796 | 1,802 | 53,100 | 1,802 |
| 2024-11-20 | 1,808 | 1,842 | 1,802 | 1,825 | 61,800 | 1,825 |
| 2024-11-19 | 1,812 | 1,834 | 1,796 | 1,797 | 67,700 | 1,797 |
| 2024-11-18 | 1,835 | 1,847 | 1,816 | 1,816 | 72,100 | 1,816 |
| 2024-11-15 | 1,974 | 1,974 | 1,842 | 1,852 | 137,100 | 1,852 |
| 2024-11-14 | 1,958 | 2,003 | 1,956 | 2,002 | 33,900 | 2,002 |
| 2024-11-13 | 1,975 | 2,000 | 1,946 | 1,949 | 71,900 | 1,949 |
| 2024-11-12 | 1,964 | 2,011 | 1,962 | 1,988 | 47,900 | 1,988 |
| 2024-11-11 | 1,937 | 1,968 | 1,937 | 1,965 | 34,400 | 1,965 |
| 2024-11-08 | 1,969 | 1,973 | 1,944 | 1,946 | 52,300 | 1,946 |
| 2024-11-07 | 1,937 | 1,968 | 1,937 | 1,949 | 63,900 | 1,949 |
| 2024-11-06 | 1,976 | 1,980 | 1,939 | 1,942 | 20,600 | 1,942 |
| 2024-11-05 | 1,929 | 1,965 | 1,914 | 1,963 | 43,300 | 1,963 |
| 2024-11-01 | 1,898 | 1,921 | 1,898 | 1,903 | 43,300 | 1,903 |
| 2024-10-31 | 1,900 | 1,911 | 1,881 | 1,903 | 54,300 | 1,903 |
| 2024-10-30 | 1,927 | 1,933 | 1,866 | 1,880 | 162,900 | 1,880 |
| 2024-10-29 | 1,882 | 1,931 | 1,873 | 1,924 | 87,800 | 1,924 |
| 2024-10-28 | 1,877 | 1,889 | 1,865 | 1,869 | 31,600 | 1,869 |
| 2024-10-25 | 1,866 | 1,874 | 1,857 | 1,870 | 27,400 | 1,870 |
| 2024-10-24 | 1,854 | 1,881 | 1,847 | 1,866 | 53,000 | 1,866 |
| 2024-10-23 | 1,875 | 1,902 | 1,857 | 1,857 | 51,200 | 1,857 |
| 2024-10-22 | 1,909 | 1,909 | 1,882 | 1,898 | 55,900 | 1,898 |
| 2024-10-21 | 1,955 | 1,955 | 1,930 | 1,934 | 28,600 | 1,934 |
| 2024-10-18 | 1,976 | 1,985 | 1,954 | 1,955 | 36,600 | 1,955 |
| 2024-10-17 | 2,000 | 2,000 | 1,976 | 1,988 | 52,000 | 1,988 |
| 2024-10-16 | 1,944 | 1,990 | 1,938 | 1,973 | 45,300 | 1,973 |
| 2024-10-15 | 1,998 | 2,001 | 1,958 | 1,960 | 66,500 | 1,960 |
| 2024-10-11 | 1,970 | 1,990 | 1,963 | 1,980 | 46,200 | 1,980 |
| 2024-10-10 | 1,977 | 1,980 | 1,960 | 1,970 | 55,500 | 1,970 |
| 2024-10-09 | 1,971 | 1,990 | 1,951 | 1,970 | 43,700 | 1,970 |
| 2024-10-08 | 1,957 | 1,993 | 1,946 | 1,964 | 52,600 | 1,964 |
| 2024-10-07 | 2,015 | 2,021 | 1,989 | 1,997 | 54,700 | 1,997 |
| 2024-10-04 | 1,987 | 2,016 | 1,969 | 2,003 | 55,100 | 2,003 |
| 2024-10-03 | 2,020 | 2,028 | 1,970 | 1,971 | 85,500 | 1,971 |
| 2024-10-02 | 1,965 | 2,010 | 1,960 | 1,997 | 80,100 | 1,997 |
| 2024-10-01 | 1,946 | 1,969 | 1,922 | 1,968 | 63,300 | 1,968 |
| 2024-09-30 | 1,938 | 1,969 | 1,901 | 1,922 | 175,000 | 1,922 |
| 2024-09-27 | 1,932 | 1,980 | 1,917 | 1,978 | 678,500 | 1,978 |
| 2024-09-26 | 1,900 | 1,941 | 1,888 | 1,932 | 1,012,800 | 1,932 |
| 2024-09-25 | 1,884 | 1,897 | 1,868 | 1,877 | 174,400 | 1,877 |
| 2024-09-24 | 1,902 | 1,913 | 1,877 | 1,884 | 172,000 | 1,884 |
| 2024-09-20 | 1,890 | 1,919 | 1,880 | 1,889 | 256,700 | 1,889 |
| 2024-09-19 | 1,888 | 1,896 | 1,860 | 1,873 | 200,900 | 1,873 |
| 2024-09-18 | 1,875 | 1,898 | 1,858 | 1,875 | 100,700 | 1,875 |
| 2024-09-17 | 1,868 | 1,871 | 1,836 | 1,859 | 116,200 | 1,859 |
| 2024-09-13 | 1,863 | 1,867 | 1,844 | 1,856 | 128,100 | 1,856 |
| 2024-09-12 | 1,863 | 1,879 | 1,848 | 1,870 | 147,700 | 1,870 |
| 2024-09-11 | 1,882 | 1,882 | 1,821 | 1,830 | 202,900 | 1,830 |
| 2024-09-10 | 1,894 | 1,914 | 1,888 | 1,890 | 295,600 | 1,890 |
| 2024-09-09 | 1,865 | 1,906 | 1,863 | 1,894 | 137,500 | 1,894 |
| 2024-09-06 | 1,903 | 1,917 | 1,879 | 1,890 | 157,000 | 1,890 |
| 2024-09-05 | 1,880 | 1,914 | 1,875 | 1,895 | 196,900 | 1,895 |
| 2024-09-04 | 1,872 | 1,900 | 1,872 | 1,886 | 352,100 | 1,886 |
| 2024-09-03 | 1,903 | 1,923 | 1,897 | 1,912 | 153,400 | 1,912 |
| 2024-09-02 | 1,913 | 1,920 | 1,876 | 1,894 | 172,000 | 1,894 |
| 2024-08-30 | 1,918 | 1,932 | 1,902 | 1,913 | 246,400 | 1,913 |
| 2024-08-29 | 1,950 | 1,983 | 1,910 | 1,925 | 364,800 | 1,925 |
| 2024-08-28 | 1,938 | 1,959 | 1,921 | 1,947 | 177,900 | 1,947 |
| 2024-08-27 | 1,901 | 1,983 | 1,900 | 1,951 | 348,700 | 1,951 |
| 2024-08-26 | 1,853 | 1,870 | 1,838 | 1,861 | 312,800 | 1,861 |
| 2024-08-23 | 1,841 | 1,883 | 1,841 | 1,849 | 193,200 | 1,849 |
| 2024-08-22 | 1,835 | 1,860 | 1,823 | 1,844 | 182,100 | 1,844 |
| 2024-08-21 | 1,826 | 1,839 | 1,821 | 1,828 | 98,800 | 1,828 |
| 2024-08-20 | 1,850 | 1,866 | 1,832 | 1,849 | 133,800 | 1,849 |
| 2024-08-19 | 1,839 | 1,852 | 1,821 | 1,826 | 217,800 | 1,826 |
| 2024-08-16 | 1,860 | 1,860 | 1,829 | 1,852 | 119,700 | 1,852 |
| 2024-08-15 | 1,829 | 1,835 | 1,782 | 1,821 | 131,400 | 1,821 |
| 2024-08-14 | 1,763 | 1,859 | 1,730 | 1,840 | 350,300 | 1,840 |
| 2024-08-13 | 1,842 | 1,906 | 1,842 | 1,899 | 186,400 | 1,899 |
| 2024-08-09 | 1,869 | 1,869 | 1,796 | 1,818 | 121,900 | 1,818 |
| 2024-08-08 | 1,776 | 1,863 | 1,760 | 1,815 | 124,100 | 1,815 |
| 2024-08-07 | 1,798 | 1,863 | 1,786 | 1,814 | 77,500 | 1,814 |
| 2024-08-06 | 1,809 | 1,872 | 1,768 | 1,834 | 108,300 | 1,834 |
| 2024-08-05 | 1,813 | 1,836 | 1,690 | 1,695 | 216,200 | 1,695 |
| 2024-08-02 | 1,890 | 1,898 | 1,854 | 1,880 | 158,200 | 1,880 |
| 2024-08-01 | 2,014 | 2,014 | 1,945 | 1,960 | 83,000 | 1,960 |
| 2024-07-31 | 2,000 | 2,047 | 1,986 | 2,047 | 56,900 | 2,047 |
| 2024-07-30 | 2,023 | 2,045 | 2,002 | 2,019 | 108,700 | 2,019 |
| 2024-07-29 | 1,989 | 2,018 | 1,975 | 2,018 | 79,500 | 2,018 |
| 2024-07-26 | 1,933 | 1,969 | 1,926 | 1,955 | 48,200 | 1,955 |
| 2024-07-25 | 1,938 | 1,953 | 1,913 | 1,925 | 55,100 | 1,925 |
| 2024-07-24 | 1,972 | 1,994 | 1,940 | 1,948 | 38,700 | 1,948 |
| 2024-07-23 | 1,959 | 2,006 | 1,959 | 1,980 | 56,400 | 1,980 |
| 2024-07-22 | 1,971 | 1,981 | 1,928 | 1,943 | 40,600 | 1,943 |
| 2024-07-19 | 2,013 | 2,013 | 1,977 | 1,977 | 49,000 | 1,977 |
| 2024-07-18 | 2,010 | 2,024 | 2,000 | 2,013 | 61,200 | 2,013 |
| 2024-07-17 | 2,000 | 2,015 | 1,987 | 2,015 | 58,200 | 2,015 |
| 2024-07-16 | 1,998 | 2,007 | 1,978 | 1,987 | 48,100 | 1,987 |
| 2024-07-12 | 1,947 | 1,999 | 1,939 | 1,980 | 48,800 | 1,980 |
| 2024-07-11 | 1,939 | 1,954 | 1,928 | 1,947 | 53,100 | 1,947 |
| 2024-07-10 | 1,931 | 1,931 | 1,892 | 1,921 | 78,500 | 1,921 |
| 2024-07-09 | 1,935 | 1,956 | 1,913 | 1,927 | 57,600 | 1,927 |
| 2024-07-08 | 1,966 | 1,970 | 1,935 | 1,935 | 49,400 | 1,935 |
| 2024-07-05 | 1,988 | 1,988 | 1,947 | 1,950 | 31,600 | 1,950 |
| 2024-07-04 | 1,968 | 1,990 | 1,968 | 1,977 | 37,400 | 1,977 |
| 2024-07-03 | 1,964 | 1,986 | 1,964 | 1,968 | 37,600 | 1,968 |
| 2024-07-02 | 1,935 | 1,973 | 1,932 | 1,964 | 59,800 | 1,964 |
| 2024-07-01 | 1,985 | 1,993 | 1,937 | 1,943 | 61,600 | 1,943 |
| 2024-06-28 | 1,966 | 1,967 | 1,939 | 1,958 | 58,100 | 1,958 |
| 2024-06-27 | 1,943 | 1,963 | 1,934 | 1,956 | 54,600 | 1,956 |
| 2024-06-26 | 1,930 | 1,944 | 1,926 | 1,940 | 44,300 | 1,940 |
| 2024-06-25 | 1,904 | 1,939 | 1,892 | 1,922 | 69,800 | 1,922 |
| 2024-06-24 | 1,920 | 1,920 | 1,885 | 1,903 | 41,400 | 1,903 |
| 2024-06-21 | 1,950 | 1,963 | 1,904 | 1,910 | 97,500 | 1,910 |
| 2024-06-20 | 1,900 | 1,944 | 1,879 | 1,944 | 79,400 | 1,944 |
| 2024-06-19 | 1,882 | 1,902 | 1,882 | 1,899 | 37,700 | 1,899 |
| 2024-06-18 | 1,882 | 1,893 | 1,877 | 1,891 | 56,900 | 1,891 |
| 2024-06-17 | 1,921 | 1,921 | 1,873 | 1,881 | 52,900 | 1,881 |
| 2024-06-14 | 1,859 | 1,928 | 1,859 | 1,919 | 131,600 | 1,919 |
| 2024-06-13 | 1,858 | 1,877 | 1,851 | 1,870 | 47,300 | 1,870 |
| 2024-06-12 | 1,877 | 1,880 | 1,858 | 1,864 | 58,500 | 1,864 |
| 2024-06-11 | 1,888 | 1,896 | 1,870 | 1,871 | 38,800 | 1,871 |
| 2024-06-10 | 1,861 | 1,889 | 1,854 | 1,889 | 95,700 | 1,889 |
| 2024-06-07 | 1,839 | 1,860 | 1,834 | 1,852 | 58,800 | 1,852 |
| 2024-06-06 | 1,854 | 1,859 | 1,815 | 1,832 | 66,200 | 1,832 |
| 2024-06-05 | 1,844 | 1,862 | 1,827 | 1,847 | 86,400 | 1,847 |
| 2024-06-04 | 1,825 | 1,854 | 1,806 | 1,846 | 78,000 | 1,846 |
| 2024-06-03 | 1,825 | 1,849 | 1,815 | 1,830 | 138,600 | 1,830 |
| 2024-05-31 | 1,777 | 1,828 | 1,777 | 1,825 | 162,500 | 1,825 |
| 2024-05-30 | 1,710 | 1,762 | 1,703 | 1,756 | 118,500 | 1,756 |
| 2024-05-29 | 1,733 | 1,747 | 1,712 | 1,721 | 127,600 | 1,721 |
| 2024-05-28 | 1,723 | 1,744 | 1,716 | 1,733 | 91,700 | 1,733 |
| 2024-05-27 | 1,721 | 1,735 | 1,703 | 1,735 | 78,000 | 1,735 |
| 2024-05-24 | 1,707 | 1,722 | 1,703 | 1,715 | 52,200 | 1,715 |
| 2024-05-23 | 1,746 | 1,749 | 1,720 | 1,730 | 49,900 | 1,730 |
| 2024-05-22 | 1,751 | 1,774 | 1,738 | 1,745 | 132,800 | 1,745 |
| 2024-05-21 | 1,742 | 1,780 | 1,742 | 1,754 | 55,500 | 1,754 |
| 2024-05-20 | 1,721 | 1,768 | 1,721 | 1,749 | 57,900 | 1,749 |
| 2024-05-17 | 1,723 | 1,739 | 1,693 | 1,723 | 83,700 | 1,723 |
| 2024-05-16 | 1,750 | 1,770 | 1,718 | 1,718 | 117,900 | 1,718 |
| 2024-05-15 | 1,816 | 1,826 | 1,797 | 1,801 | 62,000 | 1,801 |
| 2024-05-14 | 1,800 | 1,822 | 1,783 | 1,822 | 81,100 | 1,822 |
| 2024-05-13 | 1,805 | 1,820 | 1,786 | 1,802 | 100,400 | 1,802 |
| 2024-05-10 | 1,834 | 1,840 | 1,810 | 1,813 | 93,000 | 1,813 |
| 2024-05-09 | 1,845 | 1,852 | 1,811 | 1,833 | 65,600 | 1,833 |
| 2024-05-08 | 1,870 | 1,873 | 1,845 | 1,845 | 62,700 | 1,845 |
| 2024-05-07 | 1,857 | 1,872 | 1,846 | 1,865 | 48,200 | 1,865 |
| 2024-05-02 | 1,863 | 1,869 | 1,842 | 1,857 | 52,900 | 1,857 |
| 2024-05-01 | 1,825 | 1,862 | 1,806 | 1,850 | 98,300 | 1,850 |
| 2024-04-30 | 1,838 | 1,852 | 1,816 | 1,830 | 98,200 | 1,830 |
| 2024-04-26 | 1,773 | 1,875 | 1,773 | 1,839 | 698,400 | 1,839 |
| 2024-04-25 | 1,770 | 1,795 | 1,767 | 1,791 | 118,900 | 1,791 |
| 2024-04-24 | 1,754 | 1,768 | 1,746 | 1,767 | 98,800 | 1,767 |
| 2024-04-23 | 1,745 | 1,778 | 1,745 | 1,754 | 125,400 | 1,754 |
| 2024-04-22 | 1,736 | 1,755 | 1,728 | 1,755 | 171,900 | 1,755 |
| 2024-04-19 | 1,732 | 1,745 | 1,676 | 1,685 | 163,500 | 1,685 |
| 2024-04-18 | 1,712 | 1,755 | 1,708 | 1,732 | 192,100 | 1,732 |
| 2024-04-17 | 1,735 | 1,752 | 1,710 | 1,717 | 126,900 | 1,717 |
| 2024-04-16 | 1,727 | 1,744 | 1,715 | 1,728 | 100,000 | 1,728 |
| 2024-04-15 | 1,731 | 1,746 | 1,712 | 1,746 | 126,100 | 1,746 |
| 2024-04-12 | 1,768 | 1,775 | 1,743 | 1,747 | 111,800 | 1,747 |
| 2024-04-11 | 1,750 | 1,756 | 1,729 | 1,754 | 122,300 | 1,754 |
| 2024-04-10 | 1,768 | 1,781 | 1,759 | 1,779 | 121,300 | 1,779 |
| 2024-04-09 | 1,758 | 1,765 | 1,739 | 1,765 | 116,900 | 1,765 |
| 2024-04-08 | 1,750 | 1,775 | 1,725 | 1,747 | 135,900 | 1,747 |
| 2024-04-05 | 1,734 | 1,759 | 1,726 | 1,749 | 67,600 | 1,749 |
| 2024-04-04 | 1,740 | 1,755 | 1,725 | 1,743 | 114,600 | 1,743 |
| 2024-04-03 | 1,722 | 1,751 | 1,710 | 1,730 | 134,700 | 1,730 |
| 2024-04-02 | 1,789 | 1,789 | 1,739 | 1,740 | 116,600 | 1,740 |
| 2024-04-01 | 1,822 | 1,830 | 1,797 | 1,801 | 92,900 | 1,801 |
| 2024-03-29 | 1,788 | 1,824 | 1,782 | 1,814 | 125,600 | 1,814 |
| 2024-03-28 | 1,774 | 1,792 | 1,759 | 1,767 | 84,700 | 1,767 |
| 2024-03-27 | 1,786 | 1,815 | 1,780 | 1,804 | 166,500 | 1,804 |
| 2024-03-26 | 1,756 | 1,781 | 1,745 | 1,767 | 73,600 | 1,767 |
| 2024-03-25 | 1,760 | 1,778 | 1,738 | 1,756 | 137,300 | 1,756 |
| 2024-03-22 | 1,776 | 1,781 | 1,740 | 1,772 | 227,700 | 1,772 |
| 2024-03-21 | 1,783 | 1,783 | 1,749 | 1,771 | 155,900 | 1,771 |
| 2024-03-19 | 1,753 | 1,782 | 1,738 | 1,770 | 111,500 | 1,770 |
| 2024-03-18 | 1,760 | 1,777 | 1,736 | 1,753 | 82,800 | 1,753 |
| 2024-03-15 | 1,757 | 1,771 | 1,737 | 1,757 | 254,800 | 1,757 |
| 2024-03-14 | 1,748 | 1,754 | 1,709 | 1,754 | 146,000 | 1,754 |
| 2024-03-13 | 1,714 | 1,739 | 1,693 | 1,739 | 123,600 | 1,739 |
| 2024-03-12 | 1,684 | 1,709 | 1,663 | 1,709 | 75,800 | 1,709 |
| 2024-03-11 | 1,707 | 1,707 | 1,650 | 1,689 | 196,900 | 1,689 |
| 2024-03-08 | 1,682 | 1,724 | 1,668 | 1,721 | 113,400 | 1,721 |
| 2024-03-07 | 1,713 | 1,719 | 1,687 | 1,697 | 78,900 | 1,697 |
| 2024-03-06 | 1,668 | 1,703 | 1,667 | 1,689 | 149,700 | 1,689 |
| 2024-03-05 | 1,678 | 1,679 | 1,646 | 1,669 | 96,900 | 1,669 |
| 2024-03-04 | 1,716 | 1,727 | 1,684 | 1,686 | 184,600 | 1,686 |
| 2024-03-01 | 1,695 | 1,709 | 1,680 | 1,683 | 166,400 | 1,683 |
| 2024-02-29 | 1,700 | 1,719 | 1,679 | 1,697 | 141,800 | 1,697 |
| 2024-02-28 | 1,658 | 1,704 | 1,658 | 1,702 | 74,800 | 1,702 |
| 2024-02-27 | 1,657 | 1,683 | 1,651 | 1,658 | 123,200 | 1,658 |
| 2024-02-26 | 1,669 | 1,672 | 1,644 | 1,659 | 149,600 | 1,659 |
| 2024-02-22 | 1,652 | 1,674 | 1,649 | 1,666 | 68,000 | 1,666 |
| 2024-02-21 | 1,655 | 1,671 | 1,638 | 1,652 | 117,600 | 1,652 |
| 2024-02-20 | 1,686 | 1,686 | 1,657 | 1,664 | 159,200 | 1,664 |
| 2024-02-19 | 1,712 | 1,721 | 1,685 | 1,704 | 96,100 | 1,704 |
| 2024-02-16 | 1,720 | 1,740 | 1,686 | 1,717 | 213,600 | 1,717 |
| 2024-02-15 | 1,800 | 1,801 | 1,712 | 1,742 | 265,100 | 1,742 |
| 2024-02-14 | 1,698 | 1,698 | 1,654 | 1,663 | 164,200 | 1,663 |
| 2024-02-13 | 1,668 | 1,698 | 1,645 | 1,692 | 126,500 | 1,692 |
| 2024-02-09 | 1,673 | 1,684 | 1,650 | 1,650 | 83,400 | 1,650 |
| 2024-02-08 | 1,696 | 1,696 | 1,664 | 1,673 | 79,000 | 1,673 |
| 2024-02-07 | 1,703 | 1,725 | 1,697 | 1,704 | 65,400 | 1,704 |
| 2024-02-06 | 1,698 | 1,714 | 1,672 | 1,709 | 123,100 | 1,709 |
| 2024-02-05 | 1,682 | 1,724 | 1,675 | 1,717 | 97,800 | 1,717 |
| 2024-02-02 | 1,689 | 1,690 | 1,660 | 1,668 | 60,400 | 1,668 |
| 2024-02-01 | 1,670 | 1,678 | 1,660 | 1,676 | 57,000 | 1,676 |
| 2024-01-31 | 1,652 | 1,677 | 1,652 | 1,677 | 56,400 | 1,677 |
| 2024-01-30 | 1,675 | 1,680 | 1,652 | 1,656 | 69,100 | 1,656 |
| 2024-01-29 | 1,658 | 1,687 | 1,658 | 1,674 | 135,900 | 1,674 |
| 2024-01-26 | 1,661 | 1,663 | 1,644 | 1,644 | 117,700 | 1,644 |
| 2024-01-25 | 1,649 | 1,671 | 1,649 | 1,667 | 63,300 | 1,667 |
| 2024-01-24 | 1,674 | 1,674 | 1,643 | 1,652 | 104,800 | 1,652 |
| 2024-01-23 | 1,690 | 1,705 | 1,675 | 1,675 | 104,900 | 1,675 |
| 2024-01-22 | 1,659 | 1,700 | 1,659 | 1,687 | 102,000 | 1,687 |
| 2024-01-19 | 1,665 | 1,670 | 1,633 | 1,648 | 86,000 | 1,648 |
| 2024-01-18 | 1,635 | 1,667 | 1,635 | 1,661 | 120,000 | 1,661 |
| 2024-01-17 | 1,611 | 1,649 | 1,611 | 1,636 | 201,900 | 1,636 |
| 2024-01-16 | 1,661 | 1,661 | 1,612 | 1,615 | 169,800 | 1,615 |
| 2024-01-15 | 1,638 | 1,660 | 1,638 | 1,656 | 113,200 | 1,656 |
| 2024-01-12 | 1,669 | 1,672 | 1,624 | 1,636 | 112,100 | 1,636 |
| 2024-01-11 | 1,698 | 1,698 | 1,651 | 1,651 | 136,800 | 1,651 |
| 2024-01-10 | 1,659 | 1,692 | 1,645 | 1,673 | 201,700 | 1,673 |
| 2024-01-09 | 1,624 | 1,649 | 1,617 | 1,639 | 178,200 | 1,639 |
| 2024-01-05 | 1,614 | 1,642 | 1,614 | 1,640 | 152,100 | 1,640 |
| 2024-01-04 | 1,595 | 1,616 | 1,564 | 1,614 | 96,000 | 1,614 |
分割・併合履歴 ： [2016-09-28]1株→4株 [2011-03-29]1株→200株
