3284 (株)フージャースホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,055 | 1,068 | 1,055 | 1,065 | 89,000 | 1,065 |
| 2023-12-28 | 1,044 | 1,055 | 1,041 | 1,053 | 98,100 | 1,053 |
| 2023-12-27 | 1,035 | 1,044 | 1,032 | 1,042 | 98,000 | 1,042 |
| 2023-12-26 | 1,035 | 1,035 | 1,029 | 1,034 | 54,200 | 1,034 |
| 2023-12-25 | 1,039 | 1,042 | 1,029 | 1,030 | 90,200 | 1,030 |
| 2023-12-22 | 1,029 | 1,035 | 1,025 | 1,033 | 67,500 | 1,033 |
| 2023-12-21 | 1,025 | 1,030 | 1,021 | 1,022 | 54,000 | 1,022 |
| 2023-12-20 | 1,029 | 1,038 | 1,026 | 1,029 | 86,300 | 1,029 |
| 2023-12-19 | 1,021 | 1,025 | 1,012 | 1,020 | 62,500 | 1,020 |
| 2023-12-18 | 1,020 | 1,024 | 1,011 | 1,018 | 75,800 | 1,018 |
| 2023-12-15 | 1,019 | 1,031 | 1,019 | 1,029 | 68,700 | 1,029 |
| 2023-12-14 | 1,030 | 1,034 | 1,017 | 1,019 | 111,400 | 1,019 |
| 2023-12-13 | 1,046 | 1,046 | 1,030 | 1,035 | 77,600 | 1,035 |
| 2023-12-12 | 1,050 | 1,060 | 1,043 | 1,044 | 89,500 | 1,044 |
| 2023-12-11 | 1,042 | 1,049 | 1,036 | 1,047 | 64,600 | 1,047 |
| 2023-12-08 | 1,046 | 1,046 | 1,021 | 1,024 | 170,400 | 1,024 |
| 2023-12-07 | 1,057 | 1,058 | 1,047 | 1,047 | 50,700 | 1,047 |
| 2023-12-06 | 1,051 | 1,062 | 1,046 | 1,060 | 117,700 | 1,060 |
| 2023-12-05 | 1,058 | 1,064 | 1,041 | 1,041 | 115,700 | 1,041 |
| 2023-12-04 | 1,061 | 1,073 | 1,055 | 1,065 | 67,300 | 1,065 |
| 2023-12-01 | 1,059 | 1,064 | 1,051 | 1,061 | 112,500 | 1,061 |
| 2023-11-30 | 1,057 | 1,058 | 1,042 | 1,058 | 84,800 | 1,058 |
| 2023-11-29 | 1,080 | 1,082 | 1,056 | 1,056 | 86,300 | 1,056 |
| 2023-11-28 | 1,065 | 1,076 | 1,065 | 1,072 | 72,700 | 1,072 |
| 2023-11-27 | 1,056 | 1,065 | 1,053 | 1,063 | 65,400 | 1,063 |
| 2023-11-24 | 1,065 | 1,065 | 1,052 | 1,052 | 52,500 | 1,052 |
| 2023-11-22 | 1,041 | 1,058 | 1,041 | 1,052 | 62,600 | 1,052 |
| 2023-11-21 | 1,049 | 1,052 | 1,041 | 1,044 | 65,200 | 1,044 |
| 2023-11-20 | 1,057 | 1,073 | 1,049 | 1,050 | 93,000 | 1,050 |
| 2023-11-17 | 1,043 | 1,054 | 1,040 | 1,054 | 88,100 | 1,054 |
| 2023-11-16 | 1,040 | 1,048 | 1,038 | 1,043 | 50,100 | 1,043 |
| 2023-11-15 | 1,040 | 1,045 | 1,036 | 1,041 | 65,800 | 1,041 |
| 2023-11-14 | 1,046 | 1,051 | 1,032 | 1,036 | 56,100 | 1,036 |
| 2023-11-13 | 1,050 | 1,056 | 1,039 | 1,041 | 58,400 | 1,041 |
| 2023-11-10 | 1,052 | 1,061 | 1,025 | 1,046 | 148,100 | 1,046 |
| 2023-11-09 | 1,061 | 1,067 | 1,052 | 1,067 | 59,300 | 1,067 |
| 2023-11-08 | 1,085 | 1,085 | 1,052 | 1,054 | 93,700 | 1,054 |
| 2023-11-07 | 1,085 | 1,091 | 1,074 | 1,078 | 50,700 | 1,078 |
| 2023-11-06 | 1,090 | 1,090 | 1,073 | 1,078 | 101,500 | 1,078 |
| 2023-11-02 | 1,082 | 1,085 | 1,062 | 1,069 | 70,500 | 1,069 |
| 2023-11-01 | 1,093 | 1,095 | 1,075 | 1,082 | 74,700 | 1,082 |
| 2023-10-31 | 1,048 | 1,064 | 1,041 | 1,063 | 67,900 | 1,063 |
| 2023-10-30 | 1,056 | 1,062 | 1,041 | 1,047 | 73,900 | 1,047 |
| 2023-10-27 | 1,035 | 1,056 | 1,033 | 1,055 | 54,400 | 1,055 |
| 2023-10-26 | 1,023 | 1,041 | 1,023 | 1,033 | 71,300 | 1,033 |
| 2023-10-25 | 1,049 | 1,050 | 1,039 | 1,040 | 56,600 | 1,040 |
| 2023-10-24 | 1,040 | 1,045 | 1,011 | 1,040 | 127,300 | 1,040 |
| 2023-10-23 | 1,048 | 1,050 | 1,032 | 1,032 | 59,500 | 1,032 |
| 2023-10-20 | 1,045 | 1,055 | 1,041 | 1,051 | 45,100 | 1,051 |
| 2023-10-19 | 1,050 | 1,052 | 1,043 | 1,046 | 36,000 | 1,046 |
| 2023-10-18 | 1,042 | 1,058 | 1,040 | 1,057 | 71,600 | 1,057 |
| 2023-10-17 | 1,048 | 1,050 | 1,032 | 1,040 | 53,200 | 1,040 |
| 2023-10-16 | 1,040 | 1,045 | 1,024 | 1,027 | 85,300 | 1,027 |
| 2023-10-13 | 1,074 | 1,074 | 1,047 | 1,048 | 52,300 | 1,048 |
| 2023-10-12 | 1,077 | 1,077 | 1,064 | 1,074 | 59,100 | 1,074 |
| 2023-10-11 | 1,080 | 1,085 | 1,067 | 1,067 | 62,700 | 1,067 |
| 2023-10-10 | 1,065 | 1,079 | 1,065 | 1,077 | 70,000 | 1,077 |
| 2023-10-06 | 1,037 | 1,052 | 1,034 | 1,046 | 106,100 | 1,046 |
| 2023-10-05 | 1,014 | 1,040 | 1,011 | 1,036 | 127,700 | 1,036 |
| 2023-10-04 | 1,020 | 1,032 | 1,005 | 1,005 | 254,100 | 1,005 |
| 2023-10-03 | 1,089 | 1,089 | 1,060 | 1,060 | 84,900 | 1,060 |
| 2023-10-02 | 1,093 | 1,109 | 1,090 | 1,093 | 95,100 | 1,093 |
| 2023-09-29 | 1,110 | 1,114 | 1,079 | 1,088 | 144,400 | 1,088 |
| 2023-09-28 | 1,102 | 1,133 | 1,101 | 1,108 | 193,100 | 1,108 |
| 2023-09-27 | 1,140 | 1,142 | 1,120 | 1,139 | 237,000 | 1,139 |
| 2023-09-26 | 1,133 | 1,142 | 1,125 | 1,140 | 164,000 | 1,140 |
| 2023-09-25 | 1,160 | 1,160 | 1,129 | 1,129 | 199,400 | 1,129 |
| 2023-09-22 | 1,151 | 1,157 | 1,142 | 1,150 | 117,300 | 1,150 |
| 2023-09-21 | 1,162 | 1,168 | 1,154 | 1,158 | 80,200 | 1,158 |
| 2023-09-20 | 1,182 | 1,182 | 1,154 | 1,154 | 191,000 | 1,154 |
| 2023-09-19 | 1,166 | 1,176 | 1,158 | 1,176 | 156,300 | 1,176 |
| 2023-09-15 | 1,152 | 1,165 | 1,149 | 1,159 | 155,600 | 1,159 |
| 2023-09-14 | 1,140 | 1,150 | 1,138 | 1,146 | 85,400 | 1,146 |
| 2023-09-13 | 1,140 | 1,142 | 1,133 | 1,140 | 79,300 | 1,140 |
| 2023-09-12 | 1,129 | 1,145 | 1,126 | 1,142 | 93,000 | 1,142 |
| 2023-09-11 | 1,134 | 1,147 | 1,122 | 1,130 | 210,400 | 1,130 |
| 2023-09-08 | 1,115 | 1,119 | 1,106 | 1,108 | 120,700 | 1,108 |
| 2023-09-07 | 1,117 | 1,126 | 1,115 | 1,118 | 107,800 | 1,118 |
| 2023-09-06 | 1,118 | 1,124 | 1,112 | 1,119 | 100,200 | 1,119 |
| 2023-09-05 | 1,109 | 1,115 | 1,097 | 1,115 | 106,200 | 1,115 |
| 2023-09-04 | 1,092 | 1,106 | 1,088 | 1,102 | 147,000 | 1,102 |
| 2023-09-01 | 1,072 | 1,086 | 1,069 | 1,086 | 104,500 | 1,086 |
| 2023-08-31 | 1,065 | 1,074 | 1,065 | 1,072 | 83,300 | 1,072 |
| 2023-08-30 | 1,050 | 1,063 | 1,050 | 1,062 | 74,300 | 1,062 |
| 2023-08-29 | 1,054 | 1,054 | 1,045 | 1,049 | 85,700 | 1,049 |
| 2023-08-28 | 1,053 | 1,058 | 1,047 | 1,053 | 61,800 | 1,053 |
| 2023-08-25 | 1,045 | 1,048 | 1,040 | 1,043 | 71,900 | 1,043 |
| 2023-08-24 | 1,040 | 1,050 | 1,035 | 1,050 | 76,300 | 1,050 |
| 2023-08-23 | 1,035 | 1,040 | 1,033 | 1,038 | 39,000 | 1,038 |
| 2023-08-22 | 1,037 | 1,037 | 1,023 | 1,036 | 88,800 | 1,036 |
| 2023-08-21 | 1,037 | 1,045 | 1,033 | 1,033 | 55,200 | 1,033 |
| 2023-08-18 | 1,043 | 1,045 | 1,033 | 1,037 | 65,600 | 1,037 |
| 2023-08-17 | 1,045 | 1,046 | 1,033 | 1,045 | 89,300 | 1,045 |
| 2023-08-16 | 1,046 | 1,052 | 1,042 | 1,047 | 69,000 | 1,047 |
| 2023-08-15 | 1,052 | 1,059 | 1,045 | 1,053 | 62,600 | 1,053 |
| 2023-08-14 | 1,076 | 1,080 | 1,052 | 1,053 | 86,800 | 1,053 |
| 2023-08-10 | 1,066 | 1,069 | 1,053 | 1,068 | 77,200 | 1,068 |
| 2023-08-09 | 1,075 | 1,075 | 1,063 | 1,070 | 44,000 | 1,070 |
| 2023-08-08 | 1,060 | 1,072 | 1,057 | 1,072 | 83,800 | 1,072 |
| 2023-08-07 | 1,045 | 1,058 | 1,040 | 1,056 | 80,200 | 1,056 |
| 2023-08-04 | 1,032 | 1,049 | 1,029 | 1,043 | 88,000 | 1,043 |
| 2023-08-03 | 1,031 | 1,041 | 1,021 | 1,031 | 114,300 | 1,031 |
| 2023-08-02 | 1,051 | 1,057 | 1,041 | 1,043 | 63,300 | 1,043 |
| 2023-08-01 | 1,056 | 1,060 | 1,052 | 1,058 | 50,900 | 1,058 |
| 2023-07-31 | 1,054 | 1,064 | 1,052 | 1,057 | 83,000 | 1,057 |
| 2023-07-28 | 1,040 | 1,052 | 1,035 | 1,044 | 121,700 | 1,044 |
| 2023-07-27 | 1,053 | 1,053 | 1,040 | 1,048 | 61,600 | 1,048 |
| 2023-07-26 | 1,038 | 1,056 | 1,033 | 1,054 | 130,400 | 1,054 |
| 2023-07-25 | 1,035 | 1,039 | 1,028 | 1,039 | 71,300 | 1,039 |
| 2023-07-24 | 1,011 | 1,033 | 1,011 | 1,029 | 106,100 | 1,029 |
| 2023-07-21 | 1,006 | 1,015 | 1,001 | 1,008 | 81,700 | 1,008 |
| 2023-07-20 | 1,006 | 1,014 | 1,004 | 1,006 | 80,500 | 1,006 |
| 2023-07-19 | 1,000 | 1,008 | 999 | 1,006 | 71,800 | 1,006 |
| 2023-07-18 | 988 | 994 | 985 | 994 | 53,800 | 994 |
| 2023-07-14 | 986 | 988 | 977 | 980 | 86,900 | 980 |
| 2023-07-13 | 982 | 988 | 973 | 984 | 64,300 | 984 |
| 2023-07-12 | 992 | 993 | 981 | 982 | 82,200 | 982 |
| 2023-07-11 | 994 | 999 | 987 | 989 | 55,700 | 989 |
| 2023-07-10 | 988 | 997 | 988 | 994 | 72,300 | 994 |
| 2023-07-07 | 990 | 998 | 982 | 988 | 81,700 | 988 |
| 2023-07-06 | 1,001 | 1,004 | 994 | 996 | 54,100 | 996 |
| 2023-07-05 | 1,001 | 1,004 | 993 | 1,004 | 59,100 | 1,004 |
| 2023-07-04 | 1,006 | 1,013 | 1,001 | 1,006 | 78,800 | 1,006 |
| 2023-07-03 | 1,006 | 1,012 | 1,005 | 1,009 | 84,000 | 1,009 |
| 2023-06-30 | 991 | 1,000 | 986 | 1,000 | 103,300 | 1,000 |
| 2023-06-29 | 1,000 | 1,010 | 991 | 992 | 150,400 | 992 |
| 2023-06-28 | 984 | 1,001 | 984 | 1,001 | 80,800 | 1,001 |
| 2023-06-27 | 980 | 984 | 971 | 984 | 85,400 | 984 |
| 2023-06-26 | 985 | 987 | 968 | 985 | 109,700 | 985 |
| 2023-06-23 | 996 | 1,015 | 982 | 985 | 155,700 | 985 |
| 2023-06-22 | 992 | 995 | 987 | 989 | 118,200 | 989 |
| 2023-06-21 | 983 | 1,002 | 983 | 995 | 107,300 | 995 |
| 2023-06-20 | 991 | 994 | 981 | 985 | 71,800 | 985 |
| 2023-06-19 | 993 | 994 | 984 | 991 | 133,200 | 991 |
| 2023-06-16 | 996 | 1,002 | 993 | 993 | 94,100 | 993 |
| 2023-06-15 | 1,001 | 1,004 | 990 | 996 | 123,000 | 996 |
| 2023-06-14 | 1,008 | 1,009 | 999 | 1,002 | 84,100 | 1,002 |
| 2023-06-13 | 1,005 | 1,006 | 995 | 1,003 | 143,200 | 1,003 |
| 2023-06-12 | 991 | 1,008 | 989 | 1,001 | 196,800 | 1,001 |
| 2023-06-09 | 971 | 990 | 970 | 990 | 204,500 | 990 |
| 2023-06-08 | 970 | 976 | 962 | 968 | 178,000 | 968 |
| 2023-06-07 | 975 | 977 | 950 | 955 | 168,100 | 955 |
| 2023-06-06 | 950 | 974 | 949 | 971 | 352,900 | 971 |
| 2023-06-05 | 956 | 959 | 946 | 947 | 162,100 | 947 |
| 2023-06-02 | 934 | 947 | 933 | 946 | 97,200 | 946 |
| 2023-06-01 | 923 | 931 | 923 | 928 | 78,300 | 928 |
| 2023-05-31 | 935 | 939 | 916 | 920 | 150,600 | 920 |
| 2023-05-30 | 942 | 948 | 933 | 942 | 89,300 | 942 |
| 2023-05-29 | 945 | 950 | 939 | 947 | 98,100 | 947 |
| 2023-05-26 | 938 | 945 | 935 | 936 | 80,600 | 936 |
| 2023-05-25 | 925 | 936 | 922 | 935 | 81,500 | 935 |
| 2023-05-24 | 918 | 929 | 917 | 927 | 77,400 | 927 |
| 2023-05-23 | 936 | 939 | 915 | 921 | 124,400 | 921 |
| 2023-05-22 | 916 | 933 | 914 | 932 | 190,400 | 932 |
| 2023-05-19 | 920 | 925 | 915 | 921 | 131,300 | 921 |
| 2023-05-18 | 911 | 920 | 907 | 918 | 209,800 | 918 |
| 2023-05-17 | 919 | 919 | 906 | 907 | 89,200 | 907 |
| 2023-05-16 | 911 | 921 | 910 | 915 | 167,000 | 915 |
| 2023-05-15 | 905 | 914 | 898 | 908 | 206,200 | 908 |
| 2023-05-12 | 892 | 908 | 878 | 903 | 493,900 | 903 |
| 2023-05-11 | 855 | 856 | 841 | 847 | 141,900 | 847 |
| 2023-05-10 | 861 | 861 | 856 | 859 | 49,500 | 859 |
| 2023-05-09 | 859 | 863 | 855 | 856 | 83,800 | 856 |
| 2023-05-08 | 851 | 857 | 850 | 855 | 38,400 | 855 |
| 2023-05-02 | 860 | 860 | 848 | 854 | 67,400 | 854 |
| 2023-05-01 | 851 | 859 | 848 | 859 | 86,600 | 859 |
| 2023-04-28 | 836 | 844 | 831 | 844 | 120,900 | 844 |
| 2023-04-27 | 832 | 832 | 827 | 830 | 42,700 | 830 |
| 2023-04-26 | 827 | 831 | 822 | 831 | 42,400 | 831 |
| 2023-04-25 | 827 | 842 | 827 | 833 | 121,900 | 833 |
| 2023-04-24 | 830 | 830 | 822 | 823 | 34,300 | 823 |
| 2023-04-21 | 830 | 834 | 824 | 825 | 58,700 | 825 |
| 2023-04-20 | 824 | 830 | 823 | 829 | 25,400 | 829 |
| 2023-04-19 | 831 | 831 | 823 | 823 | 57,900 | 823 |
| 2023-04-18 | 831 | 835 | 828 | 831 | 40,900 | 831 |
| 2023-04-17 | 828 | 829 | 825 | 827 | 41,800 | 827 |
| 2023-04-14 | 825 | 830 | 822 | 828 | 57,900 | 828 |
| 2023-04-13 | 822 | 823 | 818 | 819 | 40,700 | 819 |
| 2023-04-12 | 823 | 827 | 822 | 824 | 45,900 | 824 |
| 2023-04-11 | 813 | 822 | 812 | 822 | 69,800 | 822 |
| 2023-04-10 | 816 | 818 | 809 | 813 | 43,000 | 813 |
| 2023-04-07 | 805 | 811 | 805 | 808 | 33,500 | 808 |
| 2023-04-06 | 808 | 810 | 801 | 805 | 65,700 | 805 |
| 2023-04-05 | 824 | 825 | 814 | 814 | 55,300 | 814 |
| 2023-04-04 | 827 | 834 | 824 | 832 | 62,400 | 832 |
| 2023-04-03 | 831 | 832 | 821 | 825 | 79,000 | 825 |
| 2023-03-31 | 826 | 830 | 821 | 826 | 79,700 | 826 |
| 2023-03-30 | 811 | 826 | 809 | 825 | 105,800 | 825 |
| 2023-03-29 | 833 | 839 | 829 | 839 | 143,800 | 839 |
| 2023-03-28 | 834 | 835 | 825 | 827 | 89,700 | 827 |
| 2023-03-27 | 832 | 833 | 827 | 827 | 66,300 | 827 |
| 2023-03-24 | 825 | 830 | 820 | 826 | 75,500 | 826 |
| 2023-03-23 | 817 | 828 | 812 | 828 | 50,300 | 828 |
| 2023-03-22 | 828 | 828 | 816 | 819 | 94,000 | 819 |
| 2023-03-20 | 825 | 830 | 809 | 809 | 113,700 | 809 |
| 2023-03-17 | 830 | 837 | 824 | 833 | 127,200 | 833 |
| 2023-03-16 | 821 | 829 | 819 | 824 | 95,200 | 824 |
| 2023-03-15 | 840 | 853 | 837 | 840 | 133,600 | 840 |
| 2023-03-14 | 845 | 846 | 824 | 827 | 140,800 | 827 |
| 2023-03-13 | 855 | 860 | 841 | 860 | 174,800 | 860 |
| 2023-03-10 | 890 | 890 | 864 | 867 | 281,700 | 867 |
| 2023-03-09 | 889 | 896 | 887 | 896 | 136,800 | 896 |
| 2023-03-08 | 880 | 884 | 872 | 882 | 106,500 | 882 |
| 2023-03-07 | 875 | 888 | 875 | 880 | 125,700 | 880 |
| 2023-03-06 | 880 | 883 | 870 | 875 | 143,700 | 875 |
| 2023-03-03 | 858 | 867 | 858 | 867 | 105,800 | 867 |
| 2023-03-02 | 849 | 856 | 848 | 854 | 74,600 | 854 |
| 2023-03-01 | 845 | 850 | 841 | 847 | 44,700 | 847 |
| 2023-02-28 | 847 | 849 | 845 | 845 | 40,600 | 845 |
| 2023-02-27 | 834 | 846 | 834 | 846 | 57,600 | 846 |
| 2023-02-24 | 825 | 834 | 825 | 834 | 56,200 | 834 |
| 2023-02-22 | 827 | 828 | 821 | 824 | 46,200 | 824 |
| 2023-02-21 | 830 | 833 | 825 | 832 | 60,300 | 832 |
| 2023-02-20 | 820 | 830 | 818 | 827 | 65,700 | 827 |
| 2023-02-17 | 810 | 817 | 802 | 813 | 61,500 | 813 |
| 2023-02-16 | 821 | 824 | 815 | 817 | 52,800 | 817 |
| 2023-02-15 | 819 | 819 | 814 | 817 | 44,500 | 817 |
| 2023-02-14 | 813 | 822 | 810 | 819 | 83,300 | 819 |
| 2023-02-13 | 799 | 809 | 796 | 809 | 100,700 | 809 |
| 2023-02-10 | 800 | 809 | 797 | 798 | 124,900 | 798 |
| 2023-02-09 | 792 | 796 | 790 | 793 | 47,500 | 793 |
| 2023-02-08 | 792 | 795 | 790 | 792 | 32,700 | 792 |
| 2023-02-07 | 791 | 793 | 787 | 790 | 28,500 | 790 |
| 2023-02-06 | 785 | 792 | 785 | 790 | 41,100 | 790 |
| 2023-02-03 | 781 | 787 | 780 | 784 | 38,200 | 784 |
| 2023-02-02 | 792 | 795 | 779 | 782 | 47,300 | 782 |
| 2023-02-01 | 795 | 795 | 791 | 792 | 53,800 | 792 |
| 2023-01-31 | 785 | 792 | 785 | 792 | 62,200 | 792 |
| 2023-01-30 | 786 | 788 | 784 | 784 | 43,900 | 784 |
| 2023-01-27 | 787 | 787 | 779 | 785 | 54,200 | 785 |
| 2023-01-26 | 785 | 787 | 782 | 784 | 48,200 | 784 |
| 2023-01-25 | 789 | 789 | 781 | 784 | 68,800 | 784 |
| 2023-01-24 | 777 | 789 | 777 | 788 | 131,700 | 788 |
| 2023-01-23 | 772 | 776 | 769 | 774 | 60,900 | 774 |
| 2023-01-20 | 761 | 768 | 760 | 765 | 60,900 | 765 |
| 2023-01-19 | 761 | 762 | 756 | 758 | 62,000 | 758 |
| 2023-01-18 | 753 | 764 | 749 | 758 | 74,600 | 758 |
| 2023-01-17 | 747 | 755 | 746 | 749 | 52,700 | 749 |
| 2023-01-16 | 740 | 747 | 739 | 744 | 63,900 | 744 |
| 2023-01-13 | 740 | 746 | 738 | 740 | 70,200 | 740 |
| 2023-01-12 | 752 | 752 | 738 | 741 | 105,900 | 741 |
| 2023-01-11 | 747 | 754 | 743 | 749 | 72,000 | 749 |
| 2023-01-10 | 750 | 750 | 740 | 743 | 50,700 | 743 |
| 2023-01-06 | 734 | 737 | 730 | 735 | 47,600 | 735 |
| 2023-01-05 | 740 | 741 | 733 | 734 | 70,700 | 734 |
| 2023-01-04 | 749 | 749 | 741 | 742 | 76,700 | 742 |
分割・併合履歴 ： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369株
