3353 (株)メディカル一光グループ 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,053 | 2,063 | 2,014 | 2,049 | 4,100 | 2,049 |
| 2024-12-27 | 2,006 | 2,037 | 2,006 | 2,037 | 1,800 | 2,037 |
| 2024-12-26 | 1,997 | 2,000 | 1,997 | 2,000 | 500 | 2,000 |
| 2024-12-25 | 1,989 | 1,992 | 1,977 | 1,992 | 1,300 | 1,992 |
| 2024-12-24 | - | - | - | 1,992 | - | 1,992 |
| 2024-12-23 | 1,984 | 1,992 | 1,978 | 1,992 | 1,400 | 1,992 |
| 2024-12-20 | 1,972 | 1,989 | 1,972 | 1,986 | 500 | 1,986 |
| 2024-12-19 | 1,962 | 1,979 | 1,962 | 1,972 | 2,200 | 1,972 |
| 2024-12-18 | 1,965 | 1,985 | 1,958 | 1,979 | 1,600 | 1,979 |
| 2024-12-17 | 1,937 | 1,965 | 1,932 | 1,965 | 4,100 | 1,965 |
| 2024-12-16 | 1,940 | 1,940 | 1,933 | 1,934 | 800 | 1,934 |
| 2024-12-13 | 1,948 | 1,960 | 1,932 | 1,934 | 4,600 | 1,934 |
| 2024-12-12 | 1,960 | 1,960 | 1,900 | 1,948 | 4,000 | 1,948 |
| 2024-12-11 | 2,020 | 2,020 | 1,932 | 1,970 | 18,100 | 1,970 |
| 2024-12-10 | 2,024 | 2,024 | 2,010 | 2,010 | 600 | 2,010 |
| 2024-12-09 | 2,007 | 2,018 | 2,007 | 2,009 | 1,300 | 2,009 |
| 2024-12-06 | 2,031 | 2,031 | 2,019 | 2,019 | 700 | 2,019 |
| 2024-12-05 | 2,071 | 2,071 | 2,016 | 2,031 | 4,500 | 2,031 |
| 2024-12-04 | 2,066 | 2,071 | 2,065 | 2,071 | 1,000 | 2,071 |
| 2024-12-03 | 2,065 | 2,070 | 2,065 | 2,066 | 1,100 | 2,066 |
| 2024-12-02 | 2,070 | 2,070 | 2,060 | 2,060 | 1,200 | 2,060 |
| 2024-11-29 | 2,075 | 2,081 | 2,060 | 2,061 | 1,300 | 2,061 |
| 2024-11-28 | 2,153 | 2,153 | 2,125 | 2,125 | 2,200 | 2,125 |
| 2024-11-27 | 2,108 | 2,135 | 2,108 | 2,134 | 1,800 | 2,134 |
| 2024-11-26 | 2,083 | 2,120 | 2,083 | 2,108 | 900 | 2,108 |
| 2024-11-25 | 2,063 | 2,090 | 2,063 | 2,081 | 400 | 2,081 |
| 2024-11-22 | 2,062 | 2,085 | 2,061 | 2,067 | 1,300 | 2,067 |
| 2024-11-21 | 2,084 | 2,084 | 2,050 | 2,050 | 200 | 2,050 |
| 2024-11-20 | 2,045 | 2,045 | 2,045 | 2,045 | 100 | 2,045 |
| 2024-11-19 | 2,095 | 2,095 | 2,095 | 2,095 | 100 | 2,095 |
| 2024-11-18 | 2,054 | 2,100 | 2,024 | 2,100 | 1,000 | 2,100 |
| 2024-11-15 | 2,055 | 2,055 | 2,047 | 2,054 | 500 | 2,054 |
| 2024-11-14 | 2,087 | 2,090 | 2,052 | 2,052 | 600 | 2,052 |
| 2024-11-13 | 2,104 | 2,104 | 2,100 | 2,104 | 600 | 2,104 |
| 2024-11-12 | 2,102 | 2,138 | 2,102 | 2,104 | 2,100 | 2,104 |
| 2024-11-11 | 2,102 | 2,103 | 2,101 | 2,102 | 900 | 2,102 |
| 2024-11-08 | 2,127 | 2,134 | 2,107 | 2,107 | 900 | 2,107 |
| 2024-11-07 | 2,130 | 2,141 | 2,107 | 2,135 | 1,300 | 2,135 |
| 2024-11-06 | 2,110 | 2,130 | 2,110 | 2,130 | 400 | 2,130 |
| 2024-11-05 | 2,140 | 2,140 | 2,110 | 2,110 | 300 | 2,110 |
| 2024-11-01 | 2,145 | 2,145 | 2,140 | 2,140 | 300 | 2,140 |
| 2024-10-31 | 2,160 | 2,160 | 2,160 | 2,160 | 200 | 2,160 |
| 2024-10-30 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 2,160 |
| 2024-10-29 | 2,189 | 2,189 | 2,182 | 2,182 | 1,200 | 2,182 |
| 2024-10-28 | 2,103 | 2,151 | 2,103 | 2,151 | 1,100 | 2,151 |
| 2024-10-25 | 2,106 | 2,107 | 2,103 | 2,103 | 700 | 2,103 |
| 2024-10-24 | 2,109 | 2,110 | 2,105 | 2,106 | 2,100 | 2,106 |
| 2024-10-23 | 2,157 | 2,157 | 2,110 | 2,110 | 4,200 | 2,110 |
| 2024-10-22 | 2,185 | 2,185 | 2,157 | 2,157 | 700 | 2,157 |
| 2024-10-21 | 2,212 | 2,212 | 2,182 | 2,182 | 1,400 | 2,182 |
| 2024-10-18 | 2,230 | 2,230 | 2,210 | 2,212 | 2,900 | 2,212 |
| 2024-10-17 | 2,243 | 2,243 | 2,243 | 2,243 | 400 | 2,243 |
| 2024-10-16 | 2,256 | 2,264 | 2,243 | 2,243 | 900 | 2,243 |
| 2024-10-15 | 2,270 | 2,270 | 2,255 | 2,269 | 1,200 | 2,269 |
| 2024-10-11 | 2,241 | 2,282 | 2,240 | 2,270 | 1,000 | 2,270 |
| 2024-10-10 | 2,240 | 2,240 | 2,240 | 2,240 | 100 | 2,240 |
| 2024-10-09 | 2,341 | 2,341 | 2,225 | 2,280 | 3,700 | 2,280 |
| 2024-10-08 | 2,395 | 2,400 | 2,330 | 2,330 | 4,400 | 2,330 |
| 2024-10-07 | 2,390 | 2,443 | 2,355 | 2,440 | 2,700 | 2,440 |
| 2024-10-04 | 2,350 | 2,350 | 2,328 | 2,330 | 600 | 2,330 |
| 2024-10-03 | 2,360 | 2,361 | 2,311 | 2,350 | 1,200 | 2,350 |
| 2024-10-02 | 2,282 | 2,360 | 2,279 | 2,360 | 2,000 | 2,360 |
| 2024-10-01 | 2,340 | 2,340 | 2,290 | 2,310 | 1,900 | 2,310 |
| 2024-09-30 | 2,250 | 2,340 | 2,247 | 2,340 | 1,600 | 2,340 |
| 2024-09-27 | 2,299 | 2,299 | 2,264 | 2,299 | 2,000 | 2,299 |
| 2024-09-26 | 2,264 | 2,265 | 2,248 | 2,264 | 2,600 | 2,264 |
| 2024-09-25 | 2,266 | 2,266 | 2,264 | 2,266 | 800 | 2,266 |
| 2024-09-24 | 2,318 | 2,318 | 2,268 | 2,268 | 2,200 | 2,268 |
| 2024-09-20 | 2,318 | 2,318 | 2,318 | 2,318 | 600 | 2,318 |
| 2024-09-19 | 2,292 | 2,292 | 2,292 | 2,292 | 300 | 2,292 |
| 2024-09-18 | 2,249 | 2,293 | 2,249 | 2,293 | 600 | 2,293 |
| 2024-09-17 | 2,268 | 2,268 | 2,249 | 2,249 | 300 | 2,249 |
| 2024-09-13 | 2,248 | 2,268 | 2,248 | 2,268 | 600 | 2,268 |
| 2024-09-12 | 2,271 | 2,271 | 2,247 | 2,247 | 700 | 2,247 |
| 2024-09-11 | 2,289 | 2,289 | 2,250 | 2,271 | 800 | 2,271 |
| 2024-09-10 | 2,300 | 2,300 | 2,300 | 2,300 | 500 | 2,300 |
| 2024-09-09 | - | - | - | 2,300 | - | 2,300 |
| 2024-09-06 | 2,348 | 2,358 | 2,300 | 2,300 | 1,800 | 2,300 |
| 2024-09-05 | - | - | - | 2,390 | - | 2,390 |
| 2024-09-04 | 2,415 | 2,415 | 2,390 | 2,390 | 600 | 2,390 |
| 2024-09-03 | 2,492 | 2,492 | 2,442 | 2,442 | 600 | 2,442 |
| 2024-09-02 | 2,493 | 2,493 | 2,493 | 2,493 | 100 | 2,493 |
| 2024-08-30 | - | - | - | 2,518 | - | 2,518 |
| 2024-08-29 | - | - | - | 2,518 | - | 2,518 |
| 2024-08-28 | 2,574 | 2,574 | 2,490 | 2,518 | 1,800 | 2,518 |
| 2024-08-27 | 2,469 | 2,524 | 2,469 | 2,524 | 800 | 2,524 |
| 2024-08-26 | 2,454 | 2,454 | 2,454 | 2,454 | 300 | 2,454 |
| 2024-08-23 | - | - | - | 2,431 | - | 2,431 |
| 2024-08-22 | 2,427 | 2,431 | 2,427 | 2,431 | 300 | 2,431 |
| 2024-08-21 | 2,421 | 2,421 | 2,421 | 2,421 | 200 | 2,421 |
| 2024-08-20 | - | - | - | 2,421 | - | 2,421 |
| 2024-08-19 | 2,421 | 2,421 | 2,421 | 2,421 | 200 | 2,421 |
| 2024-08-16 | 2,546 | 2,546 | 2,421 | 2,421 | 3,100 | 2,421 |
| 2024-08-15 | 2,379 | 2,446 | 2,317 | 2,446 | 2,600 | 2,446 |
| 2024-08-14 | 2,335 | 2,376 | 2,327 | 2,375 | 1,800 | 2,375 |
| 2024-08-13 | 2,284 | 2,332 | 2,276 | 2,332 | 900 | 2,332 |
| 2024-08-09 | 2,274 | 2,274 | 2,264 | 2,269 | 700 | 2,269 |
| 2024-08-08 | 2,220 | 2,274 | 2,220 | 2,274 | 500 | 2,274 |
| 2024-08-07 | 2,290 | 2,300 | 2,250 | 2,270 | 1,000 | 2,270 |
| 2024-08-06 | 2,520 | 2,520 | 2,300 | 2,300 | 1,700 | 2,300 |
| 2024-08-05 | 2,589 | 2,589 | 2,260 | 2,406 | 3,800 | 2,406 |
| 2024-08-02 | 2,658 | 2,669 | 2,582 | 2,615 | 2,100 | 2,615 |
| 2024-08-01 | 2,703 | 2,708 | 2,670 | 2,708 | 500 | 2,708 |
| 2024-07-31 | - | - | - | 2,714 | - | 2,714 |
| 2024-07-30 | 2,716 | 2,716 | 2,714 | 2,714 | 1,000 | 2,714 |
| 2024-07-29 | 2,688 | 2,703 | 2,688 | 2,693 | 800 | 2,693 |
| 2024-07-26 | 2,656 | 2,688 | 2,656 | 2,688 | 300 | 2,688 |
| 2024-07-25 | 2,660 | 2,666 | 2,650 | 2,666 | 900 | 2,666 |
| 2024-07-24 | 2,666 | 2,666 | 2,665 | 2,666 | 900 | 2,666 |
| 2024-07-23 | - | - | - | 2,700 | - | 2,700 |
| 2024-07-22 | 2,688 | 2,700 | 2,688 | 2,700 | 500 | 2,700 |
| 2024-07-19 | 2,685 | 2,688 | 2,685 | 2,688 | 200 | 2,688 |
| 2024-07-18 | 2,685 | 2,692 | 2,651 | 2,689 | 800 | 2,689 |
| 2024-07-17 | 2,697 | 2,697 | 2,697 | 2,697 | 100 | 2,697 |
| 2024-07-16 | 2,686 | 2,698 | 2,686 | 2,695 | 1,000 | 2,695 |
| 2024-07-12 | 2,630 | 2,645 | 2,630 | 2,645 | 3,000 | 2,645 |
| 2024-07-11 | 2,622 | 2,648 | 2,622 | 2,630 | 1,400 | 2,630 |
| 2024-07-10 | 2,693 | 2,696 | 2,621 | 2,650 | 2,400 | 2,650 |
| 2024-07-09 | 2,900 | 2,900 | 2,676 | 2,688 | 11,000 | 2,688 |
| 2024-07-08 | 2,890 | 2,904 | 2,789 | 2,904 | 7,000 | 2,904 |
| 2024-07-05 | 2,735 | 2,748 | 2,656 | 2,735 | 3,100 | 2,735 |
| 2024-07-04 | 2,698 | 2,790 | 2,690 | 2,721 | 2,500 | 2,721 |
| 2024-07-03 | 2,639 | 2,749 | 2,639 | 2,691 | 1,600 | 2,691 |
| 2024-07-02 | 2,639 | 2,639 | 2,630 | 2,630 | 500 | 2,630 |
| 2024-07-01 | 2,615 | 2,637 | 2,615 | 2,633 | 700 | 2,633 |
| 2024-06-28 | - | - | - | 2,610 | - | 2,610 |
| 2024-06-27 | 2,640 | 2,640 | 2,600 | 2,610 | 1,900 | 2,610 |
| 2024-06-26 | 2,615 | 2,640 | 2,610 | 2,640 | 600 | 2,640 |
| 2024-06-25 | 2,643 | 2,644 | 2,603 | 2,644 | 700 | 2,644 |
| 2024-06-24 | 2,600 | 2,638 | 2,600 | 2,638 | 600 | 2,638 |
| 2024-06-21 | 2,595 | 2,610 | 2,595 | 2,601 | 3,100 | 2,601 |
| 2024-06-20 | 2,565 | 2,645 | 2,565 | 2,645 | 1,000 | 2,645 |
| 2024-06-19 | 2,566 | 2,566 | 2,565 | 2,565 | 300 | 2,565 |
| 2024-06-18 | 2,582 | 2,582 | 2,579 | 2,579 | 400 | 2,579 |
| 2024-06-17 | 2,591 | 2,591 | 2,587 | 2,587 | 400 | 2,587 |
| 2024-06-14 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-06-13 | - | - | - | 2,649 | - | 2,649 |
| 2024-06-12 | - | - | - | 2,649 | - | 2,649 |
| 2024-06-11 | 2,600 | 2,649 | 2,600 | 2,649 | 200 | 2,649 |
| 2024-06-10 | - | - | - | 2,600 | - | 2,600 |
| 2024-06-07 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 2,600 |
| 2024-06-06 | 2,650 | 2,650 | 2,650 | 2,650 | 300 | 2,650 |
| 2024-06-05 | 2,638 | 2,639 | 2,600 | 2,639 | 600 | 2,639 |
| 2024-06-04 | 2,680 | 2,680 | 2,630 | 2,645 | 1,600 | 2,645 |
| 2024-06-03 | 2,610 | 2,646 | 2,562 | 2,646 | 500 | 2,646 |
| 2024-05-31 | 2,580 | 2,580 | 2,560 | 2,560 | 200 | 2,560 |
| 2024-05-30 | 2,599 | 2,599 | 2,593 | 2,593 | 500 | 2,593 |
| 2024-05-29 | 2,618 | 2,666 | 2,601 | 2,610 | 1,100 | 2,610 |
| 2024-05-28 | 2,670 | 2,670 | 2,626 | 2,626 | 2,500 | 2,626 |
| 2024-05-27 | 2,578 | 2,620 | 2,578 | 2,620 | 1,700 | 2,620 |
| 2024-05-24 | 2,520 | 2,568 | 2,501 | 2,568 | 2,700 | 2,568 |
| 2024-05-23 | 2,489 | 2,502 | 2,489 | 2,501 | 800 | 2,501 |
| 2024-05-22 | 2,496 | 2,513 | 2,496 | 2,500 | 600 | 2,500 |
| 2024-05-21 | 2,464 | 2,470 | 2,457 | 2,470 | 1,900 | 2,470 |
| 2024-05-20 | - | - | - | 2,464 | - | 2,464 |
| 2024-05-17 | 2,464 | 2,464 | 2,464 | 2,464 | 300 | 2,464 |
| 2024-05-16 | 2,463 | 2,463 | 2,463 | 2,463 | 100 | 2,463 |
| 2024-05-15 | 2,470 | 2,495 | 2,470 | 2,495 | 200 | 2,495 |
| 2024-05-14 | 2,486 | 2,495 | 2,486 | 2,495 | 300 | 2,495 |
| 2024-05-13 | 2,460 | 2,460 | 2,460 | 2,460 | 100 | 2,460 |
| 2024-05-10 | 2,476 | 2,476 | 2,460 | 2,460 | 300 | 2,460 |
| 2024-05-09 | 2,520 | 2,520 | 2,486 | 2,486 | 1,800 | 2,486 |
| 2024-05-08 | 2,531 | 2,579 | 2,531 | 2,567 | 500 | 2,567 |
| 2024-05-07 | 2,580 | 2,580 | 2,520 | 2,520 | 1,200 | 2,520 |
| 2024-05-02 | - | - | - | 2,553 | - | 2,553 |
| 2024-05-01 | 2,578 | 2,580 | 2,553 | 2,553 | 800 | 2,553 |
| 2024-04-30 | 2,496 | 2,554 | 2,495 | 2,554 | 2,500 | 2,554 |
| 2024-04-26 | 2,450 | 2,495 | 2,450 | 2,495 | 700 | 2,495 |
| 2024-04-25 | - | - | - | 2,475 | - | 2,475 |
| 2024-04-24 | 2,459 | 2,475 | 2,459 | 2,475 | 1,100 | 2,475 |
| 2024-04-23 | 2,426 | 2,459 | 2,426 | 2,459 | 200 | 2,459 |
| 2024-04-22 | 2,459 | 2,464 | 2,451 | 2,451 | 900 | 2,451 |
| 2024-04-19 | 2,431 | 2,463 | 2,415 | 2,451 | 1,000 | 2,451 |
| 2024-04-18 | 2,414 | 2,447 | 2,411 | 2,447 | 500 | 2,447 |
| 2024-04-17 | 2,434 | 2,434 | 2,407 | 2,412 | 900 | 2,412 |
| 2024-04-16 | 2,460 | 2,465 | 2,435 | 2,435 | 1,100 | 2,435 |
| 2024-04-15 | 2,429 | 2,468 | 2,426 | 2,468 | 900 | 2,468 |
| 2024-04-12 | 2,424 | 2,447 | 2,422 | 2,435 | 1,200 | 2,435 |
| 2024-04-11 | 2,465 | 2,474 | 2,400 | 2,443 | 17,800 | 2,443 |
| 2024-04-10 | 2,588 | 2,588 | 2,565 | 2,565 | 800 | 2,565 |
| 2024-04-09 | 2,542 | 2,593 | 2,542 | 2,589 | 1,500 | 2,589 |
| 2024-04-08 | 2,596 | 2,690 | 2,504 | 2,540 | 8,000 | 2,540 |
| 2024-04-05 | 2,497 | 2,904 | 2,497 | 2,646 | 21,300 | 2,646 |
| 2024-04-04 | 2,458 | 2,600 | 2,418 | 2,497 | 8,100 | 2,497 |
| 2024-04-03 | 2,460 | 2,460 | 2,421 | 2,423 | 600 | 2,423 |
| 2024-04-02 | 2,477 | 2,477 | 2,410 | 2,410 | 700 | 2,410 |
| 2024-04-01 | 2,488 | 2,488 | 2,465 | 2,476 | 2,300 | 2,476 |
| 2024-03-29 | 2,397 | 2,397 | 2,379 | 2,397 | 800 | 2,397 |
| 2024-03-28 | 2,354 | 2,372 | 2,354 | 2,372 | 2,200 | 2,372 |
| 2024-03-27 | 2,336 | 2,336 | 2,336 | 2,336 | 100 | 2,336 |
| 2024-03-26 | 2,335 | 2,353 | 2,316 | 2,331 | 500 | 2,331 |
| 2024-03-25 | 2,347 | 2,354 | 2,335 | 2,335 | 1,300 | 2,335 |
| 2024-03-22 | 2,332 | 2,334 | 2,332 | 2,334 | 300 | 2,334 |
| 2024-03-21 | 2,341 | 2,350 | 2,341 | 2,341 | 900 | 2,341 |
| 2024-03-19 | 2,347 | 2,347 | 2,343 | 2,344 | 700 | 2,344 |
| 2024-03-18 | 2,319 | 2,330 | 2,302 | 2,330 | 900 | 2,330 |
| 2024-03-15 | 2,302 | 2,304 | 2,302 | 2,304 | 300 | 2,304 |
| 2024-03-14 | 2,301 | 2,305 | 2,298 | 2,305 | 1,400 | 2,305 |
| 2024-03-13 | 2,315 | 2,340 | 2,222 | 2,290 | 3,800 | 2,290 |
| 2024-03-12 | 2,278 | 2,307 | 2,274 | 2,307 | 700 | 2,307 |
| 2024-03-11 | 2,291 | 2,307 | 2,281 | 2,307 | 800 | 2,307 |
| 2024-03-08 | 2,314 | 2,323 | 2,291 | 2,322 | 1,100 | 2,322 |
| 2024-03-07 | 2,356 | 2,356 | 2,299 | 2,315 | 400 | 2,315 |
| 2024-03-06 | 2,289 | 2,356 | 2,280 | 2,356 | 2,700 | 2,356 |
| 2024-03-05 | 2,291 | 2,309 | 2,291 | 2,309 | 400 | 2,309 |
| 2024-03-04 | 2,309 | 2,309 | 2,290 | 2,291 | 2,000 | 2,291 |
| 2024-03-01 | 2,335 | 2,357 | 2,270 | 2,304 | 2,100 | 2,304 |
| 2024-02-29 | 2,371 | 2,371 | 2,330 | 2,335 | 700 | 2,335 |
| 2024-02-28 | 2,385 | 2,385 | 2,371 | 2,371 | 700 | 2,371 |
| 2024-02-27 | 2,410 | 2,420 | 2,410 | 2,410 | 2,500 | 2,410 |
| 2024-02-26 | 2,525 | 2,581 | 2,352 | 2,410 | 10,400 | 2,410 |
| 2024-02-22 | 2,730 | 2,730 | 2,330 | 2,485 | 51,200 | 2,485 |
| 2024-02-21 | 2,230 | 2,230 | 2,230 | 2,230 | 200 | 2,230 |
| 2024-02-20 | 2,227 | 2,227 | 2,211 | 2,211 | 400 | 2,211 |
| 2024-02-19 | 2,224 | 2,230 | 2,224 | 2,230 | 1,100 | 2,230 |
| 2024-02-16 | 2,205 | 2,230 | 2,204 | 2,230 | 1,600 | 2,230 |
| 2024-02-15 | - | - | - | 2,218 | - | 2,218 |
| 2024-02-14 | 2,203 | 2,218 | 2,203 | 2,218 | 400 | 2,218 |
| 2024-02-13 | 2,203 | 2,203 | 2,203 | 2,203 | 500 | 2,203 |
| 2024-02-09 | - | - | - | 2,218 | - | 2,218 |
| 2024-02-08 | 2,234 | 2,235 | 2,218 | 2,218 | 300 | 2,218 |
| 2024-02-07 | 2,240 | 2,245 | 2,233 | 2,233 | 600 | 2,233 |
| 2024-02-06 | - | - | - | 2,240 | - | 2,240 |
| 2024-02-05 | 2,235 | 2,240 | 2,235 | 2,240 | 600 | 2,240 |
| 2024-02-02 | 2,235 | 2,235 | 2,235 | 2,235 | 200 | 2,235 |
| 2024-02-01 | 2,221 | 2,239 | 2,221 | 2,230 | 500 | 2,230 |
| 2024-01-31 | 2,225 | 2,235 | 2,225 | 2,235 | 400 | 2,235 |
| 2024-01-30 | 2,260 | 2,260 | 2,235 | 2,260 | 1,600 | 2,260 |
| 2024-01-29 | 2,219 | 2,261 | 2,219 | 2,261 | 2,100 | 2,261 |
| 2024-01-26 | 2,230 | 2,245 | 2,186 | 2,209 | 2,100 | 2,209 |
| 2024-01-25 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
| 2024-01-24 | 2,211 | 2,211 | 2,211 | 2,211 | 200 | 2,211 |
| 2024-01-23 | 2,211 | 2,238 | 2,211 | 2,238 | 700 | 2,238 |
| 2024-01-22 | 2,220 | 2,240 | 2,220 | 2,240 | 600 | 2,240 |
| 2024-01-19 | 2,220 | 2,230 | 2,220 | 2,230 | 1,000 | 2,230 |
| 2024-01-18 | 2,260 | 2,260 | 2,214 | 2,214 | 700 | 2,214 |
| 2024-01-17 | 2,278 | 2,278 | 2,255 | 2,263 | 600 | 2,263 |
| 2024-01-16 | 2,388 | 2,388 | 2,256 | 2,281 | 1,100 | 2,281 |
| 2024-01-15 | 2,440 | 2,441 | 2,405 | 2,405 | 1,000 | 2,405 |
| 2024-01-12 | 2,376 | 2,440 | 2,351 | 2,439 | 2,600 | 2,439 |
| 2024-01-11 | 2,250 | 2,538 | 2,250 | 2,400 | 9,700 | 2,400 |
| 2024-01-10 | 2,194 | 2,200 | 2,155 | 2,200 | 1,800 | 2,200 |
| 2024-01-09 | 2,144 | 2,194 | 2,143 | 2,194 | 600 | 2,194 |
| 2024-01-05 | 2,108 | 2,144 | 2,108 | 2,144 | 300 | 2,144 |
| 2024-01-04 | 2,063 | 2,098 | 2,063 | 2,098 | 300 | 2,098 |
分割・併合履歴 ： [2021-02-25]1株→2株 [2012-05-29]1株→100株 [2009-11-26]1株→2株