3399 (株)丸千代山岡家 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4,195 | 4,200 | 4,065 | 4,200 | 121,500 | 4,200 |
| 2024-11-20 | 4,005 | 4,235 | 4,005 | 4,180 | 162,100 | 4,180 |
| 2024-11-19 | 3,765 | 4,030 | 3,765 | 4,020 | 232,200 | 4,020 |
| 2024-11-18 | 3,675 | 3,840 | 3,665 | 3,765 | 91,000 | 3,765 |
| 2024-11-15 | 3,630 | 3,760 | 3,615 | 3,715 | 105,700 | 3,715 |
| 2024-11-14 | 3,655 | 3,665 | 3,575 | 3,605 | 79,400 | 3,605 |
| 2024-11-13 | 3,705 | 3,780 | 3,655 | 3,665 | 79,600 | 3,665 |
| 2024-11-12 | 3,610 | 3,700 | 3,610 | 3,695 | 85,300 | 3,695 |
| 2024-11-11 | 3,530 | 3,675 | 3,510 | 3,615 | 148,900 | 3,615 |
| 2024-11-08 | 3,515 | 3,750 | 3,515 | 3,720 | 191,900 | 3,720 |
| 2024-11-07 | 3,440 | 3,530 | 3,400 | 3,520 | 124,500 | 3,520 |
| 2024-11-06 | 3,310 | 3,420 | 3,295 | 3,415 | 92,100 | 3,415 |
| 2024-11-05 | 3,290 | 3,325 | 3,260 | 3,310 | 39,300 | 3,310 |
| 2024-11-01 | 3,265 | 3,275 | 3,220 | 3,245 | 66,600 | 3,245 |
| 2024-10-31 | 3,335 | 3,390 | 3,280 | 3,295 | 98,400 | 3,295 |
| 2024-10-30 | 3,260 | 3,320 | 3,220 | 3,285 | 67,200 | 3,285 |
| 2024-10-29 | 3,225 | 3,275 | 3,210 | 3,275 | 61,700 | 3,275 |
| 2024-10-28 | 3,145 | 3,290 | 3,135 | 3,225 | 91,500 | 3,225 |
| 2024-10-25 | 3,185 | 3,225 | 3,145 | 3,180 | 87,800 | 3,180 |
| 2024-10-24 | 3,240 | 3,255 | 3,195 | 3,195 | 65,900 | 3,195 |
| 2024-10-23 | 3,310 | 3,310 | 3,215 | 3,240 | 102,400 | 3,240 |
| 2024-10-22 | 3,335 | 3,355 | 3,275 | 3,300 | 102,200 | 3,300 |
| 2024-10-21 | 3,350 | 3,440 | 3,330 | 3,350 | 76,100 | 3,350 |
| 2024-10-18 | 3,355 | 3,370 | 3,300 | 3,330 | 119,300 | 3,330 |
| 2024-10-17 | 3,510 | 3,510 | 3,345 | 3,365 | 179,400 | 3,365 |
| 2024-10-16 | 3,445 | 3,535 | 3,425 | 3,505 | 66,000 | 3,505 |
| 2024-10-15 | 3,495 | 3,530 | 3,445 | 3,470 | 106,100 | 3,470 |
| 2024-10-11 | 3,510 | 3,700 | 3,445 | 3,465 | 336,400 | 3,465 |
| 2024-10-10 | 3,510 | 3,515 | 3,420 | 3,445 | 111,800 | 3,445 |
| 2024-10-09 | 3,500 | 3,565 | 3,490 | 3,525 | 61,200 | 3,525 |
| 2024-10-08 | 3,485 | 3,535 | 3,465 | 3,490 | 76,000 | 3,490 |
| 2024-10-07 | 3,520 | 3,600 | 3,495 | 3,555 | 86,400 | 3,555 |
| 2024-10-04 | 3,460 | 3,510 | 3,435 | 3,460 | 62,200 | 3,460 |
| 2024-10-03 | 3,605 | 3,640 | 3,460 | 3,480 | 155,200 | 3,480 |
| 2024-10-02 | 3,690 | 3,735 | 3,550 | 3,590 | 145,000 | 3,590 |
| 2024-10-01 | 3,660 | 3,770 | 3,600 | 3,715 | 140,000 | 3,715 |
| 2024-09-30 | 3,680 | 3,900 | 3,645 | 3,670 | 163,000 | 3,670 |
| 2024-09-27 | 3,795 | 3,885 | 3,730 | 3,745 | 126,500 | 3,745 |
| 2024-09-26 | 3,690 | 3,800 | 3,640 | 3,795 | 163,900 | 3,795 |
| 2024-09-25 | 3,705 | 3,735 | 3,580 | 3,640 | 156,100 | 3,640 |
| 2024-09-24 | 3,725 | 3,800 | 3,675 | 3,750 | 126,400 | 3,750 |
| 2024-09-20 | 3,870 | 3,890 | 3,695 | 3,725 | 217,100 | 3,725 |
| 2024-09-19 | 3,410 | 3,815 | 3,400 | 3,805 | 505,500 | 3,805 |
| 2024-09-18 | 3,510 | 3,550 | 3,330 | 3,360 | 284,000 | 3,360 |
| 2024-09-17 | 3,495 | 3,565 | 3,350 | 3,445 | 354,800 | 3,445 |
| 2024-09-13 | 3,580 | 3,600 | 3,465 | 3,495 | 252,500 | 3,495 |
| 2024-09-12 | 3,480 | 3,635 | 3,440 | 3,625 | 228,400 | 3,625 |
| 2024-09-11 | 3,565 | 3,600 | 3,380 | 3,425 | 312,800 | 3,425 |
| 2024-09-10 | 3,345 | 3,470 | 3,260 | 3,425 | 163,100 | 3,425 |
| 2024-09-09 | 3,195 | 3,365 | 3,180 | 3,285 | 98,000 | 3,285 |
| 2024-09-06 | 3,365 | 3,395 | 3,250 | 3,285 | 78,500 | 3,285 |
| 2024-09-05 | 3,300 | 3,390 | 3,275 | 3,340 | 80,200 | 3,340 |
| 2024-09-04 | 3,310 | 3,415 | 3,300 | 3,305 | 87,800 | 3,305 |
| 2024-09-03 | 3,280 | 3,380 | 3,260 | 3,380 | 75,900 | 3,380 |
| 2024-09-02 | 3,485 | 3,495 | 3,295 | 3,300 | 116,300 | 3,300 |
| 2024-08-30 | 3,375 | 3,440 | 3,330 | 3,440 | 55,400 | 3,440 |
| 2024-08-29 | 3,410 | 3,415 | 3,335 | 3,385 | 51,200 | 3,385 |
| 2024-08-28 | 3,350 | 3,425 | 3,320 | 3,375 | 64,000 | 3,375 |
| 2024-08-27 | 3,310 | 3,350 | 3,255 | 3,350 | 62,800 | 3,350 |
| 2024-08-26 | 3,165 | 3,350 | 3,165 | 3,335 | 137,700 | 3,335 |
| 2024-08-23 | 3,135 | 3,135 | 3,060 | 3,110 | 66,100 | 3,110 |
| 2024-08-22 | 3,130 | 3,220 | 3,065 | 3,135 | 63,800 | 3,135 |
| 2024-08-21 | 3,045 | 3,140 | 3,025 | 3,130 | 64,300 | 3,130 |
| 2024-08-20 | 3,055 | 3,080 | 3,030 | 3,045 | 39,200 | 3,045 |
| 2024-08-19 | 3,085 | 3,150 | 3,030 | 3,030 | 61,300 | 3,030 |
| 2024-08-16 | 3,100 | 3,120 | 3,040 | 3,070 | 64,300 | 3,070 |
| 2024-08-15 | 2,986 | 3,085 | 2,965 | 3,050 | 62,100 | 3,050 |
| 2024-08-14 | 3,130 | 3,135 | 2,965 | 3,010 | 89,400 | 3,010 |
| 2024-08-13 | 2,931 | 3,085 | 2,886 | 3,085 | 147,800 | 3,085 |
| 2024-08-09 | 2,855 | 2,940 | 2,790 | 2,845 | 80,000 | 2,845 |
| 2024-08-08 | 2,751 | 2,911 | 2,748 | 2,837 | 106,500 | 2,837 |
| 2024-08-07 | 2,561 | 2,855 | 2,530 | 2,751 | 149,800 | 2,751 |
| 2024-08-06 | 2,710 | 2,710 | 2,525 | 2,611 | 201,100 | 2,611 |
| 2024-08-05 | 2,550 | 2,721 | 2,400 | 2,510 | 425,400 | 2,510 |
| 2024-08-02 | 2,800 | 2,909 | 2,758 | 2,758 | 176,800 | 2,758 |
| 2024-08-01 | 3,145 | 3,170 | 2,880 | 2,922 | 249,300 | 2,922 |
| 2024-07-31 | 3,150 | 3,180 | 3,080 | 3,160 | 93,200 | 3,160 |
| 2024-07-30 | 3,195 | 3,210 | 3,100 | 3,190 | 148,600 | 3,190 |
| 2024-07-29 | 3,195 | 3,330 | 3,155 | 3,285 | 151,600 | 3,285 |
| 2024-07-26 | 3,140 | 3,200 | 3,100 | 3,125 | 71,000 | 3,125 |
| 2024-07-25 | 3,065 | 3,190 | 3,025 | 3,140 | 71,800 | 3,140 |
| 2024-07-24 | 3,135 | 3,145 | 3,085 | 3,100 | 67,900 | 3,100 |
| 2024-07-23 | 3,145 | 3,205 | 3,135 | 3,150 | 54,500 | 3,150 |
| 2024-07-22 | 3,265 | 3,265 | 3,140 | 3,200 | 110,600 | 3,200 |
| 2024-07-19 | 3,350 | 3,365 | 3,225 | 3,275 | 109,200 | 3,275 |
| 2024-07-18 | 3,350 | 3,435 | 3,320 | 3,365 | 79,900 | 3,365 |
| 2024-07-17 | 3,355 | 3,450 | 3,330 | 3,390 | 72,100 | 3,390 |
| 2024-07-16 | 3,500 | 3,505 | 3,360 | 3,370 | 125,000 | 3,370 |
| 2024-07-12 | 3,300 | 3,500 | 3,260 | 3,400 | 200,400 | 3,400 |
| 2024-07-11 | 3,290 | 3,340 | 3,165 | 3,300 | 247,000 | 3,300 |
| 2024-07-10 | 3,155 | 3,220 | 3,155 | 3,190 | 89,500 | 3,190 |
| 2024-07-09 | 3,095 | 3,145 | 3,095 | 3,120 | 55,600 | 3,120 |
| 2024-07-08 | 3,205 | 3,220 | 3,070 | 3,080 | 55,700 | 3,080 |
| 2024-07-05 | 3,180 | 3,225 | 3,100 | 3,165 | 64,200 | 3,165 |
| 2024-07-04 | 3,220 | 3,295 | 3,160 | 3,175 | 117,100 | 3,175 |
| 2024-07-03 | 3,090 | 3,225 | 3,085 | 3,200 | 181,300 | 3,200 |
| 2024-07-02 | 3,000 | 3,080 | 3,000 | 3,075 | 103,900 | 3,075 |
| 2024-07-01 | 2,941 | 3,030 | 2,933 | 2,986 | 111,800 | 2,986 |
| 2024-06-28 | 2,997 | 2,997 | 2,896 | 2,921 | 79,100 | 2,921 |
| 2024-06-27 | 2,955 | 3,010 | 2,923 | 2,980 | 100,300 | 2,980 |
| 2024-06-26 | 2,850 | 2,955 | 2,845 | 2,955 | 163,400 | 2,955 |
| 2024-06-25 | 2,795 | 2,860 | 2,790 | 2,817 | 65,200 | 2,817 |
| 2024-06-24 | 2,820 | 2,820 | 2,751 | 2,785 | 71,000 | 2,785 |
| 2024-06-21 | 2,769 | 2,820 | 2,726 | 2,820 | 136,600 | 2,820 |
| 2024-06-20 | 2,764 | 2,804 | 2,740 | 2,779 | 68,800 | 2,779 |
| 2024-06-19 | 2,893 | 2,893 | 2,780 | 2,787 | 132,800 | 2,787 |
| 2024-06-18 | 2,973 | 2,990 | 2,860 | 2,861 | 115,000 | 2,861 |
| 2024-06-17 | 2,962 | 2,964 | 2,861 | 2,923 | 136,300 | 2,923 |
| 2024-06-14 | 2,845 | 3,005 | 2,845 | 3,000 | 223,600 | 3,000 |
| 2024-06-13 | 2,835 | 2,906 | 2,820 | 2,845 | 216,300 | 2,845 |
| 2024-06-12 | 3,005 | 3,020 | 2,806 | 2,822 | 528,400 | 2,822 |
| 2024-06-11 | 3,220 | 3,265 | 3,005 | 3,020 | 703,100 | 3,020 |
| 2024-06-10 | 3,165 | 3,345 | 3,150 | 3,255 | 355,400 | 3,255 |
| 2024-06-07 | 3,130 | 3,195 | 3,075 | 3,100 | 147,800 | 3,100 |
| 2024-06-06 | 3,150 | 3,160 | 2,996 | 3,150 | 185,300 | 3,150 |
| 2024-06-05 | 3,100 | 3,150 | 3,070 | 3,080 | 47,400 | 3,080 |
| 2024-06-04 | 3,060 | 3,155 | 3,055 | 3,130 | 81,800 | 3,130 |
| 2024-06-03 | 3,120 | 3,120 | 3,025 | 3,040 | 109,300 | 3,040 |
| 2024-05-31 | 3,065 | 3,145 | 3,065 | 3,145 | 53,700 | 3,145 |
| 2024-05-30 | 3,035 | 3,065 | 2,986 | 3,060 | 62,100 | 3,060 |
| 2024-05-29 | 3,140 | 3,140 | 3,050 | 3,065 | 48,800 | 3,065 |
| 2024-05-28 | 3,195 | 3,245 | 3,090 | 3,115 | 91,200 | 3,115 |
| 2024-05-27 | 3,090 | 3,205 | 3,085 | 3,185 | 74,200 | 3,185 |
| 2024-05-24 | 3,000 | 3,060 | 2,990 | 3,030 | 59,700 | 3,030 |
| 2024-05-23 | 3,150 | 3,150 | 3,015 | 3,055 | 66,500 | 3,055 |
| 2024-05-22 | 3,180 | 3,195 | 3,095 | 3,100 | 67,000 | 3,100 |
| 2024-05-21 | 3,245 | 3,325 | 3,195 | 3,195 | 95,900 | 3,195 |
| 2024-05-20 | 3,210 | 3,390 | 3,210 | 3,235 | 137,600 | 3,235 |
| 2024-05-17 | 3,060 | 3,320 | 3,035 | 3,260 | 166,000 | 3,260 |
| 2024-05-16 | 3,200 | 3,210 | 3,050 | 3,090 | 162,700 | 3,090 |
| 2024-05-15 | 3,255 | 3,255 | 3,150 | 3,175 | 81,600 | 3,175 |
| 2024-05-14 | 3,195 | 3,225 | 3,110 | 3,185 | 122,700 | 3,185 |
| 2024-05-13 | 3,235 | 3,390 | 3,200 | 3,215 | 186,000 | 3,215 |
| 2024-05-10 | 3,175 | 3,335 | 3,150 | 3,305 | 170,400 | 3,305 |
| 2024-05-09 | 3,360 | 3,380 | 3,145 | 3,215 | 366,600 | 3,215 |
| 2024-05-08 | 3,420 | 3,530 | 3,325 | 3,380 | 213,100 | 3,380 |
| 2024-05-07 | 3,570 | 3,595 | 3,455 | 3,485 | 121,100 | 3,485 |
| 2024-05-02 | 3,645 | 3,775 | 3,560 | 3,565 | 145,700 | 3,565 |
| 2024-05-01 | 3,695 | 3,730 | 3,560 | 3,600 | 120,600 | 3,600 |
| 2024-04-30 | 3,665 | 3,860 | 3,640 | 3,695 | 241,800 | 3,695 |
| 2024-04-26 | 3,975 | 3,975 | 3,360 | 3,560 | 399,500 | 3,560 |
| 2024-04-25 | 8,200 | 8,270 | 7,910 | 7,910 | 133,100 | 3,955 |
| 2024-04-24 | 7,970 | 8,400 | 7,890 | 8,350 | 135,600 | 4,175 |
| 2024-04-23 | 7,900 | 8,020 | 7,770 | 7,960 | 86,800 | 3,980 |
| 2024-04-22 | 7,950 | 8,370 | 7,650 | 7,820 | 177,200 | 3,910 |
| 2024-04-19 | 7,930 | 8,100 | 7,690 | 7,990 | 120,900 | 3,995 |
| 2024-04-18 | 7,790 | 8,160 | 7,610 | 8,070 | 89,100 | 4,035 |
| 2024-04-17 | 8,000 | 8,100 | 7,790 | 7,850 | 60,100 | 3,925 |
| 2024-04-16 | 8,090 | 8,300 | 7,780 | 7,780 | 89,600 | 3,890 |
| 2024-04-15 | 7,600 | 8,170 | 7,590 | 8,130 | 126,400 | 4,065 |
| 2024-04-12 | 7,850 | 7,910 | 7,520 | 7,740 | 78,500 | 3,870 |
| 2024-04-11 | 8,040 | 8,270 | 7,740 | 7,800 | 187,200 | 3,900 |
| 2024-04-10 | 8,280 | 8,500 | 8,100 | 8,340 | 128,800 | 4,170 |
| 2024-04-09 | 7,780 | 8,350 | 7,740 | 8,350 | 141,200 | 4,175 |
| 2024-04-08 | 7,510 | 7,660 | 7,220 | 7,630 | 96,000 | 3,815 |
| 2024-04-05 | 7,930 | 8,150 | 7,250 | 7,470 | 182,600 | 3,735 |
| 2024-04-04 | 7,990 | 8,140 | 7,760 | 7,940 | 81,700 | 3,970 |
| 2024-04-03 | 7,540 | 8,180 | 7,470 | 8,000 | 175,700 | 4,000 |
| 2024-04-02 | 7,500 | 7,670 | 7,450 | 7,540 | 56,600 | 3,770 |
| 2024-04-01 | 7,440 | 7,790 | 7,430 | 7,500 | 107,400 | 3,750 |
| 2024-03-29 | 7,400 | 7,630 | 7,320 | 7,360 | 63,100 | 3,680 |
| 2024-03-28 | 7,510 | 7,630 | 7,340 | 7,410 | 98,300 | 3,705 |
| 2024-03-27 | 8,030 | 8,050 | 7,650 | 7,760 | 118,200 | 3,880 |
| 2024-03-26 | 8,240 | 8,460 | 7,910 | 7,950 | 92,600 | 3,975 |
| 2024-03-25 | 7,870 | 8,370 | 7,750 | 8,090 | 170,200 | 4,045 |
| 2024-03-22 | 7,390 | 7,920 | 7,390 | 7,820 | 155,200 | 3,910 |
| 2024-03-21 | 7,490 | 7,490 | 7,250 | 7,310 | 85,600 | 3,655 |
| 2024-03-19 | 6,890 | 7,640 | 6,860 | 7,340 | 358,000 | 3,670 |
| 2024-03-18 | 6,090 | 6,930 | 6,090 | 6,860 | 367,300 | 3,430 |
| 2024-03-15 | 6,550 | 6,590 | 6,310 | 6,390 | 147,400 | 3,195 |
| 2024-03-14 | 6,330 | 6,600 | 6,140 | 6,510 | 102,200 | 3,255 |
| 2024-03-13 | 6,270 | 6,390 | 6,090 | 6,360 | 79,800 | 3,180 |
| 2024-03-12 | 6,260 | 6,310 | 5,930 | 6,270 | 131,100 | 3,135 |
| 2024-03-11 | 6,200 | 6,500 | 6,000 | 6,460 | 212,200 | 3,230 |
| 2024-03-08 | 5,800 | 6,090 | 5,650 | 5,930 | 75,800 | 2,965 |
| 2024-03-07 | 5,520 | 5,830 | 5,450 | 5,800 | 72,400 | 2,900 |
| 2024-03-06 | 5,510 | 5,550 | 5,380 | 5,450 | 39,400 | 2,725 |
| 2024-03-05 | 5,580 | 5,680 | 5,520 | 5,600 | 24,600 | 2,800 |
| 2024-03-04 | 5,620 | 5,880 | 5,620 | 5,680 | 72,600 | 2,840 |
| 2024-03-01 | 5,640 | 5,690 | 5,460 | 5,620 | 62,100 | 2,810 |
| 2024-02-29 | 5,250 | 5,840 | 5,210 | 5,640 | 166,900 | 2,820 |
| 2024-02-28 | 5,180 | 5,230 | 5,090 | 5,170 | 20,300 | 2,585 |
| 2024-02-27 | 5,180 | 5,220 | 5,070 | 5,100 | 17,000 | 2,550 |
| 2024-02-26 | 5,060 | 5,210 | 5,050 | 5,150 | 26,600 | 2,575 |
| 2024-02-22 | 5,110 | 5,170 | 5,020 | 5,060 | 25,300 | 2,530 |
| 2024-02-21 | 5,200 | 5,230 | 5,050 | 5,060 | 37,300 | 2,530 |
| 2024-02-20 | 5,300 | 5,370 | 5,210 | 5,210 | 33,900 | 2,605 |
| 2024-02-19 | 5,140 | 5,340 | 5,140 | 5,340 | 33,000 | 2,670 |
| 2024-02-16 | 5,270 | 5,380 | 5,190 | 5,250 | 47,600 | 2,625 |
| 2024-02-15 | 5,550 | 5,600 | 5,210 | 5,250 | 57,500 | 2,625 |
| 2024-02-14 | 5,390 | 5,620 | 5,390 | 5,570 | 78,200 | 2,785 |
| 2024-02-13 | 5,520 | 5,540 | 5,240 | 5,420 | 95,600 | 2,710 |
| 2024-02-09 | 5,160 | 5,450 | 5,140 | 5,350 | 66,300 | 2,675 |
| 2024-02-08 | 5,190 | 5,200 | 5,080 | 5,150 | 41,600 | 2,575 |
| 2024-02-07 | 5,160 | 5,220 | 5,070 | 5,220 | 32,300 | 2,610 |
| 2024-02-06 | 5,050 | 5,260 | 5,030 | 5,210 | 42,800 | 2,605 |
| 2024-02-05 | 5,130 | 5,150 | 4,995 | 5,060 | 46,800 | 2,530 |
| 2024-02-02 | 5,160 | 5,200 | 5,050 | 5,120 | 36,900 | 2,560 |
| 2024-02-01 | 5,070 | 5,150 | 4,980 | 5,130 | 53,300 | 2,565 |
| 2024-01-31 | 4,835 | 5,180 | 4,810 | 5,170 | 83,700 | 2,585 |
| 2024-01-30 | 5,010 | 5,120 | 4,740 | 4,835 | 168,600 | 2,417.50 |
| 2024-01-29 | 4,950 | 5,040 | 4,880 | 4,950 | 100,300 | 2,475 |
| 2024-01-26 | 5,080 | 5,100 | 4,810 | 4,810 | 117,400 | 2,405 |
| 2024-01-25 | 5,230 | 5,330 | 5,100 | 5,110 | 59,600 | 2,555 |
| 2024-01-24 | 5,050 | 5,340 | 5,050 | 5,240 | 109,100 | 2,620 |
| 2024-01-23 | 5,240 | 5,300 | 5,070 | 5,070 | 91,700 | 2,535 |
| 2024-01-22 | 5,310 | 5,370 | 5,200 | 5,290 | 72,700 | 2,645 |
| 2024-01-19 | 5,600 | 5,670 | 5,310 | 5,350 | 129,300 | 2,675 |
| 2024-01-18 | 5,500 | 5,580 | 5,310 | 5,550 | 167,500 | 2,775 |
| 2024-01-17 | 5,100 | 5,560 | 5,030 | 5,420 | 159,400 | 2,710 |
| 2024-01-16 | 5,300 | 5,350 | 5,080 | 5,090 | 88,900 | 2,545 |
| 2024-01-15 | 4,950 | 5,130 | 4,900 | 5,100 | 71,900 | 2,550 |
| 2024-01-12 | 4,860 | 5,150 | 4,810 | 4,990 | 171,600 | 2,495 |
| 2024-01-11 | 4,690 | 4,905 | 4,600 | 4,890 | 156,000 | 2,445 |
| 2024-01-10 | 4,495 | 4,545 | 4,375 | 4,500 | 83,200 | 2,250 |
| 2024-01-09 | 4,240 | 4,485 | 4,225 | 4,485 | 94,100 | 2,242.50 |
| 2024-01-05 | 4,295 | 4,320 | 4,155 | 4,230 | 47,900 | 2,115 |
| 2024-01-04 | 4,210 | 4,245 | 4,105 | 4,225 | 59,300 | 2,112.50 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
