3457 (株)And Do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 | 990 | 1,002 | 990 | 1,000 | 45,200 | 1,000 |
| 2024-12-02 | 990 | 993 | 985 | 988 | 33,200 | 988 |
| 2024-11-29 | 996 | 999 | 988 | 990 | 30,400 | 990 |
| 2024-11-28 | 985 | 1,004 | 985 | 998 | 38,000 | 998 |
| 2024-11-27 | 995 | 995 | 986 | 988 | 57,200 | 988 |
| 2024-11-26 | 992 | 998 | 990 | 991 | 33,700 | 991 |
| 2024-11-25 | 1,001 | 1,006 | 990 | 990 | 77,500 | 990 |
| 2024-11-22 | 1,001 | 1,004 | 997 | 1,000 | 33,300 | 1,000 |
| 2024-11-21 | 1,002 | 1,006 | 999 | 1,000 | 29,700 | 1,000 |
| 2024-11-20 | 1,004 | 1,007 | 1,000 | 1,001 | 17,900 | 1,001 |
| 2024-11-19 | 1,005 | 1,006 | 998 | 1,001 | 27,200 | 1,001 |
| 2024-11-18 | 1,012 | 1,015 | 1,002 | 1,002 | 29,200 | 1,002 |
| 2024-11-15 | 996 | 1,010 | 988 | 1,005 | 88,300 | 1,005 |
| 2024-11-14 | 1,028 | 1,028 | 995 | 996 | 193,000 | 996 |
| 2024-11-13 | 1,053 | 1,070 | 1,053 | 1,058 | 47,800 | 1,058 |
| 2024-11-12 | 1,051 | 1,057 | 1,045 | 1,050 | 42,100 | 1,050 |
| 2024-11-11 | 1,057 | 1,060 | 1,043 | 1,047 | 61,600 | 1,047 |
| 2024-11-08 | 1,071 | 1,072 | 1,058 | 1,061 | 29,400 | 1,061 |
| 2024-11-07 | 1,066 | 1,075 | 1,060 | 1,070 | 34,300 | 1,070 |
| 2024-11-06 | 1,056 | 1,069 | 1,053 | 1,059 | 41,100 | 1,059 |
| 2024-11-05 | 1,057 | 1,060 | 1,046 | 1,058 | 29,700 | 1,058 |
| 2024-11-01 | 1,033 | 1,046 | 1,033 | 1,041 | 33,800 | 1,041 |
| 2024-10-31 | 1,044 | 1,057 | 1,040 | 1,051 | 22,700 | 1,051 |
| 2024-10-30 | 1,049 | 1,049 | 1,035 | 1,043 | 58,400 | 1,043 |
| 2024-10-29 | 1,034 | 1,045 | 1,034 | 1,039 | 13,600 | 1,039 |
| 2024-10-28 | 1,008 | 1,048 | 1,004 | 1,034 | 45,900 | 1,034 |
| 2024-10-25 | 1,034 | 1,036 | 1,006 | 1,006 | 57,800 | 1,006 |
| 2024-10-24 | 1,043 | 1,054 | 1,031 | 1,035 | 36,500 | 1,035 |
| 2024-10-23 | 1,043 | 1,049 | 1,040 | 1,043 | 24,200 | 1,043 |
| 2024-10-22 | 1,050 | 1,050 | 1,030 | 1,035 | 50,700 | 1,035 |
| 2024-10-21 | 1,051 | 1,053 | 1,045 | 1,050 | 12,900 | 1,050 |
| 2024-10-18 | 1,053 | 1,053 | 1,041 | 1,045 | 39,600 | 1,045 |
| 2024-10-17 | 1,057 | 1,058 | 1,049 | 1,050 | 23,500 | 1,050 |
| 2024-10-16 | 1,053 | 1,066 | 1,051 | 1,055 | 42,500 | 1,055 |
| 2024-10-15 | 1,059 | 1,060 | 1,051 | 1,056 | 22,600 | 1,056 |
| 2024-10-11 | 1,050 | 1,065 | 1,050 | 1,055 | 28,500 | 1,055 |
| 2024-10-10 | 1,059 | 1,059 | 1,049 | 1,049 | 26,800 | 1,049 |
| 2024-10-09 | 1,057 | 1,080 | 1,055 | 1,055 | 31,300 | 1,055 |
| 2024-10-08 | 1,058 | 1,065 | 1,050 | 1,052 | 69,400 | 1,052 |
| 2024-10-07 | 1,081 | 1,082 | 1,065 | 1,066 | 26,600 | 1,066 |
| 2024-10-04 | 1,075 | 1,080 | 1,071 | 1,079 | 19,400 | 1,079 |
| 2024-10-03 | 1,070 | 1,075 | 1,065 | 1,066 | 25,400 | 1,066 |
| 2024-10-02 | 1,055 | 1,065 | 1,050 | 1,054 | 33,100 | 1,054 |
| 2024-10-01 | 1,058 | 1,063 | 1,055 | 1,058 | 19,600 | 1,058 |
| 2024-09-30 | 1,046 | 1,058 | 1,044 | 1,044 | 54,800 | 1,044 |
| 2024-09-27 | 1,088 | 1,088 | 1,073 | 1,079 | 28,900 | 1,079 |
| 2024-09-26 | 1,080 | 1,085 | 1,068 | 1,085 | 52,900 | 1,085 |
| 2024-09-25 | 1,077 | 1,082 | 1,070 | 1,077 | 39,500 | 1,077 |
| 2024-09-24 | 1,086 | 1,086 | 1,072 | 1,076 | 48,000 | 1,076 |
| 2024-09-20 | 1,064 | 1,081 | 1,064 | 1,078 | 66,700 | 1,078 |
| 2024-09-19 | 1,044 | 1,064 | 1,043 | 1,055 | 46,800 | 1,055 |
| 2024-09-18 | 1,041 | 1,044 | 1,030 | 1,040 | 35,500 | 1,040 |
| 2024-09-17 | 1,042 | 1,042 | 1,018 | 1,038 | 30,100 | 1,038 |
| 2024-09-13 | 1,024 | 1,030 | 1,021 | 1,027 | 23,400 | 1,027 |
| 2024-09-12 | 1,019 | 1,036 | 1,019 | 1,031 | 35,100 | 1,031 |
| 2024-09-11 | 1,026 | 1,026 | 1,000 | 1,003 | 52,800 | 1,003 |
| 2024-09-10 | 1,029 | 1,042 | 1,027 | 1,027 | 29,500 | 1,027 |
| 2024-09-09 | 1,006 | 1,026 | 1,004 | 1,019 | 35,700 | 1,019 |
| 2024-09-06 | 1,036 | 1,037 | 1,015 | 1,022 | 27,500 | 1,022 |
| 2024-09-05 | 1,013 | 1,043 | 1,013 | 1,025 | 23,300 | 1,025 |
| 2024-09-04 | 1,033 | 1,042 | 1,020 | 1,020 | 58,300 | 1,020 |
| 2024-09-03 | 1,060 | 1,071 | 1,055 | 1,062 | 26,800 | 1,062 |
| 2024-09-02 | 1,068 | 1,072 | 1,050 | 1,059 | 32,300 | 1,059 |
| 2024-08-30 | 1,067 | 1,069 | 1,060 | 1,064 | 57,400 | 1,064 |
| 2024-08-29 | 1,071 | 1,079 | 1,064 | 1,070 | 31,800 | 1,070 |
| 2024-08-28 | 1,070 | 1,078 | 1,069 | 1,073 | 36,500 | 1,073 |
| 2024-08-27 | 1,070 | 1,088 | 1,066 | 1,083 | 47,000 | 1,083 |
| 2024-08-26 | 1,071 | 1,075 | 1,066 | 1,066 | 25,500 | 1,066 |
| 2024-08-23 | 1,064 | 1,074 | 1,064 | 1,071 | 22,100 | 1,071 |
| 2024-08-22 | 1,068 | 1,072 | 1,057 | 1,072 | 30,600 | 1,072 |
| 2024-08-21 | 1,068 | 1,069 | 1,050 | 1,065 | 40,300 | 1,065 |
| 2024-08-20 | 1,078 | 1,079 | 1,069 | 1,075 | 47,900 | 1,075 |
| 2024-08-19 | 1,070 | 1,084 | 1,063 | 1,067 | 44,400 | 1,067 |
| 2024-08-16 | 1,081 | 1,081 | 1,065 | 1,074 | 62,900 | 1,074 |
| 2024-08-15 | 1,040 | 1,078 | 1,021 | 1,065 | 135,000 | 1,065 |
| 2024-08-14 | 1,035 | 1,035 | 999 | 1,010 | 87,200 | 1,010 |
| 2024-08-13 | 996 | 1,017 | 985 | 1,015 | 62,000 | 1,015 |
| 2024-08-09 | 980 | 998 | 965 | 981 | 87,800 | 981 |
| 2024-08-08 | 931 | 968 | 930 | 956 | 79,900 | 956 |
| 2024-08-07 | 925 | 956 | 915 | 939 | 78,400 | 939 |
| 2024-08-06 | 908 | 948 | 906 | 932 | 125,100 | 932 |
| 2024-08-05 | 916 | 929 | 825 | 848 | 211,900 | 848 |
| 2024-08-02 | 993 | 995 | 972 | 972 | 139,600 | 972 |
| 2024-08-01 | 1,063 | 1,063 | 1,016 | 1,021 | 82,400 | 1,021 |
| 2024-07-31 | 1,048 | 1,076 | 1,044 | 1,076 | 44,000 | 1,076 |
| 2024-07-30 | 1,066 | 1,070 | 1,058 | 1,058 | 43,300 | 1,058 |
| 2024-07-29 | 1,065 | 1,078 | 1,056 | 1,077 | 55,000 | 1,077 |
| 2024-07-26 | 1,046 | 1,053 | 1,036 | 1,048 | 45,000 | 1,048 |
| 2024-07-25 | 1,040 | 1,046 | 1,034 | 1,037 | 91,200 | 1,037 |
| 2024-07-24 | 1,074 | 1,074 | 1,050 | 1,051 | 65,000 | 1,051 |
| 2024-07-23 | 1,068 | 1,079 | 1,068 | 1,074 | 33,600 | 1,074 |
| 2024-07-22 | 1,083 | 1,083 | 1,066 | 1,068 | 84,700 | 1,068 |
| 2024-07-19 | 1,102 | 1,102 | 1,079 | 1,085 | 71,500 | 1,085 |
| 2024-07-18 | 1,087 | 1,101 | 1,087 | 1,089 | 40,500 | 1,089 |
| 2024-07-17 | 1,095 | 1,106 | 1,095 | 1,102 | 62,200 | 1,102 |
| 2024-07-16 | 1,106 | 1,106 | 1,090 | 1,093 | 48,700 | 1,093 |
| 2024-07-12 | 1,086 | 1,104 | 1,085 | 1,104 | 107,400 | 1,104 |
| 2024-07-11 | 1,080 | 1,088 | 1,077 | 1,087 | 58,200 | 1,087 |
| 2024-07-10 | 1,088 | 1,088 | 1,070 | 1,073 | 64,700 | 1,073 |
| 2024-07-09 | 1,081 | 1,092 | 1,080 | 1,085 | 62,700 | 1,085 |
| 2024-07-08 | 1,088 | 1,088 | 1,080 | 1,080 | 51,200 | 1,080 |
| 2024-07-05 | 1,098 | 1,108 | 1,085 | 1,087 | 96,000 | 1,087 |
| 2024-07-04 | 1,102 | 1,110 | 1,092 | 1,098 | 128,300 | 1,098 |
| 2024-07-03 | 1,095 | 1,101 | 1,084 | 1,100 | 114,400 | 1,100 |
| 2024-07-02 | 1,078 | 1,094 | 1,076 | 1,080 | 132,200 | 1,080 |
| 2024-07-01 | 1,058 | 1,087 | 1,058 | 1,071 | 176,500 | 1,071 |
| 2024-06-28 | 1,061 | 1,082 | 1,056 | 1,062 | 189,700 | 1,062 |
| 2024-06-27 | 1,057 | 1,085 | 1,050 | 1,069 | 440,900 | 1,069 |
| 2024-06-26 | 1,134 | 1,134 | 1,118 | 1,130 | 329,800 | 1,130 |
| 2024-06-25 | 1,120 | 1,127 | 1,115 | 1,119 | 343,700 | 1,119 |
| 2024-06-24 | 1,115 | 1,125 | 1,106 | 1,106 | 246,600 | 1,106 |
| 2024-06-21 | 1,133 | 1,137 | 1,113 | 1,115 | 228,900 | 1,115 |
| 2024-06-20 | 1,140 | 1,141 | 1,132 | 1,136 | 84,000 | 1,136 |
| 2024-06-19 | 1,140 | 1,150 | 1,131 | 1,142 | 127,300 | 1,142 |
| 2024-06-18 | 1,143 | 1,151 | 1,136 | 1,137 | 62,900 | 1,137 |
| 2024-06-17 | 1,150 | 1,150 | 1,133 | 1,144 | 101,200 | 1,144 |
| 2024-06-14 | 1,129 | 1,156 | 1,129 | 1,155 | 85,100 | 1,155 |
| 2024-06-13 | 1,141 | 1,145 | 1,127 | 1,133 | 139,500 | 1,133 |
| 2024-06-12 | 1,155 | 1,159 | 1,138 | 1,140 | 135,000 | 1,140 |
| 2024-06-11 | 1,172 | 1,173 | 1,146 | 1,155 | 184,100 | 1,155 |
| 2024-06-10 | 1,176 | 1,181 | 1,168 | 1,170 | 171,300 | 1,170 |
| 2024-06-07 | 1,154 | 1,172 | 1,154 | 1,169 | 82,300 | 1,169 |
| 2024-06-06 | 1,175 | 1,175 | 1,149 | 1,153 | 87,800 | 1,153 |
| 2024-06-05 | 1,177 | 1,191 | 1,168 | 1,168 | 112,200 | 1,168 |
| 2024-06-04 | 1,176 | 1,183 | 1,171 | 1,177 | 83,100 | 1,177 |
| 2024-06-03 | 1,188 | 1,191 | 1,167 | 1,176 | 116,900 | 1,176 |
| 2024-05-31 | 1,141 | 1,185 | 1,141 | 1,181 | 83,000 | 1,181 |
| 2024-05-30 | 1,134 | 1,148 | 1,125 | 1,142 | 74,800 | 1,142 |
| 2024-05-29 | 1,154 | 1,159 | 1,138 | 1,140 | 50,100 | 1,140 |
| 2024-05-28 | 1,153 | 1,165 | 1,153 | 1,154 | 31,000 | 1,154 |
| 2024-05-27 | 1,170 | 1,176 | 1,150 | 1,153 | 80,000 | 1,153 |
| 2024-05-24 | 1,164 | 1,176 | 1,158 | 1,170 | 40,200 | 1,170 |
| 2024-05-23 | 1,180 | 1,186 | 1,165 | 1,174 | 59,300 | 1,174 |
| 2024-05-22 | 1,182 | 1,191 | 1,179 | 1,179 | 36,400 | 1,179 |
| 2024-05-21 | 1,197 | 1,203 | 1,180 | 1,180 | 73,400 | 1,180 |
| 2024-05-20 | 1,212 | 1,218 | 1,195 | 1,195 | 62,100 | 1,195 |
| 2024-05-17 | 1,189 | 1,209 | 1,186 | 1,207 | 47,600 | 1,207 |
| 2024-05-16 | 1,197 | 1,203 | 1,182 | 1,194 | 59,800 | 1,194 |
| 2024-05-15 | 1,192 | 1,201 | 1,182 | 1,187 | 85,300 | 1,187 |
| 2024-05-14 | 1,212 | 1,212 | 1,166 | 1,195 | 216,400 | 1,195 |
| 2024-05-13 | 1,268 | 1,277 | 1,251 | 1,267 | 54,600 | 1,267 |
| 2024-05-10 | 1,265 | 1,278 | 1,265 | 1,272 | 32,000 | 1,272 |
| 2024-05-09 | 1,269 | 1,271 | 1,259 | 1,259 | 29,100 | 1,259 |
| 2024-05-08 | 1,283 | 1,285 | 1,265 | 1,269 | 28,900 | 1,269 |
| 2024-05-07 | 1,288 | 1,288 | 1,277 | 1,284 | 39,100 | 1,284 |
| 2024-05-02 | 1,266 | 1,280 | 1,261 | 1,270 | 31,600 | 1,270 |
| 2024-05-01 | 1,260 | 1,276 | 1,255 | 1,276 | 43,400 | 1,276 |
| 2024-04-30 | 1,250 | 1,266 | 1,244 | 1,266 | 49,300 | 1,266 |
| 2024-04-26 | 1,234 | 1,245 | 1,222 | 1,243 | 51,400 | 1,243 |
| 2024-04-25 | 1,250 | 1,254 | 1,235 | 1,236 | 29,200 | 1,236 |
| 2024-04-24 | 1,254 | 1,256 | 1,247 | 1,254 | 24,100 | 1,254 |
| 2024-04-23 | 1,253 | 1,259 | 1,243 | 1,254 | 31,000 | 1,254 |
| 2024-04-22 | 1,234 | 1,253 | 1,234 | 1,242 | 53,600 | 1,242 |
| 2024-04-19 | 1,237 | 1,239 | 1,188 | 1,220 | 84,200 | 1,220 |
| 2024-04-18 | 1,230 | 1,253 | 1,216 | 1,253 | 49,000 | 1,253 |
| 2024-04-17 | 1,255 | 1,265 | 1,230 | 1,230 | 73,000 | 1,230 |
| 2024-04-16 | 1,307 | 1,307 | 1,244 | 1,245 | 135,500 | 1,245 |
| 2024-04-15 | 1,265 | 1,319 | 1,254 | 1,312 | 112,000 | 1,312 |
| 2024-04-12 | 1,260 | 1,275 | 1,256 | 1,274 | 36,200 | 1,274 |
| 2024-04-11 | 1,260 | 1,268 | 1,247 | 1,257 | 37,900 | 1,257 |
| 2024-04-10 | 1,281 | 1,291 | 1,262 | 1,262 | 66,200 | 1,262 |
| 2024-04-09 | 1,247 | 1,281 | 1,247 | 1,278 | 78,000 | 1,278 |
| 2024-04-08 | 1,247 | 1,248 | 1,235 | 1,241 | 92,100 | 1,241 |
| 2024-04-05 | 1,226 | 1,236 | 1,214 | 1,234 | 172,700 | 1,234 |
| 2024-04-04 | 1,250 | 1,250 | 1,231 | 1,233 | 125,000 | 1,233 |
| 2024-04-03 | 1,222 | 1,249 | 1,210 | 1,234 | 80,900 | 1,234 |
| 2024-04-02 | 1,264 | 1,268 | 1,229 | 1,234 | 88,100 | 1,234 |
| 2024-04-01 | 1,289 | 1,290 | 1,251 | 1,251 | 167,300 | 1,251 |
| 2024-03-29 | 1,264 | 1,298 | 1,264 | 1,287 | 159,400 | 1,287 |
| 2024-03-28 | 1,254 | 1,263 | 1,244 | 1,252 | 121,500 | 1,252 |
| 2024-03-27 | 1,255 | 1,264 | 1,249 | 1,260 | 76,800 | 1,260 |
| 2024-03-26 | 1,220 | 1,249 | 1,219 | 1,246 | 78,700 | 1,246 |
| 2024-03-25 | 1,217 | 1,237 | 1,212 | 1,221 | 83,100 | 1,221 |
| 2024-03-22 | 1,225 | 1,225 | 1,208 | 1,215 | 58,400 | 1,215 |
| 2024-03-21 | 1,224 | 1,230 | 1,209 | 1,225 | 85,200 | 1,225 |
| 2024-03-19 | 1,169 | 1,194 | 1,166 | 1,194 | 51,600 | 1,194 |
| 2024-03-18 | 1,159 | 1,172 | 1,149 | 1,164 | 49,600 | 1,164 |
| 2024-03-15 | 1,130 | 1,150 | 1,130 | 1,144 | 42,400 | 1,144 |
| 2024-03-14 | 1,117 | 1,138 | 1,114 | 1,135 | 34,400 | 1,135 |
| 2024-03-13 | 1,127 | 1,136 | 1,114 | 1,114 | 25,800 | 1,114 |
| 2024-03-12 | 1,114 | 1,128 | 1,095 | 1,128 | 50,800 | 1,128 |
| 2024-03-11 | 1,135 | 1,135 | 1,105 | 1,116 | 57,000 | 1,116 |
| 2024-03-08 | 1,128 | 1,151 | 1,128 | 1,143 | 57,500 | 1,143 |
| 2024-03-07 | 1,148 | 1,159 | 1,127 | 1,127 | 39,400 | 1,127 |
| 2024-03-06 | 1,130 | 1,151 | 1,130 | 1,148 | 48,800 | 1,148 |
| 2024-03-05 | 1,129 | 1,138 | 1,119 | 1,138 | 42,300 | 1,138 |
| 2024-03-04 | 1,147 | 1,153 | 1,121 | 1,121 | 64,400 | 1,121 |
| 2024-03-01 | 1,140 | 1,146 | 1,133 | 1,143 | 29,500 | 1,143 |
| 2024-02-29 | 1,151 | 1,151 | 1,128 | 1,139 | 43,200 | 1,139 |
| 2024-02-28 | 1,143 | 1,162 | 1,141 | 1,153 | 63,800 | 1,153 |
| 2024-02-27 | 1,125 | 1,140 | 1,125 | 1,140 | 33,800 | 1,140 |
| 2024-02-26 | 1,124 | 1,134 | 1,119 | 1,122 | 41,200 | 1,122 |
| 2024-02-22 | 1,118 | 1,128 | 1,110 | 1,124 | 55,400 | 1,124 |
| 2024-02-21 | 1,106 | 1,120 | 1,106 | 1,113 | 37,400 | 1,113 |
| 2024-02-20 | 1,112 | 1,119 | 1,101 | 1,101 | 45,000 | 1,101 |
| 2024-02-19 | 1,117 | 1,117 | 1,102 | 1,112 | 52,300 | 1,112 |
| 2024-02-16 | 1,142 | 1,142 | 1,118 | 1,123 | 49,000 | 1,123 |
| 2024-02-15 | 1,136 | 1,144 | 1,121 | 1,131 | 40,600 | 1,131 |
| 2024-02-14 | 1,109 | 1,137 | 1,109 | 1,122 | 70,700 | 1,122 |
| 2024-02-13 | 1,124 | 1,128 | 1,098 | 1,105 | 64,000 | 1,105 |
| 2024-02-09 | 1,118 | 1,134 | 1,115 | 1,115 | 56,400 | 1,115 |
| 2024-02-08 | 1,132 | 1,140 | 1,103 | 1,120 | 62,200 | 1,120 |
| 2024-02-07 | 1,120 | 1,126 | 1,111 | 1,118 | 29,200 | 1,118 |
| 2024-02-06 | 1,147 | 1,147 | 1,120 | 1,120 | 44,800 | 1,120 |
| 2024-02-05 | 1,143 | 1,153 | 1,136 | 1,152 | 32,800 | 1,152 |
| 2024-02-02 | 1,129 | 1,141 | 1,127 | 1,140 | 30,100 | 1,140 |
| 2024-02-01 | 1,144 | 1,144 | 1,123 | 1,128 | 41,500 | 1,128 |
| 2024-01-31 | 1,130 | 1,150 | 1,130 | 1,150 | 36,400 | 1,150 |
| 2024-01-30 | 1,133 | 1,157 | 1,130 | 1,137 | 50,900 | 1,137 |
| 2024-01-29 | 1,105 | 1,132 | 1,105 | 1,132 | 60,000 | 1,132 |
| 2024-01-26 | 1,116 | 1,120 | 1,102 | 1,103 | 48,300 | 1,103 |
| 2024-01-25 | 1,090 | 1,110 | 1,090 | 1,110 | 44,200 | 1,110 |
| 2024-01-24 | 1,101 | 1,101 | 1,090 | 1,095 | 32,600 | 1,095 |
| 2024-01-23 | 1,089 | 1,103 | 1,088 | 1,101 | 138,100 | 1,101 |
| 2024-01-22 | 1,074 | 1,083 | 1,073 | 1,083 | 79,900 | 1,083 |
| 2024-01-19 | 1,069 | 1,073 | 1,061 | 1,069 | 30,100 | 1,069 |
| 2024-01-18 | 1,056 | 1,066 | 1,053 | 1,053 | 44,600 | 1,053 |
| 2024-01-17 | 1,070 | 1,077 | 1,058 | 1,059 | 52,300 | 1,059 |
| 2024-01-16 | 1,082 | 1,085 | 1,067 | 1,070 | 47,200 | 1,070 |
| 2024-01-15 | 1,077 | 1,078 | 1,068 | 1,078 | 66,500 | 1,078 |
| 2024-01-12 | 1,070 | 1,071 | 1,059 | 1,067 | 54,300 | 1,067 |
| 2024-01-11 | 1,073 | 1,077 | 1,065 | 1,070 | 60,600 | 1,070 |
| 2024-01-10 | 1,064 | 1,075 | 1,061 | 1,070 | 59,600 | 1,070 |
| 2024-01-09 | 1,059 | 1,070 | 1,054 | 1,060 | 45,700 | 1,060 |
| 2024-01-05 | 1,066 | 1,069 | 1,055 | 1,058 | 81,600 | 1,058 |
| 2024-01-04 | 1,030 | 1,059 | 1,027 | 1,059 | 67,700 | 1,059 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株
