3465 ケイアイスター不動産(株) 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 | 4,325 | 4,415 | 4,290 | 4,340 | 101,300 | 4,340 |
| 2024-11-20 | 4,260 | 4,350 | 4,260 | 4,345 | 88,600 | 4,345 |
| 2024-11-19 | 4,150 | 4,245 | 4,145 | 4,235 | 76,600 | 4,235 |
| 2024-11-18 | 4,250 | 4,260 | 4,080 | 4,105 | 81,400 | 4,105 |
| 2024-11-15 | 4,280 | 4,295 | 4,230 | 4,280 | 89,500 | 4,280 |
| 2024-11-14 | 4,335 | 4,355 | 4,255 | 4,255 | 100,600 | 4,255 |
| 2024-11-13 | 4,335 | 4,355 | 4,285 | 4,345 | 138,300 | 4,345 |
| 2024-11-12 | 4,425 | 4,460 | 4,235 | 4,345 | 468,100 | 4,345 |
| 2024-11-11 | 3,880 | 3,885 | 3,790 | 3,815 | 43,400 | 3,815 |
| 2024-11-08 | 3,920 | 3,920 | 3,855 | 3,895 | 38,200 | 3,895 |
| 2024-11-07 | 3,840 | 3,915 | 3,840 | 3,855 | 76,700 | 3,855 |
| 2024-11-06 | 3,820 | 3,880 | 3,795 | 3,815 | 35,800 | 3,815 |
| 2024-11-05 | 3,770 | 3,805 | 3,755 | 3,785 | 35,400 | 3,785 |
| 2024-11-01 | 3,830 | 3,890 | 3,770 | 3,770 | 52,700 | 3,770 |
| 2024-10-31 | 3,840 | 3,900 | 3,830 | 3,900 | 34,900 | 3,900 |
| 2024-10-30 | 3,880 | 3,880 | 3,835 | 3,835 | 128,500 | 3,835 |
| 2024-10-29 | 3,920 | 3,930 | 3,855 | 3,855 | 42,300 | 3,855 |
| 2024-10-28 | 3,870 | 3,915 | 3,835 | 3,915 | 43,300 | 3,915 |
| 2024-10-25 | 3,890 | 3,900 | 3,820 | 3,865 | 50,100 | 3,865 |
| 2024-10-24 | 3,840 | 3,885 | 3,800 | 3,870 | 42,500 | 3,870 |
| 2024-10-23 | 3,850 | 3,915 | 3,850 | 3,855 | 51,100 | 3,855 |
| 2024-10-22 | 3,970 | 3,970 | 3,840 | 3,860 | 46,900 | 3,860 |
| 2024-10-21 | 3,940 | 3,970 | 3,900 | 3,950 | 37,900 | 3,950 |
| 2024-10-18 | 3,995 | 4,000 | 3,920 | 3,925 | 40,700 | 3,925 |
| 2024-10-17 | 4,040 | 4,040 | 3,950 | 3,980 | 47,700 | 3,980 |
| 2024-10-16 | 3,950 | 4,040 | 3,935 | 4,040 | 54,200 | 4,040 |
| 2024-10-15 | 3,985 | 3,985 | 3,945 | 3,950 | 28,000 | 3,950 |
| 2024-10-11 | 3,950 | 3,980 | 3,920 | 3,950 | 34,300 | 3,950 |
| 2024-10-10 | 3,970 | 3,995 | 3,945 | 3,985 | 49,200 | 3,985 |
| 2024-10-09 | 4,080 | 4,085 | 3,955 | 3,975 | 47,800 | 3,975 |
| 2024-10-08 | 4,055 | 4,115 | 4,010 | 4,030 | 65,600 | 4,030 |
| 2024-10-07 | 4,130 | 4,130 | 4,055 | 4,120 | 106,800 | 4,120 |
| 2024-10-04 | 4,045 | 4,125 | 4,040 | 4,125 | 70,900 | 4,125 |
| 2024-10-03 | 4,120 | 4,125 | 3,995 | 4,035 | 82,000 | 4,035 |
| 2024-10-02 | 3,980 | 4,090 | 3,980 | 4,090 | 108,500 | 4,090 |
| 2024-10-01 | 3,925 | 3,985 | 3,920 | 3,985 | 51,700 | 3,985 |
| 2024-09-30 | 3,920 | 3,980 | 3,910 | 3,910 | 80,600 | 3,910 |
| 2024-09-27 | 4,000 | 4,035 | 3,950 | 4,025 | 89,800 | 4,025 |
| 2024-09-26 | 4,100 | 4,110 | 4,035 | 4,055 | 118,200 | 4,055 |
| 2024-09-25 | 4,100 | 4,150 | 4,045 | 4,050 | 105,900 | 4,050 |
| 2024-09-24 | 3,980 | 4,165 | 3,980 | 4,115 | 202,000 | 4,115 |
| 2024-09-20 | 3,920 | 3,980 | 3,905 | 3,960 | 104,400 | 3,960 |
| 2024-09-19 | 3,845 | 3,885 | 3,820 | 3,860 | 58,400 | 3,860 |
| 2024-09-18 | 3,775 | 3,820 | 3,770 | 3,800 | 75,800 | 3,800 |
| 2024-09-17 | 3,755 | 3,790 | 3,705 | 3,745 | 61,500 | 3,745 |
| 2024-09-13 | 3,760 | 3,785 | 3,690 | 3,730 | 92,200 | 3,730 |
| 2024-09-12 | 3,820 | 3,855 | 3,755 | 3,790 | 99,100 | 3,790 |
| 2024-09-11 | 3,860 | 3,860 | 3,730 | 3,750 | 101,000 | 3,750 |
| 2024-09-10 | 3,830 | 3,920 | 3,830 | 3,885 | 93,000 | 3,885 |
| 2024-09-09 | 3,890 | 3,925 | 3,790 | 3,820 | 139,800 | 3,820 |
| 2024-09-06 | 3,900 | 4,040 | 3,900 | 3,980 | 273,200 | 3,980 |
| 2024-09-05 | 3,720 | 3,870 | 3,720 | 3,860 | 169,600 | 3,860 |
| 2024-09-04 | 3,630 | 3,745 | 3,625 | 3,705 | 116,900 | 3,705 |
| 2024-09-03 | 3,680 | 3,725 | 3,655 | 3,695 | 87,100 | 3,695 |
| 2024-09-02 | 3,740 | 3,765 | 3,630 | 3,685 | 89,900 | 3,685 |
| 2024-08-30 | 3,755 | 3,790 | 3,710 | 3,720 | 372,800 | 3,720 |
| 2024-08-29 | 3,660 | 3,755 | 3,660 | 3,725 | 72,500 | 3,725 |
| 2024-08-28 | 3,690 | 3,705 | 3,645 | 3,660 | 55,000 | 3,660 |
| 2024-08-27 | 3,615 | 3,710 | 3,585 | 3,710 | 85,400 | 3,710 |
| 2024-08-26 | 3,600 | 3,615 | 3,525 | 3,615 | 78,200 | 3,615 |
| 2024-08-23 | 3,605 | 3,620 | 3,565 | 3,615 | 63,600 | 3,615 |
| 2024-08-22 | 3,540 | 3,610 | 3,540 | 3,600 | 72,900 | 3,600 |
| 2024-08-21 | 3,480 | 3,560 | 3,475 | 3,550 | 64,000 | 3,550 |
| 2024-08-20 | 3,525 | 3,550 | 3,485 | 3,495 | 102,600 | 3,495 |
| 2024-08-19 | 3,425 | 3,580 | 3,425 | 3,555 | 82,900 | 3,555 |
| 2024-08-16 | 3,495 | 3,495 | 3,405 | 3,460 | 103,600 | 3,460 |
| 2024-08-15 | 3,405 | 3,455 | 3,405 | 3,450 | 79,800 | 3,450 |
| 2024-08-14 | 3,430 | 3,440 | 3,370 | 3,430 | 99,300 | 3,430 |
| 2024-08-13 | 3,530 | 3,550 | 3,325 | 3,430 | 240,600 | 3,430 |
| 2024-08-09 | 3,350 | 3,430 | 3,325 | 3,400 | 210,900 | 3,400 |
| 2024-08-08 | 3,190 | 3,305 | 3,180 | 3,220 | 94,400 | 3,220 |
| 2024-08-07 | 3,215 | 3,320 | 3,190 | 3,220 | 153,300 | 3,220 |
| 2024-08-06 | 3,015 | 3,295 | 3,015 | 3,260 | 197,800 | 3,260 |
| 2024-08-05 | 3,000 | 3,075 | 2,848 | 2,864 | 449,300 | 2,864 |
| 2024-08-02 | 3,260 | 3,260 | 3,150 | 3,170 | 136,600 | 3,170 |
| 2024-08-01 | 3,425 | 3,440 | 3,335 | 3,375 | 101,800 | 3,375 |
| 2024-07-31 | 3,430 | 3,505 | 3,375 | 3,495 | 79,300 | 3,495 |
| 2024-07-30 | 3,510 | 3,525 | 3,430 | 3,430 | 35,600 | 3,430 |
| 2024-07-29 | 3,490 | 3,525 | 3,475 | 3,490 | 43,400 | 3,490 |
| 2024-07-26 | 3,475 | 3,520 | 3,455 | 3,470 | 48,700 | 3,470 |
| 2024-07-25 | 3,495 | 3,505 | 3,435 | 3,490 | 75,900 | 3,490 |
| 2024-07-24 | 3,610 | 3,615 | 3,515 | 3,525 | 39,400 | 3,525 |
| 2024-07-23 | 3,530 | 3,605 | 3,510 | 3,600 | 76,400 | 3,600 |
| 2024-07-22 | 3,510 | 3,515 | 3,480 | 3,490 | 45,800 | 3,490 |
| 2024-07-19 | 3,585 | 3,585 | 3,515 | 3,535 | 54,300 | 3,535 |
| 2024-07-18 | 3,565 | 3,615 | 3,555 | 3,585 | 61,800 | 3,585 |
| 2024-07-17 | 3,600 | 3,640 | 3,565 | 3,565 | 89,500 | 3,565 |
| 2024-07-16 | 3,550 | 3,585 | 3,540 | 3,560 | 39,800 | 3,560 |
| 2024-07-12 | 3,455 | 3,575 | 3,455 | 3,545 | 144,900 | 3,545 |
| 2024-07-11 | 3,445 | 3,485 | 3,400 | 3,465 | 90,800 | 3,465 |
| 2024-07-10 | 3,450 | 3,450 | 3,395 | 3,420 | 67,800 | 3,420 |
| 2024-07-09 | 3,460 | 3,480 | 3,445 | 3,450 | 40,900 | 3,450 |
| 2024-07-08 | 3,455 | 3,465 | 3,395 | 3,450 | 78,500 | 3,450 |
| 2024-07-05 | 3,460 | 3,480 | 3,420 | 3,455 | 70,800 | 3,455 |
| 2024-07-04 | 3,450 | 3,470 | 3,435 | 3,460 | 38,300 | 3,460 |
| 2024-07-03 | 3,420 | 3,450 | 3,415 | 3,450 | 42,800 | 3,450 |
| 2024-07-02 | 3,445 | 3,445 | 3,405 | 3,420 | 47,300 | 3,420 |
| 2024-07-01 | 3,515 | 3,515 | 3,415 | 3,420 | 83,900 | 3,420 |
| 2024-06-28 | 3,505 | 3,515 | 3,470 | 3,515 | 55,500 | 3,515 |
| 2024-06-27 | 3,460 | 3,505 | 3,455 | 3,505 | 45,300 | 3,505 |
| 2024-06-26 | 3,490 | 3,490 | 3,440 | 3,455 | 58,100 | 3,455 |
| 2024-06-25 | 3,440 | 3,520 | 3,440 | 3,475 | 100,400 | 3,475 |
| 2024-06-24 | 3,400 | 3,440 | 3,400 | 3,435 | 73,300 | 3,435 |
| 2024-06-21 | 3,400 | 3,435 | 3,395 | 3,400 | 69,000 | 3,400 |
| 2024-06-20 | 3,390 | 3,420 | 3,365 | 3,400 | 51,100 | 3,400 |
| 2024-06-19 | 3,385 | 3,450 | 3,375 | 3,415 | 38,100 | 3,415 |
| 2024-06-18 | 3,395 | 3,415 | 3,350 | 3,400 | 85,300 | 3,400 |
| 2024-06-17 | 3,410 | 3,420 | 3,330 | 3,365 | 151,800 | 3,365 |
| 2024-06-14 | 3,435 | 3,495 | 3,425 | 3,455 | 80,500 | 3,455 |
| 2024-06-13 | 3,510 | 3,510 | 3,410 | 3,435 | 67,100 | 3,435 |
| 2024-06-12 | 3,450 | 3,520 | 3,420 | 3,485 | 96,600 | 3,485 |
| 2024-06-11 | 3,435 | 3,455 | 3,400 | 3,415 | 98,200 | 3,415 |
| 2024-06-10 | 3,400 | 3,460 | 3,400 | 3,435 | 98,300 | 3,435 |
| 2024-06-07 | 3,435 | 3,450 | 3,395 | 3,400 | 82,600 | 3,400 |
| 2024-06-06 | 3,505 | 3,535 | 3,420 | 3,450 | 102,900 | 3,450 |
| 2024-06-05 | 3,545 | 3,555 | 3,500 | 3,505 | 114,500 | 3,505 |
| 2024-06-04 | 3,495 | 3,625 | 3,495 | 3,560 | 189,200 | 3,560 |
| 2024-06-03 | 3,415 | 3,490 | 3,400 | 3,480 | 117,100 | 3,480 |
| 2024-05-31 | 3,330 | 3,400 | 3,325 | 3,390 | 118,900 | 3,390 |
| 2024-05-30 | 3,290 | 3,325 | 3,265 | 3,310 | 79,600 | 3,310 |
| 2024-05-29 | 3,400 | 3,440 | 3,335 | 3,335 | 83,100 | 3,335 |
| 2024-05-28 | 3,370 | 3,455 | 3,365 | 3,425 | 112,200 | 3,425 |
| 2024-05-27 | 3,395 | 3,405 | 3,320 | 3,355 | 139,800 | 3,355 |
| 2024-05-24 | 3,280 | 3,485 | 3,275 | 3,395 | 654,000 | 3,395 |
| 2024-05-23 | 3,260 | 3,260 | 3,190 | 3,215 | 111,200 | 3,215 |
| 2024-05-22 | 3,210 | 3,270 | 3,210 | 3,240 | 91,500 | 3,240 |
| 2024-05-21 | 3,230 | 3,255 | 3,200 | 3,245 | 92,400 | 3,245 |
| 2024-05-20 | 3,280 | 3,295 | 3,230 | 3,235 | 138,500 | 3,235 |
| 2024-05-17 | 3,250 | 3,315 | 3,215 | 3,270 | 149,600 | 3,270 |
| 2024-05-16 | 3,250 | 3,285 | 3,210 | 3,280 | 229,100 | 3,280 |
| 2024-05-15 | 3,220 | 3,265 | 3,180 | 3,215 | 343,100 | 3,215 |
| 2024-05-14 | 3,225 | 3,310 | 3,170 | 3,215 | 949,300 | 3,215 |
| 2024-05-13 | 3,840 | 3,855 | 3,795 | 3,855 | 91,600 | 3,855 |
| 2024-05-10 | 3,810 | 3,835 | 3,790 | 3,820 | 75,400 | 3,820 |
| 2024-05-09 | 3,770 | 3,830 | 3,770 | 3,810 | 46,000 | 3,810 |
| 2024-05-08 | 3,815 | 3,835 | 3,765 | 3,770 | 98,600 | 3,770 |
| 2024-05-07 | 3,780 | 3,860 | 3,770 | 3,850 | 113,900 | 3,850 |
| 2024-05-02 | 3,765 | 3,840 | 3,760 | 3,770 | 70,300 | 3,770 |
| 2024-05-01 | 3,780 | 3,805 | 3,745 | 3,755 | 45,800 | 3,755 |
| 2024-04-30 | 3,790 | 3,840 | 3,760 | 3,820 | 120,500 | 3,820 |
| 2024-04-26 | 3,720 | 3,755 | 3,690 | 3,740 | 71,700 | 3,740 |
| 2024-04-25 | 3,750 | 3,750 | 3,705 | 3,720 | 60,000 | 3,720 |
| 2024-04-24 | 3,805 | 3,810 | 3,725 | 3,730 | 62,300 | 3,730 |
| 2024-04-23 | 3,765 | 3,810 | 3,745 | 3,795 | 99,500 | 3,795 |
| 2024-04-22 | 3,665 | 3,745 | 3,650 | 3,745 | 81,800 | 3,745 |
| 2024-04-19 | 3,695 | 3,715 | 3,585 | 3,615 | 100,500 | 3,615 |
| 2024-04-18 | 3,635 | 3,695 | 3,595 | 3,685 | 72,000 | 3,685 |
| 2024-04-17 | 3,615 | 3,680 | 3,605 | 3,625 | 129,200 | 3,625 |
| 2024-04-16 | 3,680 | 3,690 | 3,580 | 3,610 | 105,200 | 3,610 |
| 2024-04-15 | 3,655 | 3,690 | 3,630 | 3,690 | 106,600 | 3,690 |
| 2024-04-12 | 3,740 | 3,765 | 3,675 | 3,685 | 89,500 | 3,685 |
| 2024-04-11 | 3,700 | 3,755 | 3,690 | 3,740 | 84,600 | 3,740 |
| 2024-04-10 | 3,745 | 3,790 | 3,735 | 3,770 | 69,400 | 3,770 |
| 2024-04-09 | 3,740 | 3,745 | 3,670 | 3,725 | 91,500 | 3,725 |
| 2024-04-08 | 3,790 | 3,815 | 3,715 | 3,720 | 141,600 | 3,720 |
| 2024-04-05 | 3,780 | 3,835 | 3,760 | 3,760 | 89,200 | 3,760 |
| 2024-04-04 | 3,860 | 3,860 | 3,810 | 3,830 | 81,800 | 3,830 |
| 2024-04-03 | 3,750 | 3,860 | 3,725 | 3,825 | 131,000 | 3,825 |
| 2024-04-02 | 3,855 | 3,860 | 3,770 | 3,790 | 91,600 | 3,790 |
| 2024-04-01 | 3,885 | 3,920 | 3,815 | 3,840 | 135,800 | 3,840 |
| 2024-03-29 | 3,735 | 3,875 | 3,735 | 3,860 | 212,000 | 3,860 |
| 2024-03-28 | 3,745 | 3,785 | 3,710 | 3,735 | 139,800 | 3,735 |
| 2024-03-27 | 3,770 | 3,790 | 3,745 | 3,785 | 203,900 | 3,785 |
| 2024-03-26 | 3,725 | 3,755 | 3,710 | 3,735 | 85,400 | 3,735 |
| 2024-03-25 | 3,740 | 3,765 | 3,715 | 3,730 | 108,800 | 3,730 |
| 2024-03-22 | 3,730 | 3,785 | 3,690 | 3,735 | 132,400 | 3,735 |
| 2024-03-21 | 3,740 | 3,745 | 3,695 | 3,700 | 180,000 | 3,700 |
| 2024-03-19 | 3,590 | 3,660 | 3,570 | 3,655 | 172,000 | 3,655 |
| 2024-03-18 | 3,575 | 3,595 | 3,535 | 3,565 | 91,300 | 3,565 |
| 2024-03-15 | 3,505 | 3,525 | 3,475 | 3,520 | 85,300 | 3,520 |
| 2024-03-14 | 3,500 | 3,545 | 3,475 | 3,520 | 67,700 | 3,520 |
| 2024-03-13 | 3,550 | 3,555 | 3,475 | 3,490 | 101,800 | 3,490 |
| 2024-03-12 | 3,455 | 3,520 | 3,435 | 3,515 | 60,500 | 3,515 |
| 2024-03-11 | 3,465 | 3,480 | 3,430 | 3,480 | 131,800 | 3,480 |
| 2024-03-08 | 3,435 | 3,505 | 3,435 | 3,485 | 124,300 | 3,485 |
| 2024-03-07 | 3,540 | 3,555 | 3,455 | 3,485 | 113,900 | 3,485 |
| 2024-03-06 | 3,500 | 3,540 | 3,490 | 3,510 | 81,200 | 3,510 |
| 2024-03-05 | 3,570 | 3,575 | 3,490 | 3,505 | 140,600 | 3,505 |
| 2024-03-04 | 3,570 | 3,610 | 3,555 | 3,595 | 118,500 | 3,595 |
| 2024-03-01 | 3,615 | 3,620 | 3,565 | 3,570 | 117,100 | 3,570 |
| 2024-02-29 | 3,615 | 3,625 | 3,580 | 3,600 | 90,500 | 3,600 |
| 2024-02-28 | 3,640 | 3,655 | 3,615 | 3,625 | 106,700 | 3,625 |
| 2024-02-27 | 3,680 | 3,690 | 3,660 | 3,660 | 61,900 | 3,660 |
| 2024-02-26 | 3,715 | 3,755 | 3,655 | 3,670 | 122,700 | 3,670 |
| 2024-02-22 | 3,675 | 3,725 | 3,675 | 3,700 | 86,000 | 3,700 |
| 2024-02-21 | 3,710 | 3,710 | 3,655 | 3,675 | 151,800 | 3,675 |
| 2024-02-20 | 3,775 | 3,785 | 3,715 | 3,725 | 131,300 | 3,725 |
| 2024-02-19 | 3,660 | 3,745 | 3,640 | 3,735 | 214,300 | 3,735 |
| 2024-02-16 | 3,465 | 3,720 | 3,435 | 3,695 | 361,500 | 3,695 |
| 2024-02-15 | 3,610 | 3,630 | 3,470 | 3,470 | 324,400 | 3,470 |
| 2024-02-14 | 3,525 | 3,735 | 3,500 | 3,635 | 1,097,400 | 3,635 |
| 2024-02-13 | 3,365 | 3,370 | 3,275 | 3,340 | 424,500 | 3,340 |
| 2024-02-09 | 3,355 | 3,385 | 3,335 | 3,360 | 146,800 | 3,360 |
| 2024-02-08 | 3,390 | 3,400 | 3,340 | 3,370 | 182,100 | 3,370 |
| 2024-02-07 | 3,400 | 3,430 | 3,380 | 3,410 | 145,100 | 3,410 |
| 2024-02-06 | 3,470 | 3,470 | 3,400 | 3,400 | 196,200 | 3,400 |
| 2024-02-05 | 3,445 | 3,495 | 3,435 | 3,475 | 192,700 | 3,475 |
| 2024-02-02 | 3,410 | 3,455 | 3,395 | 3,440 | 176,700 | 3,440 |
| 2024-02-01 | 3,470 | 3,475 | 3,405 | 3,405 | 246,100 | 3,405 |
| 2024-01-31 | 3,510 | 3,515 | 3,450 | 3,500 | 202,100 | 3,500 |
| 2024-01-30 | 3,525 | 3,535 | 3,490 | 3,520 | 152,900 | 3,520 |
| 2024-01-29 | 3,530 | 3,540 | 3,505 | 3,525 | 147,300 | 3,525 |
| 2024-01-26 | 3,535 | 3,535 | 3,475 | 3,490 | 169,600 | 3,490 |
| 2024-01-25 | 3,465 | 3,545 | 3,455 | 3,540 | 180,100 | 3,540 |
| 2024-01-24 | 3,450 | 3,490 | 3,440 | 3,445 | 179,600 | 3,445 |
| 2024-01-23 | 3,470 | 3,490 | 3,445 | 3,455 | 148,500 | 3,455 |
| 2024-01-22 | 3,400 | 3,485 | 3,400 | 3,465 | 220,300 | 3,465 |
| 2024-01-19 | 3,395 | 3,395 | 3,365 | 3,385 | 135,600 | 3,385 |
| 2024-01-18 | 3,350 | 3,375 | 3,340 | 3,360 | 166,400 | 3,360 |
| 2024-01-17 | 3,390 | 3,420 | 3,325 | 3,330 | 203,300 | 3,330 |
| 2024-01-16 | 3,390 | 3,400 | 3,360 | 3,365 | 143,300 | 3,365 |
| 2024-01-15 | 3,350 | 3,390 | 3,340 | 3,385 | 115,900 | 3,385 |
| 2024-01-12 | 3,365 | 3,370 | 3,295 | 3,340 | 217,600 | 3,340 |
| 2024-01-11 | 3,420 | 3,420 | 3,360 | 3,375 | 229,400 | 3,375 |
| 2024-01-10 | 3,360 | 3,390 | 3,330 | 3,375 | 197,500 | 3,375 |
| 2024-01-09 | 3,280 | 3,345 | 3,280 | 3,335 | 263,000 | 3,335 |
| 2024-01-05 | 3,250 | 3,285 | 3,235 | 3,235 | 300,100 | 3,235 |
| 2024-01-04 | 3,145 | 3,225 | 3,115 | 3,225 | 196,700 | 3,225 |
分割・併合履歴 ： [2017-01-27]1株→2株
