3479 (株)ティーケーピー 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,246 | 1,255 | 1,238 | 1,253 | 126,700 | 1,253 |
| 2024-11-21 | 1,230 | 1,258 | 1,230 | 1,248 | 114,200 | 1,248 |
| 2024-11-20 | 1,238 | 1,255 | 1,227 | 1,235 | 151,400 | 1,235 |
| 2024-11-19 | 1,246 | 1,257 | 1,230 | 1,244 | 156,100 | 1,244 |
| 2024-11-18 | 1,239 | 1,260 | 1,233 | 1,241 | 125,000 | 1,241 |
| 2024-11-15 | 1,236 | 1,250 | 1,218 | 1,238 | 176,300 | 1,238 |
| 2024-11-14 | 1,248 | 1,259 | 1,223 | 1,228 | 259,900 | 1,228 |
| 2024-11-13 | 1,259 | 1,287 | 1,245 | 1,246 | 247,400 | 1,246 |
| 2024-11-12 | 1,250 | 1,292 | 1,239 | 1,266 | 367,300 | 1,266 |
| 2024-11-11 | 1,223 | 1,227 | 1,208 | 1,224 | 254,500 | 1,224 |
| 2024-11-08 | 1,250 | 1,250 | 1,227 | 1,233 | 201,600 | 1,233 |
| 2024-11-07 | 1,234 | 1,247 | 1,225 | 1,244 | 218,800 | 1,244 |
| 2024-11-06 | 1,250 | 1,259 | 1,235 | 1,237 | 211,700 | 1,237 |
| 2024-11-05 | 1,233 | 1,256 | 1,215 | 1,254 | 202,800 | 1,254 |
| 2024-11-01 | 1,230 | 1,237 | 1,198 | 1,213 | 243,100 | 1,213 |
| 2024-10-31 | 1,241 | 1,262 | 1,231 | 1,237 | 309,300 | 1,237 |
| 2024-10-30 | 1,239 | 1,255 | 1,228 | 1,237 | 256,800 | 1,237 |
| 2024-10-29 | 1,208 | 1,247 | 1,206 | 1,237 | 300,700 | 1,237 |
| 2024-10-28 | 1,190 | 1,220 | 1,183 | 1,213 | 287,800 | 1,213 |
| 2024-10-25 | 1,225 | 1,238 | 1,191 | 1,202 | 347,500 | 1,202 |
| 2024-10-24 | 1,209 | 1,238 | 1,201 | 1,223 | 370,900 | 1,223 |
| 2024-10-23 | 1,179 | 1,225 | 1,172 | 1,209 | 507,000 | 1,209 |
| 2024-10-22 | 1,229 | 1,229 | 1,181 | 1,186 | 834,200 | 1,186 |
| 2024-10-21 | 1,246 | 1,269 | 1,231 | 1,233 | 428,700 | 1,233 |
| 2024-10-18 | 1,225 | 1,250 | 1,222 | 1,240 | 680,000 | 1,240 |
| 2024-10-17 | 1,253 | 1,274 | 1,209 | 1,215 | 1,610,000 | 1,215 |
| 2024-10-16 | 1,322 | 1,349 | 1,230 | 1,251 | 2,422,600 | 1,251 |
| 2024-10-15 | 1,523 | 1,530 | 1,466 | 1,468 | 537,400 | 1,468 |
| 2024-10-11 | 1,475 | 1,495 | 1,470 | 1,478 | 217,600 | 1,478 |
| 2024-10-10 | 1,478 | 1,502 | 1,452 | 1,458 | 355,400 | 1,458 |
| 2024-10-09 | 1,490 | 1,490 | 1,463 | 1,485 | 181,400 | 1,485 |
| 2024-10-08 | 1,500 | 1,501 | 1,461 | 1,476 | 265,500 | 1,476 |
| 2024-10-07 | 1,537 | 1,538 | 1,504 | 1,515 | 221,500 | 1,515 |
| 2024-10-04 | 1,515 | 1,545 | 1,500 | 1,509 | 133,000 | 1,509 |
| 2024-10-03 | 1,528 | 1,530 | 1,511 | 1,515 | 158,400 | 1,515 |
| 2024-10-02 | 1,506 | 1,515 | 1,477 | 1,488 | 272,900 | 1,488 |
| 2024-10-01 | 1,534 | 1,539 | 1,505 | 1,519 | 160,400 | 1,519 |
| 2024-09-30 | 1,533 | 1,576 | 1,525 | 1,526 | 236,900 | 1,526 |
| 2024-09-27 | 1,600 | 1,615 | 1,578 | 1,590 | 193,700 | 1,590 |
| 2024-09-26 | 1,576 | 1,585 | 1,556 | 1,585 | 134,100 | 1,585 |
| 2024-09-25 | 1,550 | 1,577 | 1,540 | 1,569 | 109,100 | 1,569 |
| 2024-09-24 | 1,623 | 1,625 | 1,564 | 1,566 | 193,700 | 1,566 |
| 2024-09-20 | 1,624 | 1,630 | 1,604 | 1,605 | 185,000 | 1,605 |
| 2024-09-19 | 1,557 | 1,602 | 1,551 | 1,593 | 172,200 | 1,593 |
| 2024-09-18 | 1,550 | 1,553 | 1,509 | 1,539 | 180,000 | 1,539 |
| 2024-09-17 | 1,550 | 1,555 | 1,496 | 1,517 | 175,100 | 1,517 |
| 2024-09-13 | 1,591 | 1,591 | 1,533 | 1,542 | 206,400 | 1,542 |
| 2024-09-12 | 1,541 | 1,590 | 1,537 | 1,585 | 215,000 | 1,585 |
| 2024-09-11 | 1,590 | 1,630 | 1,501 | 1,529 | 321,100 | 1,529 |
| 2024-09-10 | 1,638 | 1,654 | 1,621 | 1,621 | 143,500 | 1,621 |
| 2024-09-09 | 1,590 | 1,633 | 1,585 | 1,625 | 220,400 | 1,625 |
| 2024-09-06 | 1,644 | 1,678 | 1,641 | 1,662 | 248,200 | 1,662 |
| 2024-09-05 | 1,640 | 1,710 | 1,595 | 1,614 | 341,100 | 1,614 |
| 2024-09-04 | 1,668 | 1,695 | 1,645 | 1,669 | 255,800 | 1,669 |
| 2024-09-03 | 1,664 | 1,726 | 1,650 | 1,726 | 172,900 | 1,726 |
| 2024-09-02 | 1,755 | 1,758 | 1,680 | 1,694 | 276,300 | 1,694 |
| 2024-08-30 | 1,706 | 1,732 | 1,694 | 1,732 | 195,000 | 1,732 |
| 2024-08-29 | 1,678 | 1,750 | 1,665 | 1,706 | 236,200 | 1,706 |
| 2024-08-28 | 1,724 | 1,724 | 1,665 | 1,691 | 284,000 | 1,691 |
| 2024-08-27 | 1,715 | 1,726 | 1,686 | 1,725 | 255,000 | 1,725 |
| 2024-08-26 | 1,624 | 1,700 | 1,620 | 1,699 | 299,800 | 1,699 |
| 2024-08-23 | 1,620 | 1,625 | 1,585 | 1,602 | 196,100 | 1,602 |
| 2024-08-22 | 1,630 | 1,649 | 1,616 | 1,623 | 163,900 | 1,623 |
| 2024-08-21 | 1,608 | 1,648 | 1,604 | 1,620 | 208,300 | 1,620 |
| 2024-08-20 | 1,573 | 1,630 | 1,573 | 1,620 | 223,400 | 1,620 |
| 2024-08-19 | 1,574 | 1,603 | 1,540 | 1,550 | 300,700 | 1,550 |
| 2024-08-16 | 1,527 | 1,580 | 1,521 | 1,569 | 409,700 | 1,569 |
| 2024-08-15 | 1,528 | 1,528 | 1,491 | 1,497 | 340,300 | 1,497 |
| 2024-08-14 | 1,510 | 1,540 | 1,493 | 1,531 | 269,000 | 1,531 |
| 2024-08-13 | 1,506 | 1,513 | 1,480 | 1,502 | 323,300 | 1,502 |
| 2024-08-09 | 1,539 | 1,568 | 1,480 | 1,514 | 289,500 | 1,514 |
| 2024-08-08 | 1,469 | 1,571 | 1,451 | 1,539 | 391,900 | 1,539 |
| 2024-08-07 | 1,403 | 1,537 | 1,387 | 1,493 | 503,800 | 1,493 |
| 2024-08-06 | 1,388 | 1,471 | 1,375 | 1,430 | 631,000 | 1,430 |
| 2024-08-05 | 1,462 | 1,495 | 1,269 | 1,283 | 1,013,300 | 1,283 |
| 2024-08-02 | 1,630 | 1,651 | 1,579 | 1,591 | 626,000 | 1,591 |
| 2024-08-01 | 1,790 | 1,798 | 1,678 | 1,705 | 602,200 | 1,705 |
| 2024-07-31 | 1,792 | 1,817 | 1,727 | 1,817 | 603,300 | 1,817 |
| 2024-07-30 | 1,924 | 1,924 | 1,804 | 1,829 | 533,500 | 1,829 |
| 2024-07-29 | 1,804 | 1,885 | 1,770 | 1,878 | 553,400 | 1,878 |
| 2024-07-26 | 1,801 | 1,868 | 1,796 | 1,800 | 685,900 | 1,800 |
| 2024-07-25 | 1,752 | 1,819 | 1,742 | 1,776 | 420,200 | 1,776 |
| 2024-07-24 | 1,787 | 1,799 | 1,747 | 1,782 | 442,000 | 1,782 |
| 2024-07-23 | 1,748 | 1,850 | 1,742 | 1,786 | 950,800 | 1,786 |
| 2024-07-22 | 1,739 | 1,758 | 1,666 | 1,708 | 522,700 | 1,708 |
| 2024-07-19 | 1,720 | 1,743 | 1,681 | 1,699 | 457,500 | 1,699 |
| 2024-07-18 | 1,629 | 1,715 | 1,620 | 1,701 | 629,300 | 1,701 |
| 2024-07-17 | 1,578 | 1,654 | 1,577 | 1,634 | 598,100 | 1,634 |
| 2024-07-16 | 1,600 | 1,638 | 1,577 | 1,577 | 573,400 | 1,577 |
| 2024-07-12 | 1,450 | 1,635 | 1,448 | 1,574 | 1,395,300 | 1,574 |
| 2024-07-11 | 1,484 | 1,517 | 1,468 | 1,514 | 606,900 | 1,514 |
| 2024-07-10 | 1,476 | 1,480 | 1,434 | 1,454 | 272,900 | 1,454 |
| 2024-07-09 | 1,447 | 1,460 | 1,433 | 1,446 | 200,300 | 1,446 |
| 2024-07-08 | 1,435 | 1,447 | 1,421 | 1,433 | 191,900 | 1,433 |
| 2024-07-05 | 1,431 | 1,437 | 1,404 | 1,405 | 224,700 | 1,405 |
| 2024-07-04 | 1,427 | 1,445 | 1,412 | 1,434 | 151,800 | 1,434 |
| 2024-07-03 | 1,423 | 1,435 | 1,415 | 1,434 | 157,700 | 1,434 |
| 2024-07-02 | 1,390 | 1,416 | 1,380 | 1,410 | 219,900 | 1,410 |
| 2024-07-01 | 1,439 | 1,439 | 1,393 | 1,395 | 316,200 | 1,395 |
| 2024-06-28 | 1,454 | 1,454 | 1,430 | 1,439 | 138,400 | 1,439 |
| 2024-06-27 | 1,430 | 1,450 | 1,429 | 1,447 | 150,600 | 1,447 |
| 2024-06-26 | 1,435 | 1,438 | 1,417 | 1,423 | 119,400 | 1,423 |
| 2024-06-25 | 1,424 | 1,433 | 1,413 | 1,426 | 137,300 | 1,426 |
| 2024-06-24 | 1,431 | 1,434 | 1,414 | 1,424 | 144,900 | 1,424 |
| 2024-06-21 | 1,415 | 1,441 | 1,400 | 1,401 | 158,300 | 1,401 |
| 2024-06-20 | 1,395 | 1,414 | 1,391 | 1,414 | 96,100 | 1,414 |
| 2024-06-19 | 1,395 | 1,409 | 1,386 | 1,393 | 74,200 | 1,393 |
| 2024-06-18 | 1,410 | 1,413 | 1,387 | 1,395 | 69,500 | 1,395 |
| 2024-06-17 | 1,425 | 1,430 | 1,383 | 1,400 | 151,800 | 1,400 |
| 2024-06-14 | 1,385 | 1,438 | 1,383 | 1,425 | 126,400 | 1,425 |
| 2024-06-13 | 1,420 | 1,421 | 1,400 | 1,400 | 70,500 | 1,400 |
| 2024-06-12 | 1,424 | 1,438 | 1,411 | 1,422 | 104,900 | 1,422 |
| 2024-06-11 | 1,420 | 1,428 | 1,401 | 1,424 | 113,400 | 1,424 |
| 2024-06-10 | 1,410 | 1,426 | 1,398 | 1,423 | 100,600 | 1,423 |
| 2024-06-07 | 1,390 | 1,406 | 1,385 | 1,404 | 58,300 | 1,404 |
| 2024-06-06 | 1,419 | 1,419 | 1,385 | 1,396 | 76,500 | 1,396 |
| 2024-06-05 | 1,421 | 1,434 | 1,391 | 1,397 | 108,700 | 1,397 |
| 2024-06-04 | 1,381 | 1,419 | 1,381 | 1,416 | 132,900 | 1,416 |
| 2024-06-03 | 1,404 | 1,404 | 1,377 | 1,396 | 152,300 | 1,396 |
| 2024-05-31 | 1,375 | 1,398 | 1,370 | 1,397 | 211,400 | 1,397 |
| 2024-05-30 | 1,333 | 1,372 | 1,330 | 1,368 | 210,100 | 1,368 |
| 2024-05-29 | 1,400 | 1,407 | 1,344 | 1,344 | 364,700 | 1,344 |
| 2024-05-28 | 1,430 | 1,454 | 1,411 | 1,412 | 133,100 | 1,412 |
| 2024-05-27 | 1,425 | 1,442 | 1,398 | 1,427 | 174,000 | 1,427 |
| 2024-05-24 | 1,430 | 1,447 | 1,410 | 1,410 | 221,700 | 1,410 |
| 2024-05-23 | 1,495 | 1,499 | 1,447 | 1,459 | 220,500 | 1,459 |
| 2024-05-22 | 1,487 | 1,516 | 1,485 | 1,495 | 150,300 | 1,495 |
| 2024-05-21 | 1,504 | 1,536 | 1,500 | 1,503 | 260,000 | 1,503 |
| 2024-05-20 | 1,453 | 1,498 | 1,445 | 1,478 | 254,900 | 1,478 |
| 2024-05-17 | 1,432 | 1,445 | 1,411 | 1,441 | 258,100 | 1,441 |
| 2024-05-16 | 1,453 | 1,462 | 1,427 | 1,444 | 167,200 | 1,444 |
| 2024-05-15 | 1,490 | 1,502 | 1,452 | 1,452 | 154,100 | 1,452 |
| 2024-05-14 | 1,467 | 1,503 | 1,467 | 1,494 | 143,000 | 1,494 |
| 2024-05-13 | 1,450 | 1,482 | 1,439 | 1,467 | 138,900 | 1,467 |
| 2024-05-10 | 1,465 | 1,485 | 1,452 | 1,463 | 136,600 | 1,463 |
| 2024-05-09 | 1,513 | 1,518 | 1,456 | 1,456 | 181,300 | 1,456 |
| 2024-05-08 | 1,475 | 1,521 | 1,450 | 1,502 | 335,100 | 1,502 |
| 2024-05-07 | 1,465 | 1,487 | 1,449 | 1,478 | 197,700 | 1,478 |
| 2024-05-02 | 1,396 | 1,459 | 1,388 | 1,455 | 385,700 | 1,455 |
| 2024-05-01 | 1,400 | 1,417 | 1,368 | 1,396 | 556,900 | 1,396 |
| 2024-04-30 | 1,456 | 1,469 | 1,397 | 1,410 | 649,000 | 1,410 |
| 2024-04-26 | 1,453 | 1,456 | 1,423 | 1,429 | 522,700 | 1,429 |
| 2024-04-25 | 1,538 | 1,548 | 1,470 | 1,470 | 484,000 | 1,470 |
| 2024-04-24 | 1,600 | 1,629 | 1,539 | 1,539 | 456,900 | 1,539 |
| 2024-04-23 | 1,650 | 1,685 | 1,603 | 1,606 | 426,400 | 1,606 |
| 2024-04-22 | 1,625 | 1,660 | 1,593 | 1,614 | 486,000 | 1,614 |
| 2024-04-19 | 1,655 | 1,670 | 1,587 | 1,609 | 737,900 | 1,609 |
| 2024-04-18 | 1,500 | 1,662 | 1,476 | 1,615 | 910,200 | 1,615 |
| 2024-04-17 | 1,544 | 1,570 | 1,470 | 1,500 | 701,100 | 1,500 |
| 2024-04-16 | 1,617 | 1,618 | 1,436 | 1,544 | 2,569,100 | 1,544 |
| 2024-04-15 | 1,650 | 1,684 | 1,621 | 1,657 | 550,500 | 1,657 |
| 2024-04-12 | 1,646 | 1,701 | 1,637 | 1,678 | 332,500 | 1,678 |
| 2024-04-11 | 1,680 | 1,680 | 1,641 | 1,654 | 265,300 | 1,654 |
| 2024-04-10 | 1,690 | 1,716 | 1,685 | 1,704 | 199,100 | 1,704 |
| 2024-04-09 | 1,717 | 1,719 | 1,671 | 1,688 | 215,700 | 1,688 |
| 2024-04-08 | 1,715 | 1,718 | 1,691 | 1,716 | 177,100 | 1,716 |
| 2024-04-05 | 1,664 | 1,720 | 1,645 | 1,689 | 199,000 | 1,689 |
| 2024-04-04 | 1,717 | 1,725 | 1,686 | 1,689 | 193,000 | 1,689 |
| 2024-04-03 | 1,720 | 1,727 | 1,683 | 1,697 | 212,300 | 1,697 |
| 2024-04-02 | 1,750 | 1,780 | 1,722 | 1,739 | 234,300 | 1,739 |
| 2024-04-01 | 1,830 | 1,830 | 1,750 | 1,756 | 310,500 | 1,756 |
| 2024-03-29 | 1,750 | 1,802 | 1,740 | 1,793 | 321,500 | 1,793 |
| 2024-03-28 | 1,710 | 1,760 | 1,705 | 1,749 | 280,200 | 1,749 |
| 2024-03-27 | 1,672 | 1,714 | 1,668 | 1,688 | 137,100 | 1,688 |
| 2024-03-26 | 1,688 | 1,690 | 1,660 | 1,683 | 165,600 | 1,683 |
| 2024-03-25 | 1,717 | 1,725 | 1,696 | 1,700 | 108,100 | 1,700 |
| 2024-03-22 | 1,709 | 1,731 | 1,680 | 1,717 | 144,300 | 1,717 |
| 2024-03-21 | 1,715 | 1,731 | 1,690 | 1,709 | 257,600 | 1,709 |
| 2024-03-19 | 1,641 | 1,700 | 1,639 | 1,678 | 276,200 | 1,678 |
| 2024-03-18 | 1,614 | 1,627 | 1,589 | 1,626 | 262,800 | 1,626 |
| 2024-03-15 | 1,626 | 1,647 | 1,606 | 1,615 | 134,600 | 1,615 |
| 2024-03-14 | 1,630 | 1,647 | 1,616 | 1,640 | 179,700 | 1,640 |
| 2024-03-13 | 1,650 | 1,656 | 1,601 | 1,601 | 161,600 | 1,601 |
| 2024-03-12 | 1,587 | 1,644 | 1,576 | 1,636 | 148,200 | 1,636 |
| 2024-03-11 | 1,597 | 1,620 | 1,588 | 1,591 | 136,300 | 1,591 |
| 2024-03-08 | 1,569 | 1,605 | 1,562 | 1,590 | 168,900 | 1,590 |
| 2024-03-07 | 1,633 | 1,651 | 1,586 | 1,597 | 203,900 | 1,597 |
| 2024-03-06 | 1,623 | 1,675 | 1,609 | 1,640 | 193,300 | 1,640 |
| 2024-03-05 | 1,597 | 1,606 | 1,576 | 1,601 | 211,100 | 1,601 |
| 2024-03-04 | 1,650 | 1,676 | 1,606 | 1,606 | 208,800 | 1,606 |
| 2024-03-01 | 1,646 | 1,687 | 1,636 | 1,643 | 246,900 | 1,643 |
| 2024-02-29 | 1,612 | 1,644 | 1,592 | 1,638 | 349,300 | 1,638 |
| 2024-02-28 | 1,640 | 1,688 | 1,620 | 1,626 | 703,500 | 1,626 |
| 2024-02-27 | 1,673 | 1,723 | 1,665 | 1,680 | 2,118,800 | 1,680 |
| 2024-02-26 | 1,652 | 1,718 | 1,647 | 1,676 | 867,400 | 1,676 |
| 2024-02-22 | 1,658 | 1,676 | 1,627 | 1,634 | 390,800 | 1,634 |
| 2024-02-21 | 1,680 | 1,680 | 1,635 | 1,648 | 337,600 | 1,648 |
| 2024-02-20 | 1,643 | 1,702 | 1,636 | 1,682 | 410,300 | 1,682 |
| 2024-02-19 | 1,612 | 1,638 | 1,599 | 1,628 | 302,600 | 1,628 |
| 2024-02-16 | 1,512 | 1,598 | 1,512 | 1,588 | 439,500 | 1,588 |
| 2024-02-15 | 1,547 | 1,547 | 1,479 | 1,506 | 561,400 | 1,506 |
| 2024-02-14 | 1,609 | 1,620 | 1,547 | 1,547 | 586,500 | 1,547 |
| 2024-02-13 | 1,644 | 1,659 | 1,623 | 1,640 | 282,400 | 1,640 |
| 2024-02-09 | 1,665 | 1,683 | 1,635 | 1,640 | 268,600 | 1,640 |
| 2024-02-08 | 1,692 | 1,700 | 1,662 | 1,676 | 164,200 | 1,676 |
| 2024-02-07 | 1,699 | 1,711 | 1,676 | 1,697 | 173,800 | 1,697 |
| 2024-02-06 | 1,693 | 1,706 | 1,664 | 1,694 | 226,000 | 1,694 |
| 2024-02-05 | 1,670 | 1,712 | 1,658 | 1,701 | 289,000 | 1,701 |
| 2024-02-02 | 1,662 | 1,692 | 1,656 | 1,662 | 367,000 | 1,662 |
| 2024-02-01 | 1,668 | 1,678 | 1,645 | 1,645 | 288,800 | 1,645 |
| 2024-01-31 | 1,670 | 1,698 | 1,642 | 1,686 | 346,300 | 1,686 |
| 2024-01-30 | 1,716 | 1,726 | 1,678 | 1,685 | 306,400 | 1,685 |
| 2024-01-29 | 1,738 | 1,742 | 1,710 | 1,710 | 273,100 | 1,710 |
| 2024-01-26 | 1,679 | 1,751 | 1,676 | 1,720 | 375,900 | 1,720 |
| 2024-01-25 | 1,735 | 1,745 | 1,676 | 1,697 | 269,800 | 1,697 |
| 2024-01-24 | 1,734 | 1,759 | 1,709 | 1,709 | 270,800 | 1,709 |
| 2024-01-23 | 1,715 | 1,765 | 1,682 | 1,712 | 452,600 | 1,712 |
| 2024-01-22 | 1,618 | 1,745 | 1,606 | 1,726 | 752,400 | 1,726 |
| 2024-01-19 | 1,655 | 1,655 | 1,606 | 1,609 | 606,600 | 1,609 |
| 2024-01-18 | 1,702 | 1,725 | 1,654 | 1,668 | 626,200 | 1,668 |
| 2024-01-17 | 1,810 | 1,813 | 1,719 | 1,729 | 1,072,600 | 1,729 |
| 2024-01-16 | 1,920 | 1,938 | 1,814 | 1,850 | 1,447,600 | 1,850 |
| 2024-01-15 | 1,823 | 1,823 | 1,772 | 1,800 | 495,400 | 1,800 |
| 2024-01-12 | 1,802 | 1,812 | 1,764 | 1,803 | 251,700 | 1,803 |
| 2024-01-11 | 1,830 | 1,842 | 1,777 | 1,780 | 328,200 | 1,780 |
| 2024-01-10 | 1,764 | 1,804 | 1,753 | 1,790 | 195,500 | 1,790 |
| 2024-01-09 | 1,758 | 1,773 | 1,742 | 1,760 | 210,700 | 1,760 |
| 2024-01-05 | 1,797 | 1,811 | 1,740 | 1,744 | 175,100 | 1,744 |
| 2024-01-04 | 1,775 | 1,815 | 1,744 | 1,805 | 152,900 | 1,805 |
分割・併合履歴 ： [2017-08-29]1株→7株
