3489 (株)フェイスネットワーク 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 | 1,696 | 1,696 | 1,660 | 1,665 | 11,900 | 1,665 |
| 2024-11-20 | 1,700 | 1,709 | 1,678 | 1,682 | 10,800 | 1,682 |
| 2024-11-19 | 1,678 | 1,709 | 1,675 | 1,697 | 41,100 | 1,697 |
| 2024-11-18 | 1,644 | 1,680 | 1,639 | 1,676 | 32,600 | 1,676 |
| 2024-11-15 | 1,600 | 1,680 | 1,576 | 1,648 | 64,300 | 1,648 |
| 2024-11-14 | 1,619 | 1,619 | 1,581 | 1,585 | 20,200 | 1,585 |
| 2024-11-13 | 1,591 | 1,597 | 1,586 | 1,596 | 9,600 | 1,596 |
| 2024-11-12 | 1,594 | 1,609 | 1,582 | 1,586 | 14,100 | 1,586 |
| 2024-11-11 | 1,605 | 1,605 | 1,576 | 1,588 | 17,900 | 1,588 |
| 2024-11-08 | 1,625 | 1,628 | 1,601 | 1,609 | 17,400 | 1,609 |
| 2024-11-07 | 1,594 | 1,619 | 1,588 | 1,614 | 26,200 | 1,614 |
| 2024-11-06 | 1,589 | 1,600 | 1,572 | 1,583 | 14,600 | 1,583 |
| 2024-11-05 | 1,575 | 1,590 | 1,564 | 1,589 | 16,300 | 1,589 |
| 2024-11-01 | 1,578 | 1,583 | 1,556 | 1,562 | 18,700 | 1,562 |
| 2024-10-31 | 1,566 | 1,587 | 1,542 | 1,579 | 20,000 | 1,579 |
| 2024-10-30 | 1,564 | 1,572 | 1,544 | 1,566 | 66,700 | 1,566 |
| 2024-10-29 | 1,543 | 1,575 | 1,543 | 1,563 | 25,700 | 1,563 |
| 2024-10-28 | 1,504 | 1,559 | 1,504 | 1,545 | 33,100 | 1,545 |
| 2024-10-25 | 1,536 | 1,538 | 1,503 | 1,521 | 24,200 | 1,521 |
| 2024-10-24 | 1,532 | 1,565 | 1,531 | 1,535 | 24,900 | 1,535 |
| 2024-10-23 | 1,567 | 1,569 | 1,550 | 1,555 | 24,900 | 1,555 |
| 2024-10-22 | 1,603 | 1,610 | 1,568 | 1,579 | 40,800 | 1,579 |
| 2024-10-21 | 1,602 | 1,621 | 1,585 | 1,610 | 20,600 | 1,610 |
| 2024-10-18 | 1,632 | 1,641 | 1,615 | 1,615 | 13,700 | 1,615 |
| 2024-10-17 | 1,646 | 1,649 | 1,628 | 1,631 | 11,500 | 1,631 |
| 2024-10-16 | 1,655 | 1,680 | 1,640 | 1,646 | 18,500 | 1,646 |
| 2024-10-15 | 1,659 | 1,699 | 1,645 | 1,679 | 24,500 | 1,679 |
| 2024-10-11 | 1,644 | 1,645 | 1,621 | 1,636 | 15,300 | 1,636 |
| 2024-10-10 | 1,647 | 1,663 | 1,622 | 1,645 | 27,100 | 1,645 |
| 2024-10-09 | 1,695 | 1,695 | 1,650 | 1,650 | 30,400 | 1,650 |
| 2024-10-08 | 1,698 | 1,704 | 1,666 | 1,671 | 25,500 | 1,671 |
| 2024-10-07 | 1,740 | 1,740 | 1,701 | 1,702 | 19,900 | 1,702 |
| 2024-10-04 | 1,720 | 1,738 | 1,710 | 1,711 | 18,300 | 1,711 |
| 2024-10-03 | 1,734 | 1,749 | 1,720 | 1,720 | 14,200 | 1,720 |
| 2024-10-02 | 1,703 | 1,722 | 1,696 | 1,700 | 17,800 | 1,700 |
| 2024-10-01 | 1,705 | 1,738 | 1,697 | 1,736 | 18,900 | 1,736 |
| 2024-09-30 | 1,664 | 1,742 | 1,652 | 1,692 | 62,600 | 1,692 |
| 2024-09-27 | 1,712 | 1,733 | 1,697 | 1,711 | 21,900 | 1,711 |
| 2024-09-26 | 1,689 | 1,710 | 1,683 | 1,710 | 31,400 | 1,710 |
| 2024-09-25 | 1,680 | 1,695 | 1,665 | 1,677 | 21,000 | 1,677 |
| 2024-09-24 | 1,700 | 1,703 | 1,674 | 1,680 | 29,400 | 1,680 |
| 2024-09-20 | 1,699 | 1,709 | 1,670 | 1,673 | 59,800 | 1,673 |
| 2024-09-19 | 1,626 | 1,688 | 1,625 | 1,675 | 63,200 | 1,675 |
| 2024-09-18 | 1,590 | 1,611 | 1,582 | 1,596 | 27,800 | 1,596 |
| 2024-09-17 | 1,562 | 1,578 | 1,552 | 1,576 | 48,500 | 1,576 |
| 2024-09-13 | 1,526 | 1,560 | 1,526 | 1,544 | 35,200 | 1,544 |
| 2024-09-12 | 1,500 | 1,528 | 1,493 | 1,513 | 30,300 | 1,513 |
| 2024-09-11 | 1,498 | 1,506 | 1,459 | 1,470 | 48,300 | 1,470 |
| 2024-09-10 | 1,555 | 1,555 | 1,494 | 1,497 | 49,100 | 1,497 |
| 2024-09-09 | 1,502 | 1,539 | 1,500 | 1,539 | 56,000 | 1,539 |
| 2024-09-06 | 1,591 | 1,595 | 1,545 | 1,561 | 34,500 | 1,561 |
| 2024-09-05 | 1,580 | 1,613 | 1,561 | 1,576 | 35,400 | 1,576 |
| 2024-09-04 | 1,590 | 1,618 | 1,581 | 1,585 | 54,900 | 1,585 |
| 2024-09-03 | 1,622 | 1,666 | 1,617 | 1,647 | 31,000 | 1,647 |
| 2024-09-02 | 1,639 | 1,653 | 1,609 | 1,618 | 48,300 | 1,618 |
| 2024-08-30 | 1,617 | 1,646 | 1,612 | 1,632 | 32,900 | 1,632 |
| 2024-08-29 | 1,586 | 1,612 | 1,585 | 1,607 | 27,500 | 1,607 |
| 2024-08-28 | 1,601 | 1,601 | 1,568 | 1,577 | 34,200 | 1,577 |
| 2024-08-27 | 1,568 | 1,609 | 1,563 | 1,606 | 38,200 | 1,606 |
| 2024-08-26 | 1,557 | 1,573 | 1,548 | 1,565 | 26,400 | 1,565 |
| 2024-08-23 | 1,551 | 1,573 | 1,541 | 1,557 | 26,800 | 1,557 |
| 2024-08-22 | 1,577 | 1,577 | 1,539 | 1,551 | 34,200 | 1,551 |
| 2024-08-21 | 1,599 | 1,599 | 1,550 | 1,565 | 46,600 | 1,565 |
| 2024-08-20 | 1,547 | 1,617 | 1,547 | 1,603 | 65,800 | 1,603 |
| 2024-08-19 | 1,546 | 1,573 | 1,510 | 1,511 | 62,900 | 1,511 |
| 2024-08-16 | 1,566 | 1,576 | 1,524 | 1,537 | 69,100 | 1,537 |
| 2024-08-15 | 1,540 | 1,580 | 1,512 | 1,528 | 132,500 | 1,528 |
| 2024-08-14 | 1,608 | 1,618 | 1,578 | 1,602 | 89,700 | 1,602 |
| 2024-08-13 | 1,568 | 1,594 | 1,538 | 1,588 | 61,200 | 1,588 |
| 2024-08-09 | 1,530 | 1,541 | 1,484 | 1,510 | 54,500 | 1,510 |
| 2024-08-08 | 1,503 | 1,533 | 1,475 | 1,484 | 67,500 | 1,484 |
| 2024-08-07 | 1,404 | 1,530 | 1,403 | 1,489 | 86,700 | 1,489 |
| 2024-08-06 | 1,359 | 1,480 | 1,359 | 1,456 | 128,400 | 1,456 |
| 2024-08-05 | 1,401 | 1,446 | 1,265 | 1,299 | 216,500 | 1,299 |
| 2024-08-02 | 1,540 | 1,540 | 1,477 | 1,486 | 185,500 | 1,486 |
| 2024-08-01 | 1,761 | 1,761 | 1,635 | 1,642 | 149,100 | 1,642 |
| 2024-07-31 | 1,747 | 1,788 | 1,746 | 1,783 | 21,500 | 1,783 |
| 2024-07-30 | 1,791 | 1,791 | 1,742 | 1,754 | 93,500 | 1,754 |
| 2024-07-29 | 1,789 | 1,802 | 1,774 | 1,787 | 29,100 | 1,787 |
| 2024-07-26 | 1,790 | 1,798 | 1,765 | 1,780 | 23,800 | 1,780 |
| 2024-07-25 | 1,781 | 1,792 | 1,752 | 1,772 | 50,700 | 1,772 |
| 2024-07-24 | 1,888 | 1,888 | 1,817 | 1,818 | 39,800 | 1,818 |
| 2024-07-23 | 1,871 | 1,899 | 1,871 | 1,889 | 23,700 | 1,889 |
| 2024-07-22 | 1,931 | 1,931 | 1,872 | 1,872 | 58,600 | 1,872 |
| 2024-07-19 | 1,960 | 1,978 | 1,927 | 1,950 | 25,400 | 1,950 |
| 2024-07-18 | 1,959 | 1,975 | 1,947 | 1,957 | 24,700 | 1,957 |
| 2024-07-17 | 1,998 | 1,999 | 1,962 | 1,975 | 36,300 | 1,975 |
| 2024-07-16 | 1,959 | 2,005 | 1,959 | 1,991 | 84,800 | 1,991 |
| 2024-07-12 | 1,863 | 1,968 | 1,861 | 1,943 | 62,900 | 1,943 |
| 2024-07-11 | 1,836 | 1,895 | 1,823 | 1,880 | 28,300 | 1,880 |
| 2024-07-10 | 1,855 | 1,869 | 1,816 | 1,836 | 40,200 | 1,836 |
| 2024-07-09 | 1,886 | 1,899 | 1,855 | 1,855 | 54,700 | 1,855 |
| 2024-07-08 | 1,921 | 1,958 | 1,883 | 1,896 | 72,700 | 1,896 |
| 2024-07-05 | 1,883 | 1,915 | 1,883 | 1,915 | 38,100 | 1,915 |
| 2024-07-04 | 1,899 | 1,906 | 1,873 | 1,877 | 31,200 | 1,877 |
| 2024-07-03 | 1,834 | 1,906 | 1,834 | 1,893 | 66,900 | 1,893 |
| 2024-07-02 | 1,810 | 1,833 | 1,799 | 1,823 | 29,300 | 1,823 |
| 2024-07-01 | 1,835 | 1,849 | 1,795 | 1,810 | 39,900 | 1,810 |
| 2024-06-28 | 1,832 | 1,834 | 1,805 | 1,830 | 35,200 | 1,830 |
| 2024-06-27 | 1,810 | 1,852 | 1,791 | 1,815 | 67,000 | 1,815 |
| 2024-06-26 | 1,828 | 1,842 | 1,787 | 1,791 | 38,800 | 1,791 |
| 2024-06-25 | 1,817 | 1,826 | 1,786 | 1,816 | 43,300 | 1,816 |
| 2024-06-24 | 1,820 | 1,838 | 1,784 | 1,817 | 55,900 | 1,817 |
| 2024-06-21 | 1,744 | 1,796 | 1,731 | 1,781 | 62,000 | 1,781 |
| 2024-06-20 | 1,823 | 1,860 | 1,750 | 1,755 | 166,300 | 1,755 |
| 2024-06-19 | 1,790 | 1,809 | 1,765 | 1,809 | 79,100 | 1,809 |
| 2024-06-18 | 1,726 | 1,798 | 1,698 | 1,770 | 129,800 | 1,770 |
| 2024-06-17 | 1,678 | 1,738 | 1,659 | 1,710 | 109,100 | 1,710 |
| 2024-06-14 | 1,608 | 1,657 | 1,608 | 1,647 | 40,300 | 1,647 |
| 2024-06-13 | 1,633 | 1,640 | 1,601 | 1,604 | 40,200 | 1,604 |
| 2024-06-12 | 1,656 | 1,670 | 1,631 | 1,631 | 37,200 | 1,631 |
| 2024-06-11 | 1,655 | 1,684 | 1,655 | 1,656 | 40,500 | 1,656 |
| 2024-06-10 | 1,639 | 1,674 | 1,633 | 1,649 | 36,000 | 1,649 |
| 2024-06-07 | 1,602 | 1,624 | 1,602 | 1,621 | 23,800 | 1,621 |
| 2024-06-06 | 1,624 | 1,644 | 1,593 | 1,598 | 55,600 | 1,598 |
| 2024-06-05 | 1,620 | 1,624 | 1,607 | 1,620 | 34,300 | 1,620 |
| 2024-06-04 | 1,622 | 1,659 | 1,597 | 1,630 | 79,600 | 1,630 |
| 2024-06-03 | 1,709 | 1,709 | 1,618 | 1,622 | 102,400 | 1,622 |
| 2024-05-31 | 1,642 | 1,720 | 1,642 | 1,720 | 79,300 | 1,720 |
| 2024-05-30 | 1,634 | 1,661 | 1,599 | 1,628 | 83,400 | 1,628 |
| 2024-05-29 | 1,685 | 1,694 | 1,630 | 1,643 | 118,400 | 1,643 |
| 2024-05-28 | 1,714 | 1,744 | 1,686 | 1,686 | 58,100 | 1,686 |
| 2024-05-27 | 1,722 | 1,745 | 1,697 | 1,713 | 66,300 | 1,713 |
| 2024-05-24 | 1,738 | 1,762 | 1,716 | 1,719 | 129,300 | 1,719 |
| 2024-05-23 | 1,871 | 1,895 | 1,735 | 1,747 | 280,000 | 1,747 |
| 2024-05-22 | 1,903 | 1,918 | 1,834 | 1,852 | 180,600 | 1,852 |
| 2024-05-21 | 1,860 | 1,930 | 1,838 | 1,930 | 194,700 | 1,930 |
| 2024-05-20 | 1,815 | 1,880 | 1,781 | 1,873 | 156,100 | 1,873 |
| 2024-05-17 | 1,710 | 1,820 | 1,681 | 1,818 | 295,900 | 1,818 |
| 2024-05-16 | 1,701 | 1,742 | 1,654 | 1,691 | 464,300 | 1,691 |
| 2024-05-15 | 1,614 | 1,629 | 1,577 | 1,586 | 156,500 | 1,586 |
| 2024-05-14 | 1,603 | 1,622 | 1,590 | 1,610 | 51,300 | 1,610 |
| 2024-05-13 | 1,621 | 1,649 | 1,608 | 1,620 | 50,000 | 1,620 |
| 2024-05-10 | 1,619 | 1,641 | 1,605 | 1,629 | 65,200 | 1,629 |
| 2024-05-09 | 1,580 | 1,630 | 1,574 | 1,619 | 79,800 | 1,619 |
| 2024-05-08 | 1,570 | 1,595 | 1,565 | 1,580 | 63,500 | 1,580 |
| 2024-05-07 | 1,570 | 1,588 | 1,554 | 1,580 | 72,100 | 1,580 |
| 2024-05-02 | 1,521 | 1,541 | 1,498 | 1,540 | 54,300 | 1,540 |
| 2024-05-01 | 1,494 | 1,526 | 1,485 | 1,521 | 53,400 | 1,521 |
| 2024-04-30 | 1,490 | 1,518 | 1,485 | 1,512 | 69,800 | 1,512 |
| 2024-04-26 | 1,470 | 1,492 | 1,459 | 1,473 | 81,500 | 1,473 |
| 2024-04-25 | 1,479 | 1,492 | 1,456 | 1,470 | 48,100 | 1,470 |
| 2024-04-24 | 1,478 | 1,490 | 1,438 | 1,469 | 53,200 | 1,469 |
| 2024-04-23 | 1,450 | 1,485 | 1,449 | 1,478 | 71,200 | 1,478 |
| 2024-04-22 | 1,425 | 1,451 | 1,424 | 1,445 | 53,900 | 1,445 |
| 2024-04-19 | 1,438 | 1,438 | 1,386 | 1,405 | 62,200 | 1,405 |
| 2024-04-18 | 1,407 | 1,459 | 1,405 | 1,446 | 35,600 | 1,446 |
| 2024-04-17 | 1,438 | 1,460 | 1,410 | 1,432 | 77,200 | 1,432 |
| 2024-04-16 | 1,455 | 1,479 | 1,415 | 1,435 | 97,600 | 1,435 |
| 2024-04-15 | 1,414 | 1,469 | 1,413 | 1,463 | 54,500 | 1,463 |
| 2024-04-12 | 1,456 | 1,464 | 1,424 | 1,432 | 63,300 | 1,432 |
| 2024-04-11 | 1,491 | 1,508 | 1,459 | 1,459 | 61,500 | 1,459 |
| 2024-04-10 | 1,507 | 1,520 | 1,488 | 1,512 | 56,300 | 1,512 |
| 2024-04-09 | 1,490 | 1,514 | 1,477 | 1,499 | 76,900 | 1,499 |
| 2024-04-08 | 1,461 | 1,515 | 1,458 | 1,486 | 164,600 | 1,486 |
| 2024-04-05 | 1,438 | 1,474 | 1,425 | 1,458 | 91,100 | 1,458 |
| 2024-04-04 | 1,470 | 1,495 | 1,442 | 1,468 | 236,500 | 1,468 |
| 2024-04-03 | 1,420 | 1,476 | 1,412 | 1,465 | 164,700 | 1,465 |
| 2024-04-02 | 1,442 | 1,480 | 1,412 | 1,439 | 180,800 | 1,439 |
| 2024-04-01 | 1,400 | 1,455 | 1,400 | 1,437 | 223,600 | 1,437 |
| 2024-03-29 | 1,304 | 1,407 | 1,301 | 1,398 | 285,000 | 1,398 |
| 2024-03-28 | 1,259 | 1,304 | 1,239 | 1,284 | 268,500 | 1,284 |
| 2024-03-27 | 1,255 | 1,274 | 1,233 | 1,253 | 272,000 | 1,253 |
| 2024-03-26 | 1,290 | 1,298 | 1,252 | 1,258 | 266,900 | 1,258 |
| 2024-03-25 | 1,312 | 1,328 | 1,275 | 1,289 | 585,300 | 1,289 |
| 2024-03-22 | 1,589 | 1,594 | 1,562 | 1,572 | 53,600 | 1,572 |
| 2024-03-21 | 1,538 | 1,589 | 1,527 | 1,589 | 85,700 | 1,589 |
| 2024-03-19 | 1,477 | 1,517 | 1,472 | 1,517 | 34,700 | 1,517 |
| 2024-03-18 | 1,469 | 1,486 | 1,452 | 1,477 | 36,600 | 1,477 |
| 2024-03-15 | 1,447 | 1,461 | 1,442 | 1,447 | 25,000 | 1,447 |
| 2024-03-14 | 1,430 | 1,455 | 1,423 | 1,455 | 26,400 | 1,455 |
| 2024-03-13 | 1,465 | 1,480 | 1,423 | 1,434 | 35,900 | 1,434 |
| 2024-03-12 | 1,448 | 1,460 | 1,423 | 1,452 | 33,900 | 1,452 |
| 2024-03-11 | 1,480 | 1,480 | 1,431 | 1,443 | 77,000 | 1,443 |
| 2024-03-08 | 1,487 | 1,508 | 1,481 | 1,499 | 38,600 | 1,499 |
| 2024-03-07 | 1,530 | 1,538 | 1,496 | 1,500 | 31,100 | 1,500 |
| 2024-03-06 | 1,480 | 1,528 | 1,480 | 1,522 | 41,200 | 1,522 |
| 2024-03-05 | 1,484 | 1,509 | 1,484 | 1,498 | 32,900 | 1,498 |
| 2024-03-04 | 1,521 | 1,526 | 1,486 | 1,490 | 85,300 | 1,490 |
| 2024-03-01 | 1,552 | 1,566 | 1,521 | 1,521 | 39,900 | 1,521 |
| 2024-02-29 | 1,564 | 1,564 | 1,527 | 1,537 | 37,200 | 1,537 |
| 2024-02-28 | 1,553 | 1,578 | 1,550 | 1,564 | 43,800 | 1,564 |
| 2024-02-27 | 1,548 | 1,560 | 1,526 | 1,541 | 45,300 | 1,541 |
| 2024-02-26 | 1,505 | 1,546 | 1,505 | 1,545 | 52,800 | 1,545 |
| 2024-02-22 | 1,490 | 1,495 | 1,466 | 1,495 | 45,700 | 1,495 |
| 2024-02-21 | 1,458 | 1,483 | 1,448 | 1,478 | 56,200 | 1,478 |
| 2024-02-20 | 1,487 | 1,498 | 1,449 | 1,453 | 59,700 | 1,453 |
| 2024-02-19 | 1,422 | 1,457 | 1,418 | 1,453 | 65,100 | 1,453 |
| 2024-02-16 | 1,389 | 1,422 | 1,381 | 1,412 | 63,800 | 1,412 |
| 2024-02-15 | 1,425 | 1,449 | 1,370 | 1,379 | 202,300 | 1,379 |
| 2024-02-14 | 1,540 | 1,546 | 1,508 | 1,525 | 73,100 | 1,525 |
| 2024-02-13 | 1,560 | 1,568 | 1,538 | 1,561 | 26,900 | 1,561 |
| 2024-02-09 | 1,554 | 1,582 | 1,553 | 1,553 | 26,100 | 1,553 |
| 2024-02-08 | 1,577 | 1,583 | 1,553 | 1,568 | 29,600 | 1,568 |
| 2024-02-07 | 1,588 | 1,597 | 1,578 | 1,581 | 20,700 | 1,581 |
| 2024-02-06 | 1,616 | 1,616 | 1,588 | 1,592 | 38,400 | 1,592 |
| 2024-02-05 | 1,639 | 1,640 | 1,613 | 1,623 | 29,300 | 1,623 |
| 2024-02-02 | 1,640 | 1,654 | 1,615 | 1,633 | 31,000 | 1,633 |
| 2024-02-01 | 1,651 | 1,658 | 1,636 | 1,647 | 36,700 | 1,647 |
| 2024-01-31 | 1,650 | 1,674 | 1,642 | 1,661 | 38,900 | 1,661 |
| 2024-01-30 | 1,643 | 1,686 | 1,634 | 1,662 | 144,200 | 1,662 |
| 2024-01-29 | 1,605 | 1,637 | 1,603 | 1,634 | 28,800 | 1,634 |
| 2024-01-26 | 1,608 | 1,612 | 1,584 | 1,593 | 40,200 | 1,593 |
| 2024-01-25 | 1,566 | 1,612 | 1,560 | 1,608 | 46,000 | 1,608 |
| 2024-01-24 | 1,560 | 1,579 | 1,548 | 1,551 | 22,800 | 1,551 |
| 2024-01-23 | 1,573 | 1,587 | 1,544 | 1,554 | 31,500 | 1,554 |
| 2024-01-22 | 1,513 | 1,573 | 1,513 | 1,568 | 68,000 | 1,568 |
| 2024-01-19 | 1,494 | 1,505 | 1,486 | 1,498 | 28,800 | 1,498 |
| 2024-01-18 | 1,476 | 1,501 | 1,476 | 1,491 | 23,700 | 1,491 |
| 2024-01-17 | 1,509 | 1,513 | 1,476 | 1,476 | 33,500 | 1,476 |
| 2024-01-16 | 1,523 | 1,523 | 1,496 | 1,500 | 32,500 | 1,500 |
| 2024-01-15 | 1,481 | 1,534 | 1,481 | 1,523 | 60,500 | 1,523 |
| 2024-01-12 | 1,518 | 1,519 | 1,483 | 1,493 | 47,000 | 1,493 |
| 2024-01-11 | 1,539 | 1,539 | 1,515 | 1,523 | 44,200 | 1,523 |
| 2024-01-10 | 1,531 | 1,537 | 1,513 | 1,527 | 39,700 | 1,527 |
| 2024-01-09 | 1,495 | 1,536 | 1,495 | 1,529 | 63,500 | 1,529 |
| 2024-01-05 | 1,505 | 1,506 | 1,480 | 1,484 | 42,700 | 1,484 |
| 2024-01-04 | 1,454 | 1,487 | 1,436 | 1,485 | 36,800 | 1,485 |
分割・併合履歴 ： [2023-03-30]1株→2株
