3626 TIS(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 | 3,870 | 3,902 | 3,668 | 3,693 | 653,900 | 3,693 |
| 2024-11-20 | 3,871 | 3,879 | 3,813 | 3,854 | 340,500 | 3,854 |
| 2024-11-19 | 3,903 | 3,932 | 3,872 | 3,876 | 303,400 | 3,876 |
| 2024-11-18 | 3,880 | 3,923 | 3,864 | 3,881 | 356,300 | 3,881 |
| 2024-11-15 | 3,886 | 3,901 | 3,846 | 3,889 | 375,000 | 3,889 |
| 2024-11-14 | 3,820 | 3,904 | 3,812 | 3,898 | 444,900 | 3,898 |
| 2024-11-13 | 3,865 | 3,903 | 3,853 | 3,865 | 443,600 | 3,865 |
| 2024-11-12 | 3,855 | 3,919 | 3,830 | 3,847 | 418,400 | 3,847 |
| 2024-11-11 | 3,858 | 3,907 | 3,855 | 3,876 | 389,300 | 3,876 |
| 2024-11-08 | 3,810 | 3,865 | 3,774 | 3,829 | 463,500 | 3,829 |
| 2024-11-07 | 3,741 | 3,796 | 3,725 | 3,788 | 444,700 | 3,788 |
| 2024-11-06 | 3,625 | 3,744 | 3,600 | 3,721 | 532,700 | 3,721 |
| 2024-11-05 | 3,690 | 3,695 | 3,556 | 3,576 | 845,200 | 3,576 |
| 2024-11-01 | 3,546 | 3,687 | 3,545 | 3,630 | 1,513,100 | 3,630 |
| 2024-10-31 | 3,847 | 3,872 | 3,795 | 3,826 | 1,147,000 | 3,826 |
| 2024-10-30 | 3,765 | 3,828 | 3,755 | 3,812 | 1,110,100 | 3,812 |
| 2024-10-29 | 3,733 | 3,745 | 3,701 | 3,741 | 531,700 | 3,741 |
| 2024-10-28 | 3,675 | 3,729 | 3,673 | 3,722 | 605,700 | 3,722 |
| 2024-10-25 | 3,697 | 3,700 | 3,635 | 3,648 | 401,600 | 3,648 |
| 2024-10-24 | 3,625 | 3,689 | 3,602 | 3,687 | 571,900 | 3,687 |
| 2024-10-23 | 3,720 | 3,729 | 3,668 | 3,668 | 337,400 | 3,668 |
| 2024-10-22 | 3,753 | 3,757 | 3,688 | 3,697 | 461,600 | 3,697 |
| 2024-10-21 | 3,753 | 3,781 | 3,727 | 3,750 | 366,900 | 3,750 |
| 2024-10-18 | 3,737 | 3,771 | 3,735 | 3,753 | 333,200 | 3,753 |
| 2024-10-17 | 3,756 | 3,775 | 3,735 | 3,740 | 425,300 | 3,740 |
| 2024-10-16 | 3,795 | 3,826 | 3,731 | 3,746 | 458,800 | 3,746 |
| 2024-10-15 | 3,802 | 3,816 | 3,780 | 3,795 | 631,300 | 3,795 |
| 2024-10-11 | 3,763 | 3,814 | 3,763 | 3,771 | 519,400 | 3,771 |
| 2024-10-10 | 3,820 | 3,831 | 3,781 | 3,784 | 419,000 | 3,784 |
| 2024-10-09 | 3,773 | 3,804 | 3,759 | 3,798 | 507,200 | 3,798 |
| 2024-10-08 | 3,663 | 3,750 | 3,661 | 3,750 | 626,800 | 3,750 |
| 2024-10-07 | 3,733 | 3,750 | 3,695 | 3,707 | 576,300 | 3,707 |
| 2024-10-04 | 3,689 | 3,723 | 3,670 | 3,702 | 604,600 | 3,702 |
| 2024-10-03 | 3,691 | 3,699 | 3,639 | 3,647 | 644,100 | 3,647 |
| 2024-10-02 | 3,622 | 3,655 | 3,598 | 3,605 | 631,500 | 3,605 |
| 2024-10-01 | 3,624 | 3,674 | 3,603 | 3,665 | 476,600 | 3,665 |
| 2024-09-30 | 3,586 | 3,667 | 3,584 | 3,651 | 785,300 | 3,651 |
| 2024-09-27 | 3,675 | 3,699 | 3,659 | 3,683 | 677,200 | 3,683 |
| 2024-09-26 | 3,650 | 3,682 | 3,628 | 3,679 | 806,800 | 3,679 |
| 2024-09-25 | 3,567 | 3,618 | 3,542 | 3,613 | 541,700 | 3,613 |
| 2024-09-24 | 3,597 | 3,636 | 3,582 | 3,605 | 575,900 | 3,605 |
| 2024-09-20 | 3,598 | 3,621 | 3,545 | 3,555 | 846,700 | 3,555 |
| 2024-09-19 | 3,567 | 3,621 | 3,561 | 3,589 | 755,100 | 3,589 |
| 2024-09-18 | 3,585 | 3,640 | 3,537 | 3,552 | 549,500 | 3,552 |
| 2024-09-17 | 3,517 | 3,574 | 3,492 | 3,574 | 679,300 | 3,574 |
| 2024-09-13 | 3,507 | 3,514 | 3,466 | 3,488 | 712,600 | 3,488 |
| 2024-09-12 | 3,551 | 3,585 | 3,522 | 3,546 | 538,300 | 3,546 |
| 2024-09-11 | 3,545 | 3,551 | 3,506 | 3,529 | 672,200 | 3,529 |
| 2024-09-10 | 3,507 | 3,568 | 3,507 | 3,546 | 661,000 | 3,546 |
| 2024-09-09 | 3,503 | 3,551 | 3,482 | 3,545 | 470,200 | 3,545 |
| 2024-09-06 | 3,545 | 3,565 | 3,516 | 3,545 | 507,700 | 3,545 |
| 2024-09-05 | 3,533 | 3,576 | 3,518 | 3,535 | 622,500 | 3,535 |
| 2024-09-04 | 3,500 | 3,576 | 3,480 | 3,545 | 797,100 | 3,545 |
| 2024-09-03 | 3,549 | 3,617 | 3,549 | 3,617 | 711,600 | 3,617 |
| 2024-09-02 | 3,573 | 3,600 | 3,537 | 3,549 | 584,800 | 3,549 |
| 2024-08-30 | 3,639 | 3,654 | 3,597 | 3,643 | 1,170,900 | 3,643 |
| 2024-08-29 | 3,613 | 3,655 | 3,613 | 3,639 | 922,500 | 3,639 |
| 2024-08-28 | 3,628 | 3,659 | 3,601 | 3,625 | 1,097,300 | 3,625 |
| 2024-08-27 | 3,498 | 3,644 | 3,488 | 3,629 | 1,293,100 | 3,629 |
| 2024-08-26 | 3,410 | 3,468 | 3,387 | 3,468 | 632,300 | 3,468 |
| 2024-08-23 | 3,396 | 3,417 | 3,365 | 3,406 | 449,800 | 3,406 |
| 2024-08-22 | 3,349 | 3,406 | 3,319 | 3,394 | 903,200 | 3,394 |
| 2024-08-21 | 3,304 | 3,327 | 3,265 | 3,310 | 686,300 | 3,310 |
| 2024-08-20 | 3,295 | 3,317 | 3,269 | 3,312 | 836,300 | 3,312 |
| 2024-08-19 | 3,290 | 3,299 | 3,235 | 3,240 | 563,600 | 3,240 |
| 2024-08-16 | 3,290 | 3,299 | 3,235 | 3,290 | 553,500 | 3,290 |
| 2024-08-15 | 3,263 | 3,284 | 3,227 | 3,250 | 609,700 | 3,250 |
| 2024-08-14 | 3,287 | 3,315 | 3,262 | 3,302 | 694,200 | 3,302 |
| 2024-08-13 | 3,260 | 3,307 | 3,190 | 3,303 | 1,890,100 | 3,303 |
| 2024-08-09 | 3,190 | 3,225 | 3,137 | 3,166 | 1,308,100 | 3,166 |
| 2024-08-08 | 3,133 | 3,186 | 3,086 | 3,148 | 1,004,200 | 3,148 |
| 2024-08-07 | 3,044 | 3,234 | 3,042 | 3,150 | 1,144,300 | 3,150 |
| 2024-08-06 | 3,116 | 3,151 | 3,001 | 3,114 | 1,021,900 | 3,114 |
| 2024-08-05 | 3,058 | 3,174 | 2,914 | 2,946 | 1,094,300 | 2,946 |
| 2024-08-02 | 3,207 | 3,258 | 3,114 | 3,120 | 1,391,000 | 3,120 |
| 2024-08-01 | 3,207 | 3,227 | 3,151 | 3,197 | 756,500 | 3,197 |
| 2024-07-31 | 3,054 | 3,237 | 3,054 | 3,230 | 1,265,700 | 3,230 |
| 2024-07-30 | 3,191 | 3,243 | 3,162 | 3,216 | 1,002,200 | 3,216 |
| 2024-07-29 | 3,198 | 3,226 | 3,167 | 3,212 | 740,600 | 3,212 |
| 2024-07-26 | 3,185 | 3,201 | 3,148 | 3,149 | 1,007,600 | 3,149 |
| 2024-07-25 | 3,160 | 3,198 | 3,131 | 3,166 | 756,300 | 3,166 |
| 2024-07-24 | 3,201 | 3,230 | 3,193 | 3,193 | 619,400 | 3,193 |
| 2024-07-23 | 3,252 | 3,290 | 3,252 | 3,267 | 572,900 | 3,267 |
| 2024-07-22 | 3,265 | 3,283 | 3,241 | 3,252 | 1,024,800 | 3,252 |
| 2024-07-19 | 3,290 | 3,303 | 3,227 | 3,248 | 1,077,400 | 3,248 |
| 2024-07-18 | 3,204 | 3,329 | 3,202 | 3,307 | 1,692,800 | 3,307 |
| 2024-07-17 | 3,204 | 3,239 | 3,195 | 3,239 | 871,300 | 3,239 |
| 2024-07-16 | 3,160 | 3,188 | 3,157 | 3,188 | 942,300 | 3,188 |
| 2024-07-12 | 3,139 | 3,165 | 3,125 | 3,145 | 720,900 | 3,145 |
| 2024-07-11 | 3,100 | 3,147 | 3,091 | 3,145 | 802,600 | 3,145 |
| 2024-07-10 | 3,119 | 3,138 | 3,070 | 3,100 | 1,086,600 | 3,100 |
| 2024-07-09 | 3,074 | 3,140 | 3,056 | 3,104 | 1,041,700 | 3,104 |
| 2024-07-08 | 3,080 | 3,112 | 3,071 | 3,071 | 744,200 | 3,071 |
| 2024-07-05 | 3,050 | 3,076 | 3,039 | 3,057 | 631,700 | 3,057 |
| 2024-07-04 | 3,128 | 3,142 | 3,057 | 3,071 | 746,400 | 3,071 |
| 2024-07-03 | 3,083 | 3,104 | 3,076 | 3,089 | 798,300 | 3,089 |
| 2024-07-02 | 3,100 | 3,111 | 3,073 | 3,109 | 786,600 | 3,109 |
| 2024-07-01 | 3,130 | 3,138 | 3,076 | 3,096 | 593,600 | 3,096 |
| 2024-06-28 | 3,147 | 3,154 | 3,098 | 3,118 | 1,067,300 | 3,118 |
| 2024-06-27 | 3,103 | 3,113 | 3,072 | 3,112 | 783,500 | 3,112 |
| 2024-06-26 | 3,098 | 3,110 | 3,067 | 3,096 | 924,400 | 3,096 |
| 2024-06-25 | 3,054 | 3,088 | 3,050 | 3,088 | 882,800 | 3,088 |
| 2024-06-24 | 3,030 | 3,054 | 3,015 | 3,041 | 710,600 | 3,041 |
| 2024-06-21 | 2,926 | 3,026 | 2,926 | 3,005 | 2,599,600 | 3,005 |
| 2024-06-20 | 2,898 | 2,927.5 | 2,890 | 2,914 | 691,000 | 2,914 |
| 2024-06-19 | 2,930 | 2,930 | 2,890 | 2,903 | 649,700 | 2,903 |
| 2024-06-18 | 2,926.5 | 2,976.5 | 2,919 | 2,942 | 1,170,700 | 2,942 |
| 2024-06-17 | 2,871.5 | 2,871.5 | 2,814 | 2,840.5 | 812,500 | 2,840.50 |
| 2024-06-14 | 2,872.5 | 2,886.5 | 2,856.5 | 2,877 | 1,176,600 | 2,877 |
| 2024-06-13 | 2,914 | 2,924 | 2,861 | 2,872.5 | 935,300 | 2,872.50 |
| 2024-06-12 | 2,953 | 2,979.5 | 2,905 | 2,914 | 869,200 | 2,914 |
| 2024-06-11 | 2,970 | 2,986 | 2,941.5 | 2,964 | 768,100 | 2,964 |
| 2024-06-10 | 2,966.5 | 2,987 | 2,951 | 2,970 | 762,000 | 2,970 |
| 2024-06-07 | 2,982 | 2,996 | 2,926 | 2,981 | 1,775,600 | 2,981 |
| 2024-06-06 | 2,910 | 3,004 | 2,910 | 2,967.5 | 1,342,500 | 2,967.50 |
| 2024-06-05 | 2,949 | 2,955.5 | 2,892 | 2,909 | 1,104,500 | 2,909 |
| 2024-06-04 | 2,912 | 2,936 | 2,889 | 2,899 | 1,110,400 | 2,899 |
| 2024-06-03 | 2,880 | 2,920.5 | 2,880 | 2,911 | 1,050,400 | 2,911 |
| 2024-05-31 | 2,820 | 2,874.5 | 2,816.5 | 2,869.5 | 2,317,600 | 2,869.50 |
| 2024-05-30 | 2,803.5 | 2,867 | 2,799.5 | 2,853.5 | 978,500 | 2,853.50 |
| 2024-05-29 | 2,830 | 2,842.5 | 2,798.5 | 2,814 | 817,000 | 2,814 |
| 2024-05-28 | 2,885 | 2,892 | 2,830.5 | 2,836 | 905,500 | 2,836 |
| 2024-05-27 | 2,853 | 2,910 | 2,837 | 2,883 | 1,119,800 | 2,883 |
| 2024-05-24 | 2,858 | 2,889.5 | 2,848 | 2,856.5 | 1,020,400 | 2,856.50 |
| 2024-05-23 | 2,924.5 | 2,938.5 | 2,883 | 2,899 | 1,230,900 | 2,899 |
| 2024-05-22 | 2,937 | 2,976.5 | 2,883.5 | 2,884 | 1,117,600 | 2,884 |
| 2024-05-21 | 2,984.5 | 3,005 | 2,966 | 2,972.5 | 734,300 | 2,972.50 |
| 2024-05-20 | 2,981 | 3,009 | 2,964 | 2,984 | 1,167,900 | 2,984 |
| 2024-05-17 | 3,019 | 3,032 | 2,978.5 | 2,985.5 | 1,119,900 | 2,985.50 |
| 2024-05-16 | 3,137 | 3,147 | 2,995.5 | 3,022 | 1,658,100 | 3,022 |
| 2024-05-15 | 3,175 | 3,214 | 3,026 | 3,067 | 1,616,200 | 3,067 |
| 2024-05-14 | 3,198 | 3,201 | 3,138 | 3,165 | 1,004,900 | 3,165 |
| 2024-05-13 | 3,196 | 3,202 | 3,107 | 3,128 | 1,193,100 | 3,128 |
| 2024-05-10 | 3,247 | 3,278 | 3,192 | 3,221 | 1,399,900 | 3,221 |
| 2024-05-09 | 3,200 | 3,378 | 3,066 | 3,243 | 2,119,200 | 3,243 |
| 2024-05-08 | 3,461 | 3,493 | 3,399 | 3,410 | 756,300 | 3,410 |
| 2024-05-07 | 3,400 | 3,460 | 3,395 | 3,459 | 723,400 | 3,459 |
| 2024-05-02 | 3,399 | 3,399 | 3,362 | 3,394 | 377,100 | 3,394 |
| 2024-05-01 | 3,368 | 3,398 | 3,342 | 3,376 | 558,400 | 3,376 |
| 2024-04-30 | 3,400 | 3,400 | 3,338 | 3,376 | 890,300 | 3,376 |
| 2024-04-26 | 3,264 | 3,353 | 3,251 | 3,337 | 1,275,100 | 3,337 |
| 2024-04-25 | 3,314 | 3,321 | 3,284 | 3,289 | 485,800 | 3,289 |
| 2024-04-24 | 3,305 | 3,338 | 3,290 | 3,316 | 445,800 | 3,316 |
| 2024-04-23 | 3,296 | 3,309 | 3,257 | 3,307 | 636,600 | 3,307 |
| 2024-04-22 | 3,264 | 3,304 | 3,236 | 3,290 | 503,800 | 3,290 |
| 2024-04-19 | 3,247 | 3,264 | 3,201 | 3,211 | 846,100 | 3,211 |
| 2024-04-18 | 3,294 | 3,306 | 3,254 | 3,273 | 609,600 | 3,273 |
| 2024-04-17 | 3,332 | 3,337 | 3,224 | 3,245 | 731,300 | 3,245 |
| 2024-04-16 | 3,208 | 3,345 | 3,201 | 3,330 | 779,900 | 3,330 |
| 2024-04-15 | 3,254 | 3,255 | 3,218 | 3,232 | 503,700 | 3,232 |
| 2024-04-12 | 3,267 | 3,282 | 3,243 | 3,273 | 511,300 | 3,273 |
| 2024-04-11 | 3,225 | 3,240 | 3,184 | 3,232 | 617,200 | 3,232 |
| 2024-04-10 | 3,231 | 3,252 | 3,185 | 3,201 | 607,200 | 3,201 |
| 2024-04-09 | 3,222 | 3,257 | 3,202 | 3,234 | 583,100 | 3,234 |
| 2024-04-08 | 3,165 | 3,227 | 3,165 | 3,210 | 642,600 | 3,210 |
| 2024-04-05 | 3,109 | 3,162 | 3,096 | 3,154 | 679,700 | 3,154 |
| 2024-04-04 | 3,095 | 3,145 | 3,065 | 3,102 | 939,900 | 3,102 |
| 2024-04-03 | 3,126 | 3,134 | 3,061 | 3,075 | 1,025,000 | 3,075 |
| 2024-04-02 | 3,235 | 3,241 | 3,152 | 3,161 | 850,800 | 3,161 |
| 2024-04-01 | 3,329 | 3,340 | 3,267 | 3,271 | 461,300 | 3,271 |
| 2024-03-29 | 3,234 | 3,294 | 3,230 | 3,289 | 415,700 | 3,289 |
| 2024-03-28 | 3,250 | 3,286 | 3,227 | 3,234 | 605,000 | 3,234 |
| 2024-03-27 | 3,280 | 3,329 | 3,266 | 3,292 | 765,800 | 3,292 |
| 2024-03-26 | 3,330 | 3,336 | 3,248 | 3,252 | 723,500 | 3,252 |
| 2024-03-25 | 3,401 | 3,406 | 3,320 | 3,322 | 441,500 | 3,322 |
| 2024-03-22 | 3,394 | 3,415 | 3,376 | 3,408 | 413,500 | 3,408 |
| 2024-03-21 | 3,450 | 3,461 | 3,385 | 3,394 | 505,400 | 3,394 |
| 2024-03-19 | 3,434 | 3,473 | 3,387 | 3,423 | 529,900 | 3,423 |
| 2024-03-18 | 3,298 | 3,443 | 3,298 | 3,424 | 703,100 | 3,424 |
| 2024-03-15 | 3,273 | 3,317 | 3,270 | 3,298 | 601,700 | 3,298 |
| 2024-03-14 | 3,250 | 3,278 | 3,218 | 3,274 | 435,900 | 3,274 |
| 2024-03-13 | 3,268 | 3,297 | 3,250 | 3,258 | 439,800 | 3,258 |
| 2024-03-12 | 3,271 | 3,272 | 3,204 | 3,264 | 369,500 | 3,264 |
| 2024-03-11 | 3,273 | 3,317 | 3,241 | 3,287 | 567,900 | 3,287 |
| 2024-03-08 | 3,405 | 3,426 | 3,309 | 3,317 | 937,200 | 3,317 |
| 2024-03-07 | 3,443 | 3,494 | 3,432 | 3,452 | 551,700 | 3,452 |
| 2024-03-06 | 3,371 | 3,468 | 3,371 | 3,426 | 611,600 | 3,426 |
| 2024-03-05 | 3,399 | 3,404 | 3,364 | 3,390 | 297,100 | 3,390 |
| 2024-03-04 | 3,424 | 3,453 | 3,401 | 3,401 | 361,900 | 3,401 |
| 2024-03-01 | 3,391 | 3,418 | 3,358 | 3,398 | 254,300 | 3,398 |
| 2024-02-29 | 3,364 | 3,389 | 3,346 | 3,375 | 650,000 | 3,375 |
| 2024-02-28 | 3,382 | 3,403 | 3,345 | 3,388 | 461,100 | 3,388 |
| 2024-02-27 | 3,418 | 3,434 | 3,382 | 3,386 | 472,900 | 3,386 |
| 2024-02-26 | 3,400 | 3,486 | 3,367 | 3,419 | 618,400 | 3,419 |
| 2024-02-22 | 3,348 | 3,398 | 3,331 | 3,387 | 601,100 | 3,387 |
| 2024-02-21 | 3,376 | 3,377 | 3,333 | 3,374 | 409,500 | 3,374 |
| 2024-02-20 | 3,400 | 3,404 | 3,348 | 3,369 | 338,500 | 3,369 |
| 2024-02-19 | 3,446 | 3,446 | 3,377 | 3,396 | 292,100 | 3,396 |
| 2024-02-16 | 3,447 | 3,483 | 3,426 | 3,447 | 410,000 | 3,447 |
| 2024-02-15 | 3,450 | 3,461 | 3,369 | 3,410 | 436,900 | 3,410 |
| 2024-02-14 | 3,388 | 3,436 | 3,369 | 3,413 | 550,700 | 3,413 |
| 2024-02-13 | 3,326 | 3,445 | 3,319 | 3,392 | 666,800 | 3,392 |
| 2024-02-09 | 3,361 | 3,369 | 3,279 | 3,294 | 451,200 | 3,294 |
| 2024-02-08 | 3,409 | 3,420 | 3,350 | 3,377 | 871,500 | 3,377 |
| 2024-02-07 | 3,469 | 3,488 | 3,390 | 3,409 | 598,400 | 3,409 |
| 2024-02-06 | 3,537 | 3,537 | 3,439 | 3,469 | 974,600 | 3,469 |
| 2024-02-05 | 3,572 | 3,670 | 3,520 | 3,564 | 1,493,200 | 3,564 |
| 2024-02-02 | 3,319 | 3,337 | 3,290 | 3,314 | 883,500 | 3,314 |
| 2024-02-01 | 3,298 | 3,310 | 3,253 | 3,284 | 481,200 | 3,284 |
| 2024-01-31 | 3,295 | 3,304 | 3,248 | 3,304 | 662,000 | 3,304 |
| 2024-01-30 | 3,325 | 3,332 | 3,303 | 3,321 | 441,300 | 3,321 |
| 2024-01-29 | 3,315 | 3,326 | 3,301 | 3,320 | 282,200 | 3,320 |
| 2024-01-26 | 3,312 | 3,335 | 3,286 | 3,315 | 462,900 | 3,315 |
| 2024-01-25 | 3,351 | 3,380 | 3,312 | 3,317 | 504,400 | 3,317 |
| 2024-01-24 | 3,383 | 3,404 | 3,351 | 3,365 | 403,200 | 3,365 |
| 2024-01-23 | 3,434 | 3,458 | 3,400 | 3,406 | 410,800 | 3,406 |
| 2024-01-22 | 3,400 | 3,418 | 3,392 | 3,399 | 371,300 | 3,399 |
| 2024-01-19 | 3,433 | 3,433 | 3,362 | 3,397 | 646,200 | 3,397 |
| 2024-01-18 | 3,389 | 3,389 | 3,334 | 3,369 | 696,600 | 3,369 |
| 2024-01-17 | 3,440 | 3,451 | 3,375 | 3,387 | 586,700 | 3,387 |
| 2024-01-16 | 3,428 | 3,430 | 3,395 | 3,403 | 408,300 | 3,403 |
| 2024-01-15 | 3,437 | 3,446 | 3,402 | 3,422 | 410,000 | 3,422 |
| 2024-01-12 | 3,400 | 3,424 | 3,378 | 3,419 | 737,400 | 3,419 |
| 2024-01-11 | 3,341 | 3,358 | 3,301 | 3,337 | 685,400 | 3,337 |
| 2024-01-10 | 3,220 | 3,324 | 3,220 | 3,304 | 714,800 | 3,304 |
| 2024-01-09 | 3,118 | 3,202 | 3,108 | 3,199 | 573,600 | 3,199 |
| 2024-01-05 | 3,153 | 3,153 | 3,084 | 3,092 | 391,500 | 3,092 |
| 2024-01-04 | 3,077 | 3,134 | 3,056 | 3,133 | 520,500 | 3,133 |
分割・併合履歴 ： [2020-03-30]1株→3株
