3969 (株)エイトレッド 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 | 1,510 | 1,529 | 1,510 | 1,512 | 4,900 | 1,512 |
| 2024-11-21 | 1,511 | 1,534 | 1,511 | 1,531 | 3,700 | 1,531 |
| 2024-11-20 | 1,536 | 1,536 | 1,506 | 1,512 | 3,900 | 1,512 |
| 2024-11-19 | 1,518 | 1,535 | 1,518 | 1,530 | 1,800 | 1,530 |
| 2024-11-18 | 1,520 | 1,529 | 1,518 | 1,519 | 2,100 | 1,519 |
| 2024-11-15 | 1,526 | 1,530 | 1,518 | 1,522 | 8,200 | 1,522 |
| 2024-11-14 | 1,551 | 1,552 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2024-11-13 | 1,553 | 1,568 | 1,544 | 1,548 | 2,800 | 1,548 |
| 2024-11-12 | 1,576 | 1,576 | 1,556 | 1,557 | 2,300 | 1,557 |
| 2024-11-11 | 1,569 | 1,576 | 1,568 | 1,568 | 1,300 | 1,568 |
| 2024-11-08 | 1,562 | 1,575 | 1,558 | 1,575 | 1,700 | 1,575 |
| 2024-11-07 | 1,570 | 1,570 | 1,548 | 1,561 | 2,500 | 1,561 |
| 2024-11-06 | 1,559 | 1,562 | 1,553 | 1,554 | 2,700 | 1,554 |
| 2024-11-05 | 1,551 | 1,569 | 1,551 | 1,558 | 2,200 | 1,558 |
| 2024-11-01 | 1,551 | 1,573 | 1,550 | 1,550 | 4,700 | 1,550 |
| 2024-10-31 | 1,556 | 1,574 | 1,501 | 1,565 | 16,600 | 1,565 |
| 2024-10-30 | 1,596 | 1,599 | 1,556 | 1,556 | 29,200 | 1,556 |
| 2024-10-29 | 1,579 | 1,625 | 1,579 | 1,609 | 5,600 | 1,609 |
| 2024-10-28 | 1,551 | 1,600 | 1,551 | 1,594 | 11,700 | 1,594 |
| 2024-10-25 | 1,605 | 1,615 | 1,568 | 1,575 | 22,600 | 1,575 |
| 2024-10-24 | 1,621 | 1,648 | 1,620 | 1,631 | 9,300 | 1,631 |
| 2024-10-23 | 1,640 | 1,640 | 1,620 | 1,639 | 6,700 | 1,639 |
| 2024-10-22 | 1,650 | 1,658 | 1,633 | 1,642 | 7,400 | 1,642 |
| 2024-10-21 | 1,660 | 1,666 | 1,651 | 1,651 | 5,200 | 1,651 |
| 2024-10-18 | 1,665 | 1,670 | 1,658 | 1,660 | 2,600 | 1,660 |
| 2024-10-17 | 1,671 | 1,675 | 1,643 | 1,663 | 3,500 | 1,663 |
| 2024-10-16 | 1,689 | 1,692 | 1,654 | 1,676 | 8,600 | 1,676 |
| 2024-10-15 | 1,689 | 1,689 | 1,679 | 1,689 | 5,900 | 1,689 |
| 2024-10-11 | 1,665 | 1,695 | 1,665 | 1,689 | 15,700 | 1,689 |
| 2024-10-10 | 1,659 | 1,679 | 1,642 | 1,663 | 11,600 | 1,663 |
| 2024-10-09 | 1,656 | 1,659 | 1,630 | 1,659 | 9,200 | 1,659 |
| 2024-10-08 | 1,641 | 1,665 | 1,615 | 1,653 | 11,300 | 1,653 |
| 2024-10-07 | 1,644 | 1,665 | 1,644 | 1,653 | 8,900 | 1,653 |
| 2024-10-04 | 1,615 | 1,649 | 1,615 | 1,649 | 8,600 | 1,649 |
| 2024-10-03 | 1,592 | 1,625 | 1,591 | 1,615 | 8,600 | 1,615 |
| 2024-10-02 | 1,570 | 1,607 | 1,570 | 1,592 | 7,900 | 1,592 |
| 2024-10-01 | 1,559 | 1,624 | 1,559 | 1,604 | 9,100 | 1,604 |
| 2024-09-30 | 1,600 | 1,610 | 1,563 | 1,563 | 19,800 | 1,563 |
| 2024-09-27 | 1,630 | 1,638 | 1,625 | 1,630 | 17,400 | 1,630 |
| 2024-09-26 | 1,662 | 1,680 | 1,635 | 1,643 | 50,100 | 1,643 |
| 2024-09-25 | 1,649 | 1,660 | 1,644 | 1,660 | 5,800 | 1,660 |
| 2024-09-24 | 1,658 | 1,659 | 1,640 | 1,652 | 8,400 | 1,652 |
| 2024-09-20 | 1,650 | 1,658 | 1,633 | 1,636 | 11,800 | 1,636 |
| 2024-09-19 | 1,633 | 1,650 | 1,620 | 1,644 | 8,900 | 1,644 |
| 2024-09-18 | 1,650 | 1,650 | 1,600 | 1,620 | 20,700 | 1,620 |
| 2024-09-17 | 1,650 | 1,650 | 1,593 | 1,602 | 21,000 | 1,602 |
| 2024-09-13 | 1,630 | 1,640 | 1,616 | 1,628 | 7,500 | 1,628 |
| 2024-09-12 | 1,636 | 1,636 | 1,605 | 1,617 | 18,100 | 1,617 |
| 2024-09-11 | 1,599 | 1,650 | 1,549 | 1,583 | 26,300 | 1,583 |
| 2024-09-10 | 1,559 | 1,600 | 1,552 | 1,585 | 11,100 | 1,585 |
| 2024-09-09 | 1,559 | 1,574 | 1,539 | 1,559 | 17,000 | 1,559 |
| 2024-09-06 | 1,601 | 1,601 | 1,566 | 1,572 | 7,800 | 1,572 |
| 2024-09-05 | 1,599 | 1,606 | 1,558 | 1,561 | 16,500 | 1,561 |
| 2024-09-04 | 1,599 | 1,613 | 1,569 | 1,580 | 15,400 | 1,580 |
| 2024-09-03 | 1,616 | 1,641 | 1,615 | 1,617 | 3,900 | 1,617 |
| 2024-09-02 | 1,642 | 1,642 | 1,572 | 1,610 | 14,400 | 1,610 |
| 2024-08-30 | 1,630 | 1,642 | 1,621 | 1,625 | 9,800 | 1,625 |
| 2024-08-29 | 1,624 | 1,633 | 1,600 | 1,619 | 9,900 | 1,619 |
| 2024-08-28 | 1,600 | 1,610 | 1,571 | 1,599 | 10,900 | 1,599 |
| 2024-08-27 | 1,584 | 1,599 | 1,566 | 1,590 | 4,900 | 1,590 |
| 2024-08-26 | 1,548 | 1,584 | 1,543 | 1,584 | 10,800 | 1,584 |
| 2024-08-23 | 1,534 | 1,547 | 1,529 | 1,547 | 4,200 | 1,547 |
| 2024-08-22 | 1,501 | 1,535 | 1,490 | 1,519 | 5,600 | 1,519 |
| 2024-08-21 | 1,473 | 1,515 | 1,473 | 1,501 | 4,700 | 1,501 |
| 2024-08-20 | 1,493 | 1,496 | 1,467 | 1,474 | 11,900 | 1,474 |
| 2024-08-19 | 1,521 | 1,521 | 1,488 | 1,488 | 7,400 | 1,488 |
| 2024-08-16 | 1,502 | 1,521 | 1,500 | 1,521 | 8,700 | 1,521 |
| 2024-08-15 | 1,479 | 1,500 | 1,466 | 1,500 | 4,800 | 1,500 |
| 2024-08-14 | 1,465 | 1,479 | 1,452 | 1,479 | 5,100 | 1,479 |
| 2024-08-13 | 1,445 | 1,473 | 1,445 | 1,465 | 6,800 | 1,465 |
| 2024-08-09 | 1,463 | 1,464 | 1,435 | 1,435 | 9,700 | 1,435 |
| 2024-08-08 | 1,421 | 1,466 | 1,421 | 1,449 | 12,500 | 1,449 |
| 2024-08-07 | 1,368 | 1,460 | 1,359 | 1,421 | 23,000 | 1,421 |
| 2024-08-06 | 1,380 | 1,433 | 1,380 | 1,385 | 14,300 | 1,385 |
| 2024-08-05 | 1,490 | 1,499 | 1,249 | 1,320 | 129,800 | 1,320 |
| 2024-08-02 | 1,565 | 1,568 | 1,500 | 1,530 | 43,700 | 1,530 |
| 2024-08-01 | 1,583 | 1,601 | 1,573 | 1,575 | 10,100 | 1,575 |
| 2024-07-31 | 1,576 | 1,607 | 1,572 | 1,603 | 9,900 | 1,603 |
| 2024-07-30 | 1,618 | 1,618 | 1,577 | 1,577 | 37,400 | 1,577 |
| 2024-07-29 | 1,586 | 1,630 | 1,586 | 1,630 | 10,500 | 1,630 |
| 2024-07-26 | 1,605 | 1,616 | 1,569 | 1,585 | 24,900 | 1,585 |
| 2024-07-25 | 1,623 | 1,639 | 1,593 | 1,606 | 28,800 | 1,606 |
| 2024-07-24 | 1,664 | 1,667 | 1,633 | 1,655 | 11,300 | 1,655 |
| 2024-07-23 | 1,637 | 1,656 | 1,637 | 1,655 | 5,200 | 1,655 |
| 2024-07-22 | 1,664 | 1,669 | 1,623 | 1,637 | 8,100 | 1,637 |
| 2024-07-19 | 1,671 | 1,673 | 1,659 | 1,664 | 4,000 | 1,664 |
| 2024-07-18 | 1,678 | 1,678 | 1,661 | 1,670 | 12,400 | 1,670 |
| 2024-07-17 | 1,697 | 1,697 | 1,672 | 1,680 | 14,100 | 1,680 |
| 2024-07-16 | 1,678 | 1,697 | 1,668 | 1,678 | 10,800 | 1,678 |
| 2024-07-12 | 1,633 | 1,671 | 1,632 | 1,657 | 16,300 | 1,657 |
| 2024-07-11 | 1,638 | 1,676 | 1,638 | 1,644 | 11,700 | 1,644 |
| 2024-07-10 | 1,670 | 1,685 | 1,640 | 1,641 | 17,200 | 1,641 |
| 2024-07-09 | 1,680 | 1,741 | 1,661 | 1,680 | 20,000 | 1,680 |
| 2024-07-08 | 1,709 | 1,729 | 1,684 | 1,684 | 13,300 | 1,684 |
| 2024-07-05 | 1,711 | 1,742 | 1,709 | 1,709 | 20,500 | 1,709 |
| 2024-07-04 | 1,755 | 1,755 | 1,706 | 1,709 | 18,500 | 1,709 |
| 2024-07-03 | 1,728 | 1,755 | 1,725 | 1,755 | 31,500 | 1,755 |
| 2024-07-02 | 1,667 | 1,739 | 1,667 | 1,728 | 40,900 | 1,728 |
| 2024-07-01 | 1,641 | 1,665 | 1,641 | 1,661 | 15,200 | 1,661 |
| 2024-06-28 | 1,618 | 1,655 | 1,606 | 1,640 | 10,600 | 1,640 |
| 2024-06-27 | 1,643 | 1,657 | 1,636 | 1,636 | 13,000 | 1,636 |
| 2024-06-26 | 1,620 | 1,643 | 1,618 | 1,643 | 10,100 | 1,643 |
| 2024-06-25 | 1,623 | 1,629 | 1,606 | 1,628 | 6,400 | 1,628 |
| 2024-06-24 | 1,617 | 1,638 | 1,549 | 1,624 | 38,700 | 1,624 |
| 2024-06-21 | 1,575 | 1,581 | 1,562 | 1,577 | 5,100 | 1,577 |
| 2024-06-20 | 1,578 | 1,595 | 1,573 | 1,576 | 3,300 | 1,576 |
| 2024-06-19 | 1,597 | 1,615 | 1,572 | 1,574 | 14,500 | 1,574 |
| 2024-06-18 | 1,576 | 1,599 | 1,566 | 1,586 | 14,400 | 1,586 |
| 2024-06-17 | 1,550 | 1,588 | 1,545 | 1,565 | 22,500 | 1,565 |
| 2024-06-14 | 1,531 | 1,550 | 1,531 | 1,545 | 10,600 | 1,545 |
| 2024-06-13 | 1,530 | 1,535 | 1,524 | 1,535 | 5,700 | 1,535 |
| 2024-06-12 | 1,528 | 1,528 | 1,516 | 1,525 | 3,900 | 1,525 |
| 2024-06-11 | 1,531 | 1,534 | 1,522 | 1,524 | 2,500 | 1,524 |
| 2024-06-10 | 1,530 | 1,534 | 1,525 | 1,530 | 6,200 | 1,530 |
| 2024-06-07 | 1,542 | 1,543 | 1,522 | 1,526 | 3,700 | 1,526 |
| 2024-06-06 | 1,543 | 1,543 | 1,527 | 1,531 | 2,900 | 1,531 |
| 2024-06-05 | 1,534 | 1,546 | 1,527 | 1,544 | 12,600 | 1,544 |
| 2024-06-04 | 1,530 | 1,536 | 1,525 | 1,534 | 4,600 | 1,534 |
| 2024-06-03 | 1,532 | 1,534 | 1,520 | 1,521 | 3,500 | 1,521 |
| 2024-05-31 | 1,517 | 1,530 | 1,511 | 1,530 | 3,700 | 1,530 |
| 2024-05-30 | 1,516 | 1,516 | 1,474 | 1,510 | 15,800 | 1,510 |
| 2024-05-29 | 1,534 | 1,535 | 1,508 | 1,522 | 13,800 | 1,522 |
| 2024-05-28 | 1,520 | 1,539 | 1,518 | 1,530 | 12,600 | 1,530 |
| 2024-05-27 | 1,491 | 1,518 | 1,470 | 1,517 | 23,400 | 1,517 |
| 2024-05-24 | 1,489 | 1,496 | 1,478 | 1,485 | 2,200 | 1,485 |
| 2024-05-23 | 1,484 | 1,498 | 1,473 | 1,498 | 5,000 | 1,498 |
| 2024-05-22 | 1,468 | 1,483 | 1,466 | 1,474 | 3,300 | 1,474 |
| 2024-05-21 | 1,467 | 1,481 | 1,464 | 1,470 | 6,200 | 1,470 |
| 2024-05-20 | 1,468 | 1,475 | 1,454 | 1,464 | 7,000 | 1,464 |
| 2024-05-17 | 1,466 | 1,474 | 1,462 | 1,468 | 5,400 | 1,468 |
| 2024-05-16 | 1,485 | 1,492 | 1,465 | 1,466 | 10,800 | 1,466 |
| 2024-05-15 | 1,506 | 1,506 | 1,485 | 1,485 | 3,300 | 1,485 |
| 2024-05-14 | 1,510 | 1,510 | 1,500 | 1,506 | 2,900 | 1,506 |
| 2024-05-13 | 1,493 | 1,510 | 1,485 | 1,510 | 4,500 | 1,510 |
| 2024-05-10 | 1,520 | 1,520 | 1,485 | 1,490 | 8,600 | 1,490 |
| 2024-05-09 | 1,505 | 1,525 | 1,496 | 1,520 | 9,500 | 1,520 |
| 2024-05-08 | 1,515 | 1,541 | 1,502 | 1,507 | 29,200 | 1,507 |
| 2024-05-07 | 1,480 | 1,514 | 1,466 | 1,508 | 43,200 | 1,508 |
| 2024-05-02 | 1,411 | 1,473 | 1,407 | 1,462 | 52,400 | 1,462 |
| 2024-05-01 | 1,401 | 1,413 | 1,401 | 1,410 | 5,300 | 1,410 |
| 2024-04-30 | 1,409 | 1,417 | 1,399 | 1,401 | 12,900 | 1,401 |
| 2024-04-26 | 1,429 | 1,433 | 1,401 | 1,401 | 78,700 | 1,401 |
| 2024-04-25 | 1,381 | 1,412 | 1,371 | 1,379 | 21,700 | 1,379 |
| 2024-04-24 | 1,375 | 1,389 | 1,372 | 1,386 | 13,200 | 1,386 |
| 2024-04-23 | 1,364 | 1,375 | 1,364 | 1,373 | 7,800 | 1,373 |
| 2024-04-22 | 1,377 | 1,377 | 1,358 | 1,375 | 8,800 | 1,375 |
| 2024-04-19 | 1,380 | 1,384 | 1,350 | 1,360 | 24,900 | 1,360 |
| 2024-04-18 | 1,374 | 1,392 | 1,374 | 1,387 | 6,800 | 1,387 |
| 2024-04-17 | 1,385 | 1,386 | 1,372 | 1,374 | 12,300 | 1,374 |
| 2024-04-16 | 1,400 | 1,400 | 1,385 | 1,385 | 14,100 | 1,385 |
| 2024-04-15 | 1,405 | 1,411 | 1,400 | 1,400 | 12,900 | 1,400 |
| 2024-04-12 | 1,416 | 1,416 | 1,402 | 1,405 | 8,800 | 1,405 |
| 2024-04-11 | 1,412 | 1,416 | 1,410 | 1,416 | 3,900 | 1,416 |
| 2024-04-10 | 1,430 | 1,430 | 1,414 | 1,416 | 3,700 | 1,416 |
| 2024-04-09 | 1,421 | 1,430 | 1,421 | 1,430 | 6,100 | 1,430 |
| 2024-04-08 | 1,435 | 1,435 | 1,420 | 1,420 | 8,000 | 1,420 |
| 2024-04-05 | 1,412 | 1,423 | 1,410 | 1,423 | 5,800 | 1,423 |
| 2024-04-04 | 1,416 | 1,418 | 1,411 | 1,417 | 5,600 | 1,417 |
| 2024-04-03 | 1,412 | 1,424 | 1,408 | 1,416 | 6,900 | 1,416 |
| 2024-04-02 | 1,432 | 1,432 | 1,415 | 1,418 | 6,500 | 1,418 |
| 2024-04-01 | 1,423 | 1,434 | 1,423 | 1,428 | 5,300 | 1,428 |
| 2024-03-29 | 1,414 | 1,432 | 1,412 | 1,428 | 6,500 | 1,428 |
| 2024-03-28 | 1,419 | 1,427 | 1,412 | 1,419 | 19,600 | 1,419 |
| 2024-03-27 | 1,465 | 1,466 | 1,445 | 1,445 | 27,500 | 1,445 |
| 2024-03-26 | 1,461 | 1,463 | 1,457 | 1,463 | 5,100 | 1,463 |
| 2024-03-25 | 1,459 | 1,467 | 1,453 | 1,457 | 7,500 | 1,457 |
| 2024-03-22 | 1,467 | 1,467 | 1,453 | 1,453 | 8,700 | 1,453 |
| 2024-03-21 | 1,460 | 1,466 | 1,456 | 1,466 | 10,100 | 1,466 |
| 2024-03-19 | 1,449 | 1,452 | 1,437 | 1,452 | 8,700 | 1,452 |
| 2024-03-18 | 1,436 | 1,448 | 1,429 | 1,448 | 18,100 | 1,448 |
| 2024-03-15 | 1,438 | 1,438 | 1,425 | 1,435 | 5,300 | 1,435 |
| 2024-03-14 | 1,437 | 1,439 | 1,417 | 1,425 | 17,200 | 1,425 |
| 2024-03-13 | 1,420 | 1,433 | 1,420 | 1,432 | 8,700 | 1,432 |
| 2024-03-12 | 1,422 | 1,431 | 1,406 | 1,422 | 8,600 | 1,422 |
| 2024-03-11 | 1,420 | 1,420 | 1,401 | 1,408 | 23,900 | 1,408 |
| 2024-03-08 | 1,410 | 1,437 | 1,403 | 1,432 | 18,500 | 1,432 |
| 2024-03-07 | 1,442 | 1,442 | 1,409 | 1,419 | 14,400 | 1,419 |
| 2024-03-06 | 1,423 | 1,445 | 1,423 | 1,442 | 7,500 | 1,442 |
| 2024-03-05 | 1,429 | 1,441 | 1,406 | 1,432 | 23,900 | 1,432 |
| 2024-03-04 | 1,431 | 1,447 | 1,429 | 1,429 | 12,300 | 1,429 |
| 2024-03-01 | 1,457 | 1,457 | 1,427 | 1,431 | 9,600 | 1,431 |
| 2024-02-29 | 1,460 | 1,474 | 1,450 | 1,450 | 5,600 | 1,450 |
| 2024-02-28 | 1,441 | 1,480 | 1,441 | 1,475 | 21,000 | 1,475 |
| 2024-02-27 | 1,445 | 1,448 | 1,439 | 1,441 | 12,100 | 1,441 |
| 2024-02-26 | 1,422 | 1,442 | 1,422 | 1,442 | 9,400 | 1,442 |
| 2024-02-22 | 1,435 | 1,435 | 1,421 | 1,432 | 7,300 | 1,432 |
| 2024-02-21 | 1,434 | 1,434 | 1,418 | 1,423 | 9,500 | 1,423 |
| 2024-02-20 | 1,428 | 1,444 | 1,428 | 1,443 | 14,900 | 1,443 |
| 2024-02-19 | 1,403 | 1,426 | 1,403 | 1,426 | 12,800 | 1,426 |
| 2024-02-16 | 1,395 | 1,401 | 1,393 | 1,397 | 6,700 | 1,397 |
| 2024-02-15 | 1,396 | 1,403 | 1,393 | 1,393 | 17,600 | 1,393 |
| 2024-02-14 | 1,406 | 1,407 | 1,392 | 1,393 | 17,600 | 1,393 |
| 2024-02-13 | 1,419 | 1,419 | 1,406 | 1,412 | 6,000 | 1,412 |
| 2024-02-09 | 1,410 | 1,418 | 1,402 | 1,402 | 7,600 | 1,402 |
| 2024-02-08 | 1,415 | 1,424 | 1,404 | 1,414 | 12,900 | 1,414 |
| 2024-02-07 | 1,430 | 1,430 | 1,414 | 1,416 | 8,900 | 1,416 |
| 2024-02-06 | 1,432 | 1,441 | 1,425 | 1,429 | 13,000 | 1,429 |
| 2024-02-05 | 1,410 | 1,432 | 1,406 | 1,432 | 14,800 | 1,432 |
| 2024-02-02 | 1,407 | 1,414 | 1,405 | 1,406 | 10,800 | 1,406 |
| 2024-02-01 | 1,411 | 1,419 | 1,401 | 1,409 | 7,800 | 1,409 |
| 2024-01-31 | 1,407 | 1,412 | 1,396 | 1,404 | 17,800 | 1,404 |
| 2024-01-30 | 1,408 | 1,423 | 1,406 | 1,409 | 40,800 | 1,409 |
| 2024-01-29 | 1,398 | 1,445 | 1,398 | 1,408 | 31,400 | 1,408 |
| 2024-01-26 | 1,400 | 1,404 | 1,375 | 1,395 | 70,300 | 1,395 |
| 2024-01-25 | 1,424 | 1,441 | 1,413 | 1,430 | 87,300 | 1,430 |
| 2024-01-24 | 1,412 | 1,428 | 1,412 | 1,418 | 24,500 | 1,418 |
| 2024-01-23 | 1,408 | 1,425 | 1,407 | 1,409 | 25,100 | 1,409 |
| 2024-01-22 | 1,396 | 1,413 | 1,395 | 1,406 | 22,200 | 1,406 |
| 2024-01-19 | 1,370 | 1,388 | 1,370 | 1,387 | 21,500 | 1,387 |
| 2024-01-18 | 1,383 | 1,392 | 1,362 | 1,370 | 37,700 | 1,370 |
| 2024-01-17 | 1,396 | 1,410 | 1,377 | 1,383 | 35,200 | 1,383 |
| 2024-01-16 | 1,417 | 1,423 | 1,391 | 1,395 | 38,600 | 1,395 |
| 2024-01-15 | 1,415 | 1,425 | 1,414 | 1,425 | 12,500 | 1,425 |
| 2024-01-12 | 1,445 | 1,445 | 1,412 | 1,414 | 13,400 | 1,414 |
| 2024-01-11 | 1,445 | 1,447 | 1,425 | 1,429 | 24,000 | 1,429 |
| 2024-01-10 | 1,439 | 1,446 | 1,432 | 1,441 | 19,300 | 1,441 |
| 2024-01-09 | 1,431 | 1,440 | 1,429 | 1,440 | 24,100 | 1,440 |
| 2024-01-05 | 1,428 | 1,431 | 1,415 | 1,421 | 16,900 | 1,421 |
| 2024-01-04 | 1,434 | 1,434 | 1,401 | 1,421 | 35,400 | 1,421 |
分割・併合履歴 ： [2017-12-13]1株→3株
