3993 (株)PKSHA Technology 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 | 3,430 | 3,530 | 3,415 | 3,490 | 391,400 | 3,490 |
| 2024-11-21 | 3,590 | 3,690 | 3,470 | 3,480 | 599,600 | 3,480 |
| 2024-11-20 | 3,610 | 3,675 | 3,530 | 3,605 | 546,900 | 3,605 |
| 2024-11-19 | 3,520 | 3,620 | 3,455 | 3,565 | 542,700 | 3,565 |
| 2024-11-18 | 3,610 | 3,790 | 3,520 | 3,525 | 797,500 | 3,525 |
| 2024-11-15 | 3,615 | 3,900 | 3,510 | 3,680 | 1,912,000 | 3,680 |
| 2024-11-14 | 3,785 | 3,790 | 3,690 | 3,785 | 722,300 | 3,785 |
| 2024-11-13 | 3,700 | 3,840 | 3,685 | 3,740 | 540,000 | 3,740 |
| 2024-11-12 | 3,820 | 3,845 | 3,660 | 3,685 | 612,800 | 3,685 |
| 2024-11-11 | 3,700 | 3,785 | 3,665 | 3,780 | 449,100 | 3,780 |
| 2024-11-08 | 3,625 | 3,755 | 3,590 | 3,710 | 582,300 | 3,710 |
| 2024-11-07 | 3,600 | 3,670 | 3,555 | 3,555 | 386,300 | 3,555 |
| 2024-11-06 | 3,600 | 3,620 | 3,515 | 3,560 | 349,900 | 3,560 |
| 2024-11-05 | 3,505 | 3,565 | 3,460 | 3,565 | 206,600 | 3,565 |
| 2024-11-01 | 3,490 | 3,550 | 3,475 | 3,495 | 350,500 | 3,495 |
| 2024-10-31 | 3,620 | 3,630 | 3,550 | 3,590 | 408,000 | 3,590 |
| 2024-10-30 | 3,715 | 3,750 | 3,645 | 3,675 | 1,994,500 | 3,675 |
| 2024-10-29 | 3,570 | 3,690 | 3,560 | 3,685 | 382,400 | 3,685 |
| 2024-10-28 | 3,450 | 3,590 | 3,440 | 3,570 | 427,900 | 3,570 |
| 2024-10-25 | 3,500 | 3,530 | 3,385 | 3,390 | 424,500 | 3,390 |
| 2024-10-24 | 3,500 | 3,525 | 3,430 | 3,505 | 337,700 | 3,505 |
| 2024-10-23 | 3,580 | 3,610 | 3,505 | 3,535 | 343,900 | 3,535 |
| 2024-10-22 | 3,680 | 3,765 | 3,610 | 3,615 | 533,000 | 3,615 |
| 2024-10-21 | 3,525 | 3,750 | 3,500 | 3,730 | 743,400 | 3,730 |
| 2024-10-18 | 3,495 | 3,560 | 3,480 | 3,500 | 224,600 | 3,500 |
| 2024-10-17 | 3,590 | 3,600 | 3,465 | 3,495 | 274,100 | 3,495 |
| 2024-10-16 | 3,570 | 3,605 | 3,525 | 3,575 | 316,100 | 3,575 |
| 2024-10-15 | 3,550 | 3,635 | 3,530 | 3,630 | 371,500 | 3,630 |
| 2024-10-11 | 3,565 | 3,655 | 3,550 | 3,550 | 407,800 | 3,550 |
| 2024-10-10 | 3,600 | 3,610 | 3,490 | 3,580 | 486,200 | 3,580 |
| 2024-10-09 | 3,575 | 3,670 | 3,525 | 3,580 | 659,000 | 3,580 |
| 2024-10-08 | 3,400 | 3,570 | 3,400 | 3,510 | 809,700 | 3,510 |
| 2024-10-07 | 3,435 | 3,435 | 3,340 | 3,355 | 363,100 | 3,355 |
| 2024-10-04 | 3,345 | 3,400 | 3,325 | 3,365 | 270,000 | 3,365 |
| 2024-10-03 | 3,475 | 3,475 | 3,320 | 3,350 | 437,700 | 3,350 |
| 2024-10-02 | 3,495 | 3,495 | 3,370 | 3,370 | 631,700 | 3,370 |
| 2024-10-01 | 3,500 | 3,600 | 3,425 | 3,590 | 506,500 | 3,590 |
| 2024-09-30 | 3,355 | 3,450 | 3,330 | 3,385 | 438,300 | 3,385 |
| 2024-09-27 | 3,485 | 3,500 | 3,400 | 3,495 | 571,100 | 3,495 |
| 2024-09-26 | 3,320 | 3,515 | 3,285 | 3,435 | 811,100 | 3,435 |
| 2024-09-25 | 3,375 | 3,410 | 3,210 | 3,250 | 661,200 | 3,250 |
| 2024-09-24 | 3,355 | 3,425 | 3,270 | 3,360 | 1,189,900 | 3,360 |
| 2024-09-20 | 3,075 | 3,085 | 2,987 | 3,045 | 797,000 | 3,045 |
| 2024-09-19 | 3,005 | 3,070 | 2,994 | 3,005 | 252,700 | 3,005 |
| 2024-09-18 | 3,040 | 3,045 | 2,926 | 2,959 | 265,500 | 2,959 |
| 2024-09-17 | 3,050 | 3,095 | 2,931 | 3,005 | 325,500 | 3,005 |
| 2024-09-13 | 3,110 | 3,125 | 3,040 | 3,055 | 188,500 | 3,055 |
| 2024-09-12 | 3,100 | 3,110 | 3,020 | 3,090 | 264,100 | 3,090 |
| 2024-09-11 | 3,160 | 3,180 | 2,952 | 3,000 | 429,900 | 3,000 |
| 2024-09-10 | 3,180 | 3,235 | 3,100 | 3,180 | 285,200 | 3,180 |
| 2024-09-09 | 3,000 | 3,150 | 3,000 | 3,120 | 342,300 | 3,120 |
| 2024-09-06 | 3,275 | 3,290 | 3,095 | 3,125 | 507,600 | 3,125 |
| 2024-09-05 | 3,135 | 3,330 | 3,130 | 3,275 | 498,300 | 3,275 |
| 2024-09-04 | 3,175 | 3,240 | 3,120 | 3,140 | 552,600 | 3,140 |
| 2024-09-03 | 3,300 | 3,370 | 3,260 | 3,340 | 552,500 | 3,340 |
| 2024-09-02 | 3,200 | 3,295 | 3,175 | 3,230 | 421,700 | 3,230 |
| 2024-08-30 | 3,015 | 3,130 | 3,010 | 3,085 | 245,500 | 3,085 |
| 2024-08-29 | 2,992 | 3,105 | 2,975 | 3,060 | 183,500 | 3,060 |
| 2024-08-28 | 3,085 | 3,090 | 2,981 | 3,050 | 259,500 | 3,050 |
| 2024-08-27 | 3,155 | 3,175 | 3,060 | 3,065 | 368,500 | 3,065 |
| 2024-08-26 | 2,975 | 3,215 | 2,971 | 3,190 | 502,100 | 3,190 |
| 2024-08-23 | 2,999 | 3,005 | 2,894 | 2,950 | 273,600 | 2,950 |
| 2024-08-22 | 2,948 | 3,020 | 2,918 | 2,998 | 261,800 | 2,998 |
| 2024-08-21 | 3,035 | 3,065 | 2,913 | 2,941 | 309,000 | 2,941 |
| 2024-08-20 | 2,881 | 3,050 | 2,854 | 3,035 | 472,300 | 3,035 |
| 2024-08-19 | 2,917 | 2,934 | 2,807 | 2,831 | 418,200 | 2,831 |
| 2024-08-16 | 3,000 | 3,005 | 2,868 | 2,932 | 612,300 | 2,932 |
| 2024-08-15 | 2,800 | 2,994 | 2,764 | 2,950 | 823,000 | 2,950 |
| 2024-08-14 | 3,010 | 3,055 | 2,940 | 2,968 | 693,900 | 2,968 |
| 2024-08-13 | 2,905 | 3,020 | 2,905 | 2,990 | 426,900 | 2,990 |
| 2024-08-09 | 2,900 | 2,983 | 2,810 | 2,869 | 442,400 | 2,869 |
| 2024-08-08 | 2,873 | 2,969 | 2,842 | 2,858 | 416,900 | 2,858 |
| 2024-08-07 | 2,796 | 2,940 | 2,756 | 2,891 | 464,200 | 2,891 |
| 2024-08-06 | 2,702 | 2,840 | 2,674 | 2,840 | 715,300 | 2,840 |
| 2024-08-05 | 2,701 | 2,745 | 2,376 | 2,402 | 1,244,800 | 2,402 |
| 2024-08-02 | 2,972 | 2,995 | 2,868 | 2,876 | 798,300 | 2,876 |
| 2024-08-01 | 3,225 | 3,235 | 3,155 | 3,155 | 386,400 | 3,155 |
| 2024-07-31 | 3,300 | 3,310 | 3,205 | 3,295 | 292,300 | 3,295 |
| 2024-07-30 | 3,290 | 3,370 | 3,255 | 3,365 | 257,600 | 3,365 |
| 2024-07-29 | 3,250 | 3,330 | 3,200 | 3,300 | 307,200 | 3,300 |
| 2024-07-26 | 3,255 | 3,275 | 3,150 | 3,180 | 429,300 | 3,180 |
| 2024-07-25 | 3,360 | 3,375 | 3,200 | 3,210 | 555,000 | 3,210 |
| 2024-07-24 | 3,510 | 3,580 | 3,425 | 3,425 | 328,300 | 3,425 |
| 2024-07-23 | 3,585 | 3,615 | 3,515 | 3,530 | 177,300 | 3,530 |
| 2024-07-22 | 3,650 | 3,660 | 3,500 | 3,530 | 275,200 | 3,530 |
| 2024-07-19 | 3,630 | 3,650 | 3,585 | 3,625 | 250,200 | 3,625 |
| 2024-07-18 | 3,690 | 3,755 | 3,655 | 3,665 | 325,200 | 3,665 |
| 2024-07-17 | 3,870 | 3,900 | 3,735 | 3,760 | 516,800 | 3,760 |
| 2024-07-16 | 3,800 | 3,885 | 3,775 | 3,850 | 610,700 | 3,850 |
| 2024-07-12 | 3,460 | 3,840 | 3,460 | 3,800 | 1,015,200 | 3,800 |
| 2024-07-11 | 3,530 | 3,560 | 3,450 | 3,510 | 203,600 | 3,510 |
| 2024-07-10 | 3,550 | 3,555 | 3,450 | 3,500 | 238,600 | 3,500 |
| 2024-07-09 | 3,560 | 3,575 | 3,490 | 3,555 | 372,700 | 3,555 |
| 2024-07-08 | 3,610 | 3,665 | 3,570 | 3,580 | 318,400 | 3,580 |
| 2024-07-05 | 3,615 | 3,780 | 3,585 | 3,585 | 740,800 | 3,585 |
| 2024-07-04 | 3,725 | 3,735 | 3,560 | 3,610 | 788,200 | 3,610 |
| 2024-07-03 | 3,470 | 3,505 | 3,420 | 3,450 | 278,700 | 3,450 |
| 2024-07-02 | 3,535 | 3,565 | 3,440 | 3,480 | 425,100 | 3,480 |
| 2024-07-01 | 3,635 | 3,750 | 3,555 | 3,580 | 578,100 | 3,580 |
| 2024-06-28 | 3,650 | 3,685 | 3,545 | 3,545 | 338,000 | 3,545 |
| 2024-06-27 | 3,670 | 3,685 | 3,605 | 3,665 | 253,800 | 3,665 |
| 2024-06-26 | 3,750 | 3,780 | 3,615 | 3,690 | 423,000 | 3,690 |
| 2024-06-25 | 3,895 | 3,895 | 3,675 | 3,680 | 644,800 | 3,680 |
| 2024-06-24 | 3,750 | 3,940 | 3,710 | 3,865 | 819,700 | 3,865 |
| 2024-06-21 | 3,550 | 3,800 | 3,530 | 3,655 | 1,118,700 | 3,655 |
| 2024-06-20 | 3,330 | 3,590 | 3,330 | 3,540 | 736,300 | 3,540 |
| 2024-06-19 | 3,415 | 3,445 | 3,300 | 3,300 | 385,000 | 3,300 |
| 2024-06-18 | 3,500 | 3,500 | 3,380 | 3,380 | 239,100 | 3,380 |
| 2024-06-17 | 3,495 | 3,495 | 3,415 | 3,475 | 279,600 | 3,475 |
| 2024-06-14 | 3,500 | 3,590 | 3,470 | 3,540 | 274,400 | 3,540 |
| 2024-06-13 | 3,695 | 3,735 | 3,550 | 3,565 | 262,800 | 3,565 |
| 2024-06-12 | 3,705 | 3,745 | 3,565 | 3,585 | 335,100 | 3,585 |
| 2024-06-11 | 3,670 | 3,730 | 3,620 | 3,700 | 268,300 | 3,700 |
| 2024-06-10 | 3,670 | 3,690 | 3,620 | 3,650 | 385,100 | 3,650 |
| 2024-06-07 | 3,705 | 3,780 | 3,655 | 3,720 | 287,800 | 3,720 |
| 2024-06-06 | 3,765 | 3,810 | 3,710 | 3,750 | 346,200 | 3,750 |
| 2024-06-05 | 3,800 | 3,820 | 3,725 | 3,740 | 416,600 | 3,740 |
| 2024-06-04 | 3,735 | 3,875 | 3,730 | 3,820 | 420,200 | 3,820 |
| 2024-06-03 | 3,745 | 3,795 | 3,690 | 3,740 | 263,100 | 3,740 |
| 2024-05-31 | 3,660 | 3,775 | 3,620 | 3,760 | 356,000 | 3,760 |
| 2024-05-30 | 3,705 | 3,800 | 3,680 | 3,725 | 484,300 | 3,725 |
| 2024-05-29 | 3,860 | 3,880 | 3,805 | 3,845 | 317,600 | 3,845 |
| 2024-05-28 | 3,940 | 4,005 | 3,880 | 3,905 | 267,100 | 3,905 |
| 2024-05-27 | 3,930 | 3,950 | 3,835 | 3,910 | 404,600 | 3,910 |
| 2024-05-24 | 4,020 | 4,055 | 3,905 | 3,930 | 486,400 | 3,930 |
| 2024-05-23 | 4,380 | 4,380 | 4,075 | 4,085 | 482,600 | 4,085 |
| 2024-05-22 | 4,350 | 4,380 | 4,270 | 4,305 | 280,800 | 4,305 |
| 2024-05-21 | 4,350 | 4,500 | 4,340 | 4,420 | 439,700 | 4,420 |
| 2024-05-20 | 4,190 | 4,295 | 4,150 | 4,255 | 320,700 | 4,255 |
| 2024-05-17 | 4,410 | 4,415 | 4,225 | 4,260 | 537,900 | 4,260 |
| 2024-05-16 | 4,675 | 4,720 | 4,415 | 4,475 | 564,300 | 4,475 |
| 2024-05-15 | 4,800 | 4,875 | 4,495 | 4,500 | 1,646,500 | 4,500 |
| 2024-05-14 | 5,020 | 5,020 | 5,020 | 5,020 | 163,600 | 5,020 |
| 2024-05-13 | 4,335 | 4,390 | 4,270 | 4,320 | 558,600 | 4,320 |
| 2024-05-10 | 4,300 | 4,335 | 4,200 | 4,240 | 186,000 | 4,240 |
| 2024-05-09 | 4,350 | 4,365 | 4,250 | 4,285 | 269,800 | 4,285 |
| 2024-05-08 | 4,410 | 4,435 | 4,325 | 4,350 | 258,300 | 4,350 |
| 2024-05-07 | 4,490 | 4,590 | 4,420 | 4,455 | 369,500 | 4,455 |
| 2024-05-02 | 4,365 | 4,510 | 4,360 | 4,400 | 209,600 | 4,400 |
| 2024-05-01 | 4,370 | 4,455 | 4,345 | 4,365 | 219,800 | 4,365 |
| 2024-04-30 | 4,505 | 4,525 | 4,390 | 4,410 | 260,800 | 4,410 |
| 2024-04-26 | 4,420 | 4,480 | 4,375 | 4,435 | 317,200 | 4,435 |
| 2024-04-25 | 4,540 | 4,560 | 4,410 | 4,425 | 332,500 | 4,425 |
| 2024-04-24 | 4,645 | 4,740 | 4,570 | 4,575 | 252,600 | 4,575 |
| 2024-04-23 | 4,690 | 4,695 | 4,540 | 4,575 | 273,400 | 4,575 |
| 2024-04-22 | 4,625 | 4,710 | 4,490 | 4,575 | 480,100 | 4,575 |
| 2024-04-19 | 4,725 | 4,815 | 4,635 | 4,725 | 528,900 | 4,725 |
| 2024-04-18 | 4,520 | 4,850 | 4,520 | 4,810 | 535,200 | 4,810 |
| 2024-04-17 | 4,630 | 4,735 | 4,450 | 4,580 | 586,000 | 4,580 |
| 2024-04-16 | 4,630 | 4,695 | 4,540 | 4,620 | 786,100 | 4,620 |
| 2024-04-15 | 4,830 | 4,910 | 4,690 | 4,765 | 748,800 | 4,765 |
| 2024-04-12 | 5,140 | 5,220 | 4,945 | 4,950 | 559,200 | 4,950 |
| 2024-04-11 | 5,160 | 5,200 | 5,050 | 5,090 | 270,000 | 5,090 |
| 2024-04-10 | 5,200 | 5,410 | 5,090 | 5,220 | 587,000 | 5,220 |
| 2024-04-09 | 5,220 | 5,330 | 5,110 | 5,110 | 304,600 | 5,110 |
| 2024-04-08 | 5,290 | 5,330 | 5,180 | 5,220 | 285,600 | 5,220 |
| 2024-04-05 | 5,100 | 5,250 | 5,100 | 5,250 | 381,400 | 5,250 |
| 2024-04-04 | 5,220 | 5,340 | 5,150 | 5,260 | 387,100 | 5,260 |
| 2024-04-03 | 5,070 | 5,210 | 5,050 | 5,090 | 421,300 | 5,090 |
| 2024-04-02 | 5,320 | 5,320 | 5,100 | 5,220 | 509,900 | 5,220 |
| 2024-04-01 | 5,400 | 5,410 | 5,170 | 5,230 | 638,400 | 5,230 |
| 2024-03-29 | 5,600 | 5,830 | 5,410 | 5,460 | 1,281,000 | 5,460 |
| 2024-03-28 | 5,410 | 5,470 | 5,250 | 5,400 | 737,900 | 5,400 |
| 2024-03-27 | 5,410 | 5,470 | 5,300 | 5,400 | 374,300 | 5,400 |
| 2024-03-26 | 5,300 | 5,460 | 5,300 | 5,400 | 290,500 | 5,400 |
| 2024-03-25 | 5,350 | 5,470 | 5,300 | 5,320 | 272,100 | 5,320 |
| 2024-03-22 | 5,550 | 5,660 | 5,300 | 5,450 | 678,300 | 5,450 |
| 2024-03-21 | 5,420 | 5,520 | 5,270 | 5,460 | 768,500 | 5,460 |
| 2024-03-19 | 5,300 | 5,310 | 5,190 | 5,290 | 538,100 | 5,290 |
| 2024-03-18 | 5,190 | 5,420 | 5,190 | 5,400 | 605,600 | 5,400 |
| 2024-03-15 | 5,160 | 5,280 | 5,070 | 5,150 | 1,209,600 | 5,150 |
| 2024-03-14 | 5,270 | 5,400 | 5,100 | 5,290 | 1,113,000 | 5,290 |
| 2024-03-13 | 5,840 | 5,850 | 5,340 | 5,450 | 1,050,600 | 5,450 |
| 2024-03-12 | 5,500 | 5,720 | 5,310 | 5,640 | 936,500 | 5,640 |
| 2024-03-11 | 5,860 | 5,910 | 5,560 | 5,600 | 1,228,100 | 5,600 |
| 2024-03-08 | 6,490 | 6,570 | 6,180 | 6,240 | 951,300 | 6,240 |
| 2024-03-07 | 6,560 | 6,720 | 6,290 | 6,500 | 1,133,400 | 6,500 |
| 2024-03-06 | 6,280 | 6,470 | 6,220 | 6,360 | 764,100 | 6,360 |
| 2024-03-05 | 6,410 | 6,650 | 6,270 | 6,580 | 851,000 | 6,580 |
| 2024-03-04 | 6,600 | 6,830 | 6,550 | 6,610 | 927,200 | 6,610 |
| 2024-03-01 | 6,410 | 6,570 | 6,320 | 6,400 | 881,500 | 6,400 |
| 2024-02-29 | 6,550 | 6,620 | 6,240 | 6,330 | 1,248,100 | 6,330 |
| 2024-02-28 | 6,700 | 6,850 | 6,540 | 6,720 | 1,383,300 | 6,720 |
| 2024-02-27 | 6,370 | 6,600 | 6,290 | 6,600 | 938,100 | 6,600 |
| 2024-02-26 | 6,200 | 6,570 | 6,150 | 6,470 | 1,481,600 | 6,470 |
| 2024-02-22 | 6,000 | 6,050 | 5,790 | 5,910 | 1,321,400 | 5,910 |
| 2024-02-21 | 5,730 | 5,820 | 5,550 | 5,700 | 862,900 | 5,700 |
| 2024-02-20 | 5,900 | 5,900 | 5,660 | 5,830 | 976,700 | 5,830 |
| 2024-02-19 | 5,500 | 6,030 | 5,470 | 5,890 | 1,455,700 | 5,890 |
| 2024-02-16 | 5,400 | 5,860 | 5,280 | 5,570 | 2,205,000 | 5,570 |
| 2024-02-15 | 5,010 | 5,150 | 4,990 | 5,150 | 705,600 | 5,150 |
| 2024-02-14 | 4,270 | 4,455 | 4,250 | 4,445 | 674,100 | 4,445 |
| 2024-02-13 | 4,250 | 4,405 | 4,200 | 4,375 | 868,400 | 4,375 |
| 2024-02-09 | 4,000 | 4,175 | 3,995 | 4,165 | 699,700 | 4,165 |
| 2024-02-08 | 3,930 | 4,025 | 3,865 | 3,960 | 356,300 | 3,960 |
| 2024-02-07 | 3,845 | 3,910 | 3,830 | 3,895 | 193,200 | 3,895 |
| 2024-02-06 | 3,900 | 3,955 | 3,850 | 3,885 | 204,100 | 3,885 |
| 2024-02-05 | 3,910 | 3,930 | 3,765 | 3,910 | 375,000 | 3,910 |
| 2024-02-02 | 3,900 | 3,935 | 3,850 | 3,865 | 291,600 | 3,865 |
| 2024-02-01 | 3,835 | 3,850 | 3,760 | 3,830 | 312,400 | 3,830 |
| 2024-01-31 | 3,880 | 3,900 | 3,835 | 3,900 | 209,300 | 3,900 |
| 2024-01-30 | 3,950 | 3,965 | 3,870 | 3,925 | 231,500 | 3,925 |
| 2024-01-29 | 3,900 | 3,915 | 3,830 | 3,880 | 226,700 | 3,880 |
| 2024-01-26 | 3,975 | 4,000 | 3,880 | 3,880 | 474,900 | 3,880 |
| 2024-01-25 | 4,010 | 4,065 | 3,955 | 4,045 | 413,300 | 4,045 |
| 2024-01-24 | 3,900 | 4,075 | 3,875 | 4,060 | 632,700 | 4,060 |
| 2024-01-23 | 3,980 | 4,020 | 3,845 | 3,900 | 768,600 | 3,900 |
| 2024-01-22 | 3,940 | 4,015 | 3,900 | 3,955 | 734,900 | 3,955 |
| 2024-01-19 | 3,885 | 3,975 | 3,815 | 3,880 | 835,800 | 3,880 |
| 2024-01-18 | 3,680 | 3,825 | 3,640 | 3,820 | 719,800 | 3,820 |
| 2024-01-17 | 3,430 | 3,690 | 3,425 | 3,660 | 804,300 | 3,660 |
| 2024-01-16 | 3,420 | 3,455 | 3,420 | 3,440 | 179,200 | 3,440 |
| 2024-01-15 | 3,450 | 3,460 | 3,405 | 3,455 | 283,700 | 3,455 |
| 2024-01-12 | 3,450 | 3,465 | 3,365 | 3,425 | 303,800 | 3,425 |
| 2024-01-11 | 3,495 | 3,495 | 3,440 | 3,450 | 361,700 | 3,450 |
| 2024-01-10 | 3,425 | 3,520 | 3,405 | 3,480 | 472,800 | 3,480 |
| 2024-01-09 | 3,415 | 3,470 | 3,380 | 3,445 | 634,800 | 3,445 |
| 2024-01-05 | 3,405 | 3,405 | 3,310 | 3,315 | 338,400 | 3,315 |
| 2024-01-04 | 3,330 | 3,450 | 3,235 | 3,435 | 411,100 | 3,435 |
分割・併合履歴 ： [2019-02-26]1株→2株
