4324 (株)電通グループ 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 | 3,730 | 3,767 | 3,717 | 3,761 | 1,983,300 | 3,761 |
| 2024-11-20 | 3,631 | 3,689 | 3,622 | 3,679 | 1,735,100 | 3,679 |
| 2024-11-19 | 3,688 | 3,731 | 3,607 | 3,610 | 2,736,900 | 3,610 |
| 2024-11-18 | 4,015 | 4,016 | 3,668 | 3,670 | 6,749,100 | 3,670 |
| 2024-11-15 | 4,097 | 4,104 | 4,097 | 4,097 | 1,129,600 | 4,097 |
| 2024-11-14 | 4,821 | 4,910 | 4,783 | 4,815 | 1,006,300 | 4,815 |
| 2024-11-13 | 4,810 | 4,832 | 4,756 | 4,775 | 625,200 | 4,775 |
| 2024-11-12 | 4,880 | 4,900 | 4,788 | 4,825 | 506,700 | 4,825 |
| 2024-11-11 | 4,807 | 4,874 | 4,790 | 4,870 | 386,300 | 4,870 |
| 2024-11-08 | 4,900 | 4,901 | 4,821 | 4,832 | 534,900 | 4,832 |
| 2024-11-07 | 4,863 | 4,891 | 4,796 | 4,823 | 464,500 | 4,823 |
| 2024-11-06 | 4,819 | 4,860 | 4,782 | 4,818 | 638,500 | 4,818 |
| 2024-11-05 | 4,650 | 4,785 | 4,634 | 4,783 | 700,200 | 4,783 |
| 2024-11-01 | 4,630 | 4,700 | 4,620 | 4,660 | 762,700 | 4,660 |
| 2024-10-31 | 4,805 | 4,808 | 4,676 | 4,734 | 1,082,200 | 4,734 |
| 2024-10-30 | 4,736 | 4,828 | 4,726 | 4,790 | 1,682,400 | 4,790 |
| 2024-10-29 | 4,733 | 4,761 | 4,680 | 4,760 | 720,400 | 4,760 |
| 2024-10-28 | 4,646 | 4,731 | 4,613 | 4,710 | 563,300 | 4,710 |
| 2024-10-25 | 4,636 | 4,676 | 4,608 | 4,664 | 439,300 | 4,664 |
| 2024-10-24 | 4,602 | 4,671 | 4,580 | 4,636 | 719,300 | 4,636 |
| 2024-10-23 | 4,744 | 4,757 | 4,635 | 4,644 | 622,000 | 4,644 |
| 2024-10-22 | 4,783 | 4,785 | 4,656 | 4,710 | 681,000 | 4,710 |
| 2024-10-21 | 4,802 | 4,820 | 4,770 | 4,770 | 770,900 | 4,770 |
| 2024-10-18 | 4,658 | 4,757 | 4,648 | 4,748 | 957,100 | 4,748 |
| 2024-10-17 | 4,623 | 4,643 | 4,592 | 4,619 | 839,700 | 4,619 |
| 2024-10-16 | 4,579 | 4,645 | 4,554 | 4,615 | 748,900 | 4,615 |
| 2024-10-15 | 4,620 | 4,658 | 4,602 | 4,616 | 655,200 | 4,616 |
| 2024-10-11 | 4,625 | 4,625 | 4,586 | 4,614 | 599,300 | 4,614 |
| 2024-10-10 | 4,661 | 4,676 | 4,618 | 4,625 | 482,000 | 4,625 |
| 2024-10-09 | 4,656 | 4,697 | 4,636 | 4,651 | 696,400 | 4,651 |
| 2024-10-08 | 4,612 | 4,626 | 4,567 | 4,598 | 725,600 | 4,598 |
| 2024-10-07 | 4,590 | 4,631 | 4,553 | 4,592 | 1,072,100 | 4,592 |
| 2024-10-04 | 4,441 | 4,513 | 4,435 | 4,504 | 534,200 | 4,504 |
| 2024-10-03 | 4,488 | 4,523 | 4,437 | 4,452 | 732,400 | 4,452 |
| 2024-10-02 | 4,329 | 4,379 | 4,304 | 4,333 | 868,600 | 4,333 |
| 2024-10-01 | 4,431 | 4,432 | 4,327 | 4,382 | 759,700 | 4,382 |
| 2024-09-30 | 4,374 | 4,425 | 4,350 | 4,407 | 1,199,900 | 4,407 |
| 2024-09-27 | 4,510 | 4,584 | 4,478 | 4,584 | 1,073,700 | 4,584 |
| 2024-09-26 | 4,482 | 4,548 | 4,450 | 4,525 | 1,185,300 | 4,525 |
| 2024-09-25 | 4,433 | 4,460 | 4,401 | 4,416 | 573,600 | 4,416 |
| 2024-09-24 | 4,548 | 4,550 | 4,455 | 4,455 | 913,500 | 4,455 |
| 2024-09-20 | 4,460 | 4,619 | 4,441 | 4,507 | 4,699,100 | 4,507 |
| 2024-09-19 | 4,400 | 4,464 | 4,371 | 4,393 | 1,099,500 | 4,393 |
| 2024-09-18 | 4,211 | 4,321 | 4,210 | 4,310 | 931,700 | 4,310 |
| 2024-09-17 | 4,276 | 4,285 | 4,166 | 4,208 | 1,062,900 | 4,208 |
| 2024-09-13 | 4,326 | 4,326 | 4,232 | 4,240 | 988,800 | 4,240 |
| 2024-09-12 | 4,282 | 4,333 | 4,250 | 4,301 | 973,000 | 4,301 |
| 2024-09-11 | 4,261 | 4,265 | 4,167 | 4,212 | 903,800 | 4,212 |
| 2024-09-10 | 4,287 | 4,309 | 4,246 | 4,261 | 694,400 | 4,261 |
| 2024-09-09 | 4,287 | 4,333 | 4,196 | 4,287 | 739,100 | 4,287 |
| 2024-09-06 | 4,334 | 4,369 | 4,291 | 4,308 | 1,007,200 | 4,308 |
| 2024-09-05 | 4,259 | 4,362 | 4,255 | 4,311 | 1,081,500 | 4,311 |
| 2024-09-04 | 4,355 | 4,450 | 4,341 | 4,399 | 1,160,200 | 4,399 |
| 2024-09-03 | 4,525 | 4,560 | 4,481 | 4,495 | 585,300 | 4,495 |
| 2024-09-02 | 4,509 | 4,560 | 4,503 | 4,560 | 635,900 | 4,560 |
| 2024-08-30 | 4,500 | 4,512 | 4,450 | 4,477 | 1,062,700 | 4,477 |
| 2024-08-29 | 4,531 | 4,543 | 4,485 | 4,500 | 631,800 | 4,500 |
| 2024-08-28 | 4,590 | 4,620 | 4,507 | 4,519 | 932,000 | 4,519 |
| 2024-08-27 | 4,471 | 4,600 | 4,471 | 4,594 | 1,311,900 | 4,594 |
| 2024-08-26 | 4,389 | 4,465 | 4,380 | 4,462 | 902,200 | 4,462 |
| 2024-08-23 | 4,413 | 4,452 | 4,399 | 4,427 | 881,500 | 4,427 |
| 2024-08-22 | 4,350 | 4,390 | 4,300 | 4,389 | 850,300 | 4,389 |
| 2024-08-21 | 4,320 | 4,357 | 4,298 | 4,338 | 1,048,600 | 4,338 |
| 2024-08-20 | 4,256 | 4,318 | 4,243 | 4,310 | 1,015,900 | 4,310 |
| 2024-08-19 | 4,210 | 4,294 | 4,186 | 4,253 | 1,173,800 | 4,253 |
| 2024-08-16 | 4,320 | 4,347 | 4,168 | 4,207 | 1,572,500 | 4,207 |
| 2024-08-15 | 4,150 | 4,278 | 4,050 | 4,250 | 3,368,400 | 4,250 |
| 2024-08-14 | 3,985 | 4,002 | 3,851 | 3,870 | 1,478,800 | 3,870 |
| 2024-08-13 | 3,874 | 3,969 | 3,850 | 3,947 | 1,265,000 | 3,947 |
| 2024-08-09 | 3,855 | 3,893 | 3,798 | 3,854 | 1,735,400 | 3,854 |
| 2024-08-08 | 3,862 | 3,931 | 3,833 | 3,846 | 915,500 | 3,846 |
| 2024-08-07 | 3,868 | 3,997 | 3,818 | 3,895 | 1,375,900 | 3,895 |
| 2024-08-06 | 3,907 | 4,033 | 3,848 | 3,983 | 1,987,000 | 3,983 |
| 2024-08-05 | 3,786 | 3,821 | 3,554 | 3,557 | 2,352,400 | 3,557 |
| 2024-08-02 | 3,874 | 3,918 | 3,840 | 3,872 | 1,719,000 | 3,872 |
| 2024-08-01 | 3,975 | 3,992 | 3,865 | 3,944 | 998,200 | 3,944 |
| 2024-07-31 | 3,993 | 4,019 | 3,932 | 4,003 | 990,800 | 4,003 |
| 2024-07-30 | 3,978 | 4,016 | 3,969 | 4,008 | 2,542,400 | 4,008 |
| 2024-07-29 | 3,994 | 4,032 | 3,965 | 3,991 | 833,800 | 3,991 |
| 2024-07-26 | 3,965 | 3,988 | 3,925 | 3,926 | 770,500 | 3,926 |
| 2024-07-25 | 3,945 | 3,959 | 3,896 | 3,927 | 929,100 | 3,927 |
| 2024-07-24 | 4,045 | 4,058 | 3,988 | 3,990 | 756,300 | 3,990 |
| 2024-07-23 | 4,075 | 4,122 | 4,066 | 4,083 | 557,600 | 4,083 |
| 2024-07-22 | 4,056 | 4,078 | 4,040 | 4,060 | 567,300 | 4,060 |
| 2024-07-19 | 4,051 | 4,055 | 4,004 | 4,046 | 589,800 | 4,046 |
| 2024-07-18 | 4,069 | 4,100 | 4,029 | 4,032 | 724,900 | 4,032 |
| 2024-07-17 | 4,089 | 4,111 | 4,060 | 4,081 | 568,500 | 4,081 |
| 2024-07-16 | 4,095 | 4,100 | 4,046 | 4,053 | 566,000 | 4,053 |
| 2024-07-12 | 4,050 | 4,117 | 4,042 | 4,089 | 1,285,600 | 4,089 |
| 2024-07-11 | 4,040 | 4,114 | 4,040 | 4,095 | 1,050,200 | 4,095 |
| 2024-07-10 | 3,980 | 4,038 | 3,980 | 4,034 | 728,100 | 4,034 |
| 2024-07-09 | 3,964 | 4,020 | 3,955 | 4,000 | 761,100 | 4,000 |
| 2024-07-08 | 3,995 | 4,002 | 3,917 | 3,957 | 994,600 | 3,957 |
| 2024-07-05 | 4,018 | 4,035 | 3,997 | 4,006 | 474,100 | 4,006 |
| 2024-07-04 | 4,024 | 4,040 | 3,993 | 3,993 | 723,700 | 3,993 |
| 2024-07-03 | 3,959 | 4,043 | 3,950 | 4,027 | 1,190,500 | 4,027 |
| 2024-07-02 | 3,930 | 3,960 | 3,887 | 3,945 | 1,407,600 | 3,945 |
| 2024-07-01 | 4,053 | 4,075 | 4,001 | 4,029 | 994,300 | 4,029 |
| 2024-06-28 | 4,039 | 4,075 | 4,026 | 4,053 | 718,500 | 4,053 |
| 2024-06-27 | 4,032 | 4,048 | 4,009 | 4,039 | 789,000 | 4,039 |
| 2024-06-26 | 4,099 | 4,138 | 4,076 | 4,120 | 1,308,100 | 4,120 |
| 2024-06-25 | 4,020 | 4,086 | 4,010 | 4,070 | 1,101,900 | 4,070 |
| 2024-06-24 | 3,900 | 3,996 | 3,892 | 3,991 | 981,100 | 3,991 |
| 2024-06-21 | 3,970 | 3,984 | 3,884 | 3,896 | 1,271,900 | 3,896 |
| 2024-06-20 | 3,935 | 3,967 | 3,923 | 3,959 | 629,200 | 3,959 |
| 2024-06-19 | 3,946 | 3,968 | 3,923 | 3,968 | 593,100 | 3,968 |
| 2024-06-18 | 3,925 | 3,947 | 3,903 | 3,946 | 1,277,400 | 3,946 |
| 2024-06-17 | 4,078 | 4,082 | 3,903 | 3,916 | 1,614,200 | 3,916 |
| 2024-06-14 | 4,089 | 4,155 | 4,078 | 4,122 | 1,274,900 | 4,122 |
| 2024-06-13 | 4,150 | 4,150 | 4,081 | 4,113 | 579,600 | 4,113 |
| 2024-06-12 | 4,076 | 4,113 | 4,065 | 4,090 | 573,500 | 4,090 |
| 2024-06-11 | 4,081 | 4,119 | 4,078 | 4,099 | 793,600 | 4,099 |
| 2024-06-10 | 4,060 | 4,162 | 4,051 | 4,151 | 847,900 | 4,151 |
| 2024-06-07 | 4,030 | 4,051 | 4,014 | 4,034 | 544,800 | 4,034 |
| 2024-06-06 | 4,148 | 4,148 | 4,024 | 4,038 | 1,151,900 | 4,038 |
| 2024-06-05 | 4,150 | 4,176 | 4,119 | 4,134 | 1,011,000 | 4,134 |
| 2024-06-04 | 4,170 | 4,210 | 4,157 | 4,210 | 704,600 | 4,210 |
| 2024-06-03 | 4,186 | 4,230 | 4,161 | 4,201 | 862,200 | 4,201 |
| 2024-05-31 | 4,106 | 4,174 | 4,092 | 4,158 | 1,461,100 | 4,158 |
| 2024-05-30 | 4,075 | 4,107 | 4,021 | 4,091 | 923,300 | 4,091 |
| 2024-05-29 | 4,148 | 4,168 | 4,101 | 4,101 | 763,700 | 4,101 |
| 2024-05-28 | 4,159 | 4,210 | 4,149 | 4,165 | 903,300 | 4,165 |
| 2024-05-27 | 4,200 | 4,200 | 4,105 | 4,159 | 818,000 | 4,159 |
| 2024-05-24 | 4,151 | 4,192 | 4,150 | 4,168 | 856,000 | 4,168 |
| 2024-05-23 | 4,263 | 4,295 | 4,224 | 4,269 | 761,400 | 4,269 |
| 2024-05-22 | 4,200 | 4,254 | 4,174 | 4,225 | 810,500 | 4,225 |
| 2024-05-21 | 4,195 | 4,224 | 4,158 | 4,193 | 815,300 | 4,193 |
| 2024-05-20 | 4,143 | 4,228 | 4,118 | 4,174 | 917,100 | 4,174 |
| 2024-05-17 | 4,260 | 4,273 | 4,115 | 4,143 | 1,753,300 | 4,143 |
| 2024-05-16 | 4,262 | 4,371 | 4,255 | 4,330 | 1,133,200 | 4,330 |
| 2024-05-15 | 4,254 | 4,364 | 4,200 | 4,289 | 2,021,600 | 4,289 |
| 2024-05-14 | 4,260 | 4,394 | 4,247 | 4,394 | 1,601,500 | 4,394 |
| 2024-05-13 | 4,220 | 4,230 | 4,170 | 4,218 | 708,700 | 4,218 |
| 2024-05-10 | 4,287 | 4,300 | 4,234 | 4,251 | 684,500 | 4,251 |
| 2024-05-09 | 4,219 | 4,284 | 4,213 | 4,248 | 512,500 | 4,248 |
| 2024-05-08 | 4,258 | 4,258 | 4,187 | 4,197 | 734,800 | 4,197 |
| 2024-05-07 | 4,208 | 4,262 | 4,195 | 4,257 | 814,600 | 4,257 |
| 2024-05-02 | 4,144 | 4,211 | 4,096 | 4,208 | 1,162,600 | 4,208 |
| 2024-05-01 | 4,157 | 4,203 | 4,140 | 4,177 | 1,049,400 | 4,177 |
| 2024-04-30 | 4,232 | 4,273 | 4,207 | 4,269 | 733,700 | 4,269 |
| 2024-04-26 | 4,177 | 4,237 | 4,141 | 4,219 | 703,300 | 4,219 |
| 2024-04-25 | 4,245 | 4,252 | 4,177 | 4,187 | 906,800 | 4,187 |
| 2024-04-24 | 4,227 | 4,278 | 4,215 | 4,267 | 731,500 | 4,267 |
| 2024-04-23 | 4,225 | 4,257 | 4,207 | 4,229 | 614,200 | 4,229 |
| 2024-04-22 | 4,177 | 4,213 | 4,158 | 4,212 | 728,900 | 4,212 |
| 2024-04-19 | 4,123 | 4,159 | 4,104 | 4,126 | 648,200 | 4,126 |
| 2024-04-18 | 4,149 | 4,200 | 4,140 | 4,162 | 639,300 | 4,162 |
| 2024-04-17 | 4,251 | 4,251 | 4,107 | 4,113 | 846,300 | 4,113 |
| 2024-04-16 | 4,243 | 4,254 | 4,192 | 4,250 | 692,200 | 4,250 |
| 2024-04-15 | 4,240 | 4,269 | 4,178 | 4,229 | 717,200 | 4,229 |
| 2024-04-12 | 4,282 | 4,349 | 4,273 | 4,299 | 1,132,000 | 4,299 |
| 2024-04-11 | 4,226 | 4,226 | 4,185 | 4,212 | 695,700 | 4,212 |
| 2024-04-10 | 4,158 | 4,225 | 4,151 | 4,205 | 817,200 | 4,205 |
| 2024-04-09 | 4,100 | 4,179 | 4,098 | 4,158 | 613,000 | 4,158 |
| 2024-04-08 | 4,134 | 4,175 | 4,125 | 4,134 | 641,300 | 4,134 |
| 2024-04-05 | 4,148 | 4,184 | 4,126 | 4,165 | 1,173,300 | 4,165 |
| 2024-04-04 | 4,260 | 4,273 | 4,209 | 4,218 | 995,900 | 4,218 |
| 2024-04-03 | 4,210 | 4,220 | 4,135 | 4,194 | 1,453,300 | 4,194 |
| 2024-04-02 | 4,307 | 4,359 | 4,268 | 4,324 | 1,619,300 | 4,324 |
| 2024-04-01 | 4,241 | 4,325 | 4,231 | 4,254 | 1,341,000 | 4,254 |
| 2024-03-29 | 4,161 | 4,235 | 4,159 | 4,195 | 1,366,500 | 4,195 |
| 2024-03-28 | 4,212 | 4,250 | 4,159 | 4,190 | 825,000 | 4,190 |
| 2024-03-27 | 4,158 | 4,248 | 4,155 | 4,212 | 794,800 | 4,212 |
| 2024-03-26 | 4,202 | 4,206 | 4,110 | 4,155 | 1,006,800 | 4,155 |
| 2024-03-25 | 4,260 | 4,282 | 4,216 | 4,219 | 943,400 | 4,219 |
| 2024-03-22 | 4,224 | 4,258 | 4,205 | 4,255 | 835,900 | 4,255 |
| 2024-03-21 | 4,213 | 4,233 | 4,180 | 4,211 | 1,085,300 | 4,211 |
| 2024-03-19 | 4,153 | 4,213 | 4,153 | 4,197 | 1,060,300 | 4,197 |
| 2024-03-18 | 4,083 | 4,216 | 4,072 | 4,134 | 1,262,900 | 4,134 |
| 2024-03-15 | 3,990 | 4,053 | 3,958 | 4,021 | 1,111,200 | 4,021 |
| 2024-03-14 | 4,002 | 4,053 | 3,990 | 4,032 | 764,800 | 4,032 |
| 2024-03-13 | 4,069 | 4,088 | 4,002 | 4,022 | 662,600 | 4,022 |
| 2024-03-12 | 4,065 | 4,067 | 3,995 | 4,054 | 746,900 | 4,054 |
| 2024-03-11 | 4,036 | 4,074 | 3,977 | 4,027 | 1,031,800 | 4,027 |
| 2024-03-08 | 4,050 | 4,083 | 4,001 | 4,037 | 1,342,300 | 4,037 |
| 2024-03-07 | 3,993 | 4,032 | 3,969 | 4,028 | 1,419,600 | 4,028 |
| 2024-03-06 | 3,935 | 3,997 | 3,894 | 3,962 | 1,181,200 | 3,962 |
| 2024-03-05 | 4,041 | 4,044 | 3,932 | 3,934 | 1,124,100 | 3,934 |
| 2024-03-04 | 4,125 | 4,140 | 4,033 | 4,056 | 1,421,900 | 4,056 |
| 2024-03-01 | 4,129 | 4,162 | 4,095 | 4,151 | 1,093,700 | 4,151 |
| 2024-02-29 | 4,210 | 4,227 | 4,116 | 4,148 | 1,413,500 | 4,148 |
| 2024-02-28 | 4,225 | 4,279 | 4,208 | 4,225 | 852,200 | 4,225 |
| 2024-02-27 | 4,213 | 4,237 | 4,202 | 4,237 | 893,200 | 4,237 |
| 2024-02-26 | 4,248 | 4,300 | 4,222 | 4,239 | 1,120,600 | 4,239 |
| 2024-02-22 | 4,316 | 4,324 | 4,216 | 4,239 | 1,014,300 | 4,239 |
| 2024-02-21 | 4,354 | 4,382 | 4,256 | 4,283 | 953,000 | 4,283 |
| 2024-02-20 | 4,301 | 4,344 | 4,291 | 4,313 | 568,500 | 4,313 |
| 2024-02-19 | 4,344 | 4,386 | 4,285 | 4,305 | 1,220,100 | 4,305 |
| 2024-02-16 | 4,196 | 4,345 | 4,183 | 4,333 | 2,140,900 | 4,333 |
| 2024-02-15 | 4,055 | 4,245 | 4,034 | 4,170 | 2,146,800 | 4,170 |
| 2024-02-14 | 4,159 | 4,171 | 4,063 | 4,109 | 993,800 | 4,109 |
| 2024-02-13 | 4,097 | 4,246 | 4,086 | 4,159 | 2,248,300 | 4,159 |
| 2024-02-09 | 3,938 | 4,058 | 3,938 | 4,033 | 1,739,500 | 4,033 |
| 2024-02-08 | 3,938 | 3,966 | 3,904 | 3,953 | 734,000 | 3,953 |
| 2024-02-07 | 3,970 | 3,982 | 3,945 | 3,962 | 452,800 | 3,962 |
| 2024-02-06 | 3,965 | 3,990 | 3,950 | 3,971 | 558,500 | 3,971 |
| 2024-02-05 | 3,934 | 4,012 | 3,934 | 4,009 | 820,500 | 4,009 |
| 2024-02-02 | 3,921 | 3,987 | 3,912 | 3,925 | 824,200 | 3,925 |
| 2024-02-01 | 3,890 | 3,901 | 3,860 | 3,890 | 952,700 | 3,890 |
| 2024-01-31 | 3,900 | 3,932 | 3,878 | 3,932 | 895,800 | 3,932 |
| 2024-01-30 | 3,975 | 4,009 | 3,952 | 3,957 | 498,600 | 3,957 |
| 2024-01-29 | 3,989 | 4,002 | 3,967 | 3,986 | 646,200 | 3,986 |
| 2024-01-26 | 3,950 | 3,993 | 3,930 | 3,972 | 856,200 | 3,972 |
| 2024-01-25 | 3,923 | 3,962 | 3,919 | 3,948 | 681,200 | 3,948 |
| 2024-01-24 | 3,931 | 3,933 | 3,894 | 3,920 | 687,800 | 3,920 |
| 2024-01-23 | 3,950 | 3,959 | 3,909 | 3,921 | 625,000 | 3,921 |
| 2024-01-22 | 3,947 | 3,947 | 3,904 | 3,935 | 619,700 | 3,935 |
| 2024-01-19 | 3,911 | 3,919 | 3,887 | 3,906 | 955,800 | 3,906 |
| 2024-01-18 | 3,893 | 3,936 | 3,880 | 3,889 | 786,800 | 3,889 |
| 2024-01-17 | 3,930 | 3,980 | 3,911 | 3,911 | 943,200 | 3,911 |
| 2024-01-16 | 3,941 | 3,956 | 3,901 | 3,912 | 712,200 | 3,912 |
| 2024-01-15 | 3,949 | 3,962 | 3,934 | 3,946 | 612,100 | 3,946 |
| 2024-01-12 | 3,980 | 3,980 | 3,914 | 3,949 | 1,348,500 | 3,949 |
| 2024-01-11 | 3,889 | 3,930 | 3,872 | 3,914 | 1,133,100 | 3,914 |
| 2024-01-10 | 3,833 | 3,886 | 3,826 | 3,871 | 1,304,200 | 3,871 |
| 2024-01-09 | 3,721 | 3,823 | 3,721 | 3,819 | 1,349,700 | 3,819 |
| 2024-01-05 | 3,704 | 3,766 | 3,699 | 3,720 | 1,493,400 | 3,720 |
| 2024-01-04 | 3,639 | 3,704 | 3,596 | 3,704 | 1,279,600 | 3,704 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
