4434 (株)サーバーワークス 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 | 2,298 | 2,332 | 2,266 | 2,280 | 49,000 | 2,280 |
| 2024-11-20 | 2,301 | 2,324 | 2,278 | 2,299 | 30,900 | 2,299 |
| 2024-11-19 | 2,281 | 2,332 | 2,279 | 2,316 | 40,500 | 2,316 |
| 2024-11-18 | 2,276 | 2,346 | 2,256 | 2,280 | 75,000 | 2,280 |
| 2024-11-15 | 2,326 | 2,391 | 2,303 | 2,386 | 39,700 | 2,386 |
| 2024-11-14 | 2,380 | 2,430 | 2,337 | 2,359 | 37,700 | 2,359 |
| 2024-11-13 | 2,424 | 2,471 | 2,421 | 2,428 | 31,800 | 2,428 |
| 2024-11-12 | 2,481 | 2,500 | 2,430 | 2,446 | 30,700 | 2,446 |
| 2024-11-11 | 2,442 | 2,488 | 2,416 | 2,488 | 21,200 | 2,488 |
| 2024-11-08 | 2,409 | 2,493 | 2,400 | 2,478 | 66,300 | 2,478 |
| 2024-11-07 | 2,377 | 2,412 | 2,330 | 2,396 | 35,900 | 2,396 |
| 2024-11-06 | 2,384 | 2,394 | 2,338 | 2,369 | 22,600 | 2,369 |
| 2024-11-05 | 2,389 | 2,405 | 2,344 | 2,378 | 21,400 | 2,378 |
| 2024-11-01 | 2,332 | 2,402 | 2,316 | 2,346 | 41,500 | 2,346 |
| 2024-10-31 | 2,335 | 2,391 | 2,330 | 2,382 | 46,600 | 2,382 |
| 2024-10-30 | 2,378 | 2,378 | 2,323 | 2,353 | 78,100 | 2,353 |
| 2024-10-29 | 2,328 | 2,379 | 2,300 | 2,373 | 24,300 | 2,373 |
| 2024-10-28 | 2,228 | 2,346 | 2,228 | 2,346 | 62,900 | 2,346 |
| 2024-10-25 | 2,275 | 2,275 | 2,232 | 2,240 | 44,800 | 2,240 |
| 2024-10-24 | 2,267 | 2,288 | 2,229 | 2,275 | 49,700 | 2,275 |
| 2024-10-23 | 2,267 | 2,338 | 2,250 | 2,267 | 86,400 | 2,267 |
| 2024-10-22 | 2,314 | 2,314 | 2,250 | 2,262 | 77,800 | 2,262 |
| 2024-10-21 | 2,330 | 2,370 | 2,310 | 2,327 | 67,200 | 2,327 |
| 2024-10-18 | 2,373 | 2,420 | 2,326 | 2,333 | 84,800 | 2,333 |
| 2024-10-17 | 2,451 | 2,451 | 2,368 | 2,373 | 146,500 | 2,373 |
| 2024-10-16 | 2,609 | 2,635 | 2,413 | 2,448 | 438,800 | 2,448 |
| 2024-10-15 | 2,925 | 2,949 | 2,782 | 2,859 | 128,000 | 2,859 |
| 2024-10-11 | 2,843 | 2,910 | 2,843 | 2,884 | 58,900 | 2,884 |
| 2024-10-10 | 2,861 | 2,872 | 2,803 | 2,843 | 33,100 | 2,843 |
| 2024-10-09 | 2,839 | 2,890 | 2,787 | 2,849 | 44,900 | 2,849 |
| 2024-10-08 | 2,810 | 2,815 | 2,764 | 2,803 | 48,900 | 2,803 |
| 2024-10-07 | 2,874 | 2,930 | 2,835 | 2,860 | 64,600 | 2,860 |
| 2024-10-04 | 2,840 | 2,863 | 2,770 | 2,824 | 53,500 | 2,824 |
| 2024-10-03 | 2,740 | 2,847 | 2,740 | 2,820 | 65,900 | 2,820 |
| 2024-10-02 | 2,836 | 2,836 | 2,710 | 2,716 | 50,500 | 2,716 |
| 2024-10-01 | 2,919 | 2,923 | 2,805 | 2,841 | 23,800 | 2,841 |
| 2024-09-30 | 2,866 | 2,923 | 2,816 | 2,879 | 37,800 | 2,879 |
| 2024-09-27 | 2,920 | 2,968 | 2,910 | 2,966 | 35,600 | 2,966 |
| 2024-09-26 | 2,830 | 2,919 | 2,830 | 2,919 | 27,500 | 2,919 |
| 2024-09-25 | 2,862 | 2,889 | 2,800 | 2,829 | 21,700 | 2,829 |
| 2024-09-24 | 2,862 | 2,875 | 2,840 | 2,862 | 26,300 | 2,862 |
| 2024-09-20 | 2,798 | 2,847 | 2,784 | 2,826 | 25,800 | 2,826 |
| 2024-09-19 | 2,706 | 2,823 | 2,706 | 2,798 | 44,100 | 2,798 |
| 2024-09-18 | 2,794 | 2,805 | 2,635 | 2,668 | 51,800 | 2,668 |
| 2024-09-17 | 2,885 | 2,885 | 2,723 | 2,751 | 27,100 | 2,751 |
| 2024-09-13 | 2,861 | 2,900 | 2,835 | 2,862 | 35,400 | 2,862 |
| 2024-09-12 | 2,818 | 2,914 | 2,771 | 2,911 | 36,100 | 2,911 |
| 2024-09-11 | 2,814 | 2,838 | 2,710 | 2,737 | 47,300 | 2,737 |
| 2024-09-10 | 2,861 | 2,920 | 2,827 | 2,842 | 39,500 | 2,842 |
| 2024-09-09 | 2,706 | 2,837 | 2,695 | 2,811 | 59,900 | 2,811 |
| 2024-09-06 | 2,806 | 2,806 | 2,703 | 2,769 | 43,600 | 2,769 |
| 2024-09-05 | 2,750 | 2,890 | 2,727 | 2,782 | 51,500 | 2,782 |
| 2024-09-04 | 2,819 | 2,934 | 2,761 | 2,793 | 50,500 | 2,793 |
| 2024-09-03 | 2,813 | 2,919 | 2,812 | 2,919 | 29,300 | 2,919 |
| 2024-09-02 | 2,900 | 2,944 | 2,793 | 2,827 | 44,100 | 2,827 |
| 2024-08-30 | 2,834 | 2,898 | 2,774 | 2,898 | 54,600 | 2,898 |
| 2024-08-29 | 2,838 | 2,936 | 2,801 | 2,850 | 37,600 | 2,850 |
| 2024-08-28 | 2,871 | 2,885 | 2,715 | 2,874 | 79,100 | 2,874 |
| 2024-08-27 | 2,800 | 2,900 | 2,767 | 2,900 | 43,300 | 2,900 |
| 2024-08-26 | 2,697 | 2,766 | 2,681 | 2,766 | 30,500 | 2,766 |
| 2024-08-23 | 2,710 | 2,739 | 2,688 | 2,713 | 24,400 | 2,713 |
| 2024-08-22 | 2,739 | 2,740 | 2,669 | 2,722 | 26,300 | 2,722 |
| 2024-08-21 | 2,692 | 2,726 | 2,685 | 2,713 | 25,300 | 2,713 |
| 2024-08-20 | 2,652 | 2,735 | 2,648 | 2,730 | 31,000 | 2,730 |
| 2024-08-19 | 2,625 | 2,675 | 2,586 | 2,602 | 31,000 | 2,602 |
| 2024-08-16 | 2,567 | 2,647 | 2,567 | 2,623 | 41,900 | 2,623 |
| 2024-08-15 | 2,521 | 2,570 | 2,513 | 2,517 | 30,700 | 2,517 |
| 2024-08-14 | 2,500 | 2,585 | 2,457 | 2,555 | 54,600 | 2,555 |
| 2024-08-13 | 2,348 | 2,489 | 2,316 | 2,465 | 87,100 | 2,465 |
| 2024-08-09 | 2,281 | 2,352 | 2,260 | 2,322 | 85,300 | 2,322 |
| 2024-08-08 | 2,281 | 2,317 | 2,196 | 2,275 | 100,400 | 2,275 |
| 2024-08-07 | 2,145 | 2,414 | 2,106 | 2,331 | 168,500 | 2,331 |
| 2024-08-06 | 2,260 | 2,348 | 2,161 | 2,245 | 143,800 | 2,245 |
| 2024-08-05 | 2,251 | 2,456 | 2,151 | 2,151 | 150,100 | 2,151 |
| 2024-08-02 | 2,692 | 2,784 | 2,645 | 2,651 | 80,900 | 2,651 |
| 2024-08-01 | 2,866 | 2,868 | 2,802 | 2,812 | 65,000 | 2,812 |
| 2024-07-31 | 2,859 | 3,005 | 2,789 | 3,005 | 48,600 | 3,005 |
| 2024-07-30 | 2,982 | 2,982 | 2,853 | 2,865 | 37,100 | 2,865 |
| 2024-07-29 | 2,945 | 3,000 | 2,879 | 2,968 | 50,300 | 2,968 |
| 2024-07-26 | 2,875 | 2,983 | 2,861 | 2,911 | 46,200 | 2,911 |
| 2024-07-25 | 2,863 | 2,968 | 2,841 | 2,879 | 54,700 | 2,879 |
| 2024-07-24 | 2,945 | 3,000 | 2,913 | 2,913 | 49,700 | 2,913 |
| 2024-07-23 | 2,987 | 3,125 | 2,982 | 2,995 | 65,200 | 2,995 |
| 2024-07-22 | 3,065 | 3,085 | 2,945 | 2,952 | 138,000 | 2,952 |
| 2024-07-19 | 3,180 | 3,200 | 3,125 | 3,135 | 52,900 | 3,135 |
| 2024-07-18 | 3,470 | 3,570 | 3,135 | 3,200 | 228,200 | 3,200 |
| 2024-07-17 | 3,400 | 3,550 | 3,335 | 3,490 | 174,900 | 3,490 |
| 2024-07-16 | 3,860 | 3,860 | 3,335 | 3,340 | 373,400 | 3,340 |
| 2024-07-12 | 3,225 | 3,415 | 3,220 | 3,370 | 122,300 | 3,370 |
| 2024-07-11 | 3,260 | 3,295 | 3,180 | 3,265 | 71,900 | 3,265 |
| 2024-07-10 | 3,355 | 3,355 | 3,210 | 3,260 | 42,100 | 3,260 |
| 2024-07-09 | 3,290 | 3,385 | 3,280 | 3,310 | 59,600 | 3,310 |
| 2024-07-08 | 3,375 | 3,495 | 3,285 | 3,305 | 105,300 | 3,305 |
| 2024-07-05 | 3,270 | 3,350 | 3,235 | 3,305 | 39,800 | 3,305 |
| 2024-07-04 | 3,380 | 3,420 | 3,185 | 3,185 | 73,400 | 3,185 |
| 2024-07-03 | 3,330 | 3,345 | 3,265 | 3,330 | 29,000 | 3,330 |
| 2024-07-02 | 3,320 | 3,320 | 3,220 | 3,285 | 29,700 | 3,285 |
| 2024-07-01 | 3,430 | 3,430 | 3,285 | 3,300 | 45,600 | 3,300 |
| 2024-06-28 | 3,285 | 3,320 | 3,270 | 3,310 | 33,600 | 3,310 |
| 2024-06-27 | 3,205 | 3,290 | 3,205 | 3,290 | 37,900 | 3,290 |
| 2024-06-26 | 3,210 | 3,250 | 3,165 | 3,200 | 35,200 | 3,200 |
| 2024-06-25 | 3,155 | 3,220 | 3,140 | 3,190 | 28,900 | 3,190 |
| 2024-06-24 | 3,135 | 3,140 | 3,085 | 3,140 | 27,700 | 3,140 |
| 2024-06-21 | 3,060 | 3,120 | 3,060 | 3,090 | 32,700 | 3,090 |
| 2024-06-20 | 3,085 | 3,095 | 3,010 | 3,095 | 35,900 | 3,095 |
| 2024-06-19 | 3,240 | 3,240 | 3,085 | 3,110 | 44,500 | 3,110 |
| 2024-06-18 | 3,215 | 3,280 | 3,120 | 3,210 | 58,800 | 3,210 |
| 2024-06-17 | 3,230 | 3,240 | 3,135 | 3,215 | 44,600 | 3,215 |
| 2024-06-14 | 2,985 | 3,220 | 2,948 | 3,195 | 75,200 | 3,195 |
| 2024-06-13 | 3,065 | 3,125 | 3,020 | 3,030 | 22,200 | 3,030 |
| 2024-06-12 | 3,070 | 3,125 | 3,050 | 3,065 | 17,700 | 3,065 |
| 2024-06-11 | 3,105 | 3,110 | 3,050 | 3,080 | 24,600 | 3,080 |
| 2024-06-10 | 2,974 | 3,115 | 2,959 | 3,105 | 42,300 | 3,105 |
| 2024-06-07 | 2,850 | 3,020 | 2,849 | 2,986 | 43,200 | 2,986 |
| 2024-06-06 | 3,030 | 3,030 | 2,838 | 2,850 | 41,600 | 2,850 |
| 2024-06-05 | 2,984 | 3,000 | 2,936 | 2,987 | 27,600 | 2,987 |
| 2024-06-04 | 2,944 | 2,989 | 2,931 | 2,966 | 40,000 | 2,966 |
| 2024-06-03 | 2,941 | 2,963 | 2,891 | 2,925 | 35,400 | 2,925 |
| 2024-05-31 | 3,000 | 3,000 | 2,871 | 2,933 | 53,300 | 2,933 |
| 2024-05-30 | 2,898 | 3,005 | 2,860 | 2,964 | 45,100 | 2,964 |
| 2024-05-29 | 3,000 | 3,000 | 2,917 | 2,932 | 27,900 | 2,932 |
| 2024-05-28 | 3,080 | 3,115 | 3,005 | 3,005 | 23,100 | 3,005 |
| 2024-05-27 | 3,075 | 3,080 | 2,985 | 3,045 | 27,100 | 3,045 |
| 2024-05-24 | 3,090 | 3,150 | 3,005 | 3,040 | 52,100 | 3,040 |
| 2024-05-23 | 3,040 | 3,160 | 3,030 | 3,160 | 49,900 | 3,160 |
| 2024-05-22 | 3,055 | 3,135 | 3,000 | 3,030 | 65,500 | 3,030 |
| 2024-05-21 | 3,065 | 3,085 | 3,010 | 3,045 | 26,500 | 3,045 |
| 2024-05-20 | 2,929 | 3,070 | 2,907 | 3,025 | 43,600 | 3,025 |
| 2024-05-17 | 2,872 | 2,974 | 2,839 | 2,968 | 45,100 | 2,968 |
| 2024-05-16 | 2,989 | 3,035 | 2,911 | 2,911 | 44,200 | 2,911 |
| 2024-05-15 | 3,015 | 3,025 | 2,928 | 2,950 | 69,400 | 2,950 |
| 2024-05-14 | 3,115 | 3,160 | 2,896 | 2,965 | 109,500 | 2,965 |
| 2024-05-13 | 3,100 | 3,160 | 2,967 | 3,090 | 132,900 | 3,090 |
| 2024-05-10 | 3,060 | 3,110 | 3,040 | 3,110 | 88,800 | 3,110 |
| 2024-05-09 | 2,976 | 3,055 | 2,944 | 3,015 | 86,800 | 3,015 |
| 2024-05-08 | 2,862 | 3,055 | 2,862 | 2,976 | 189,100 | 2,976 |
| 2024-05-07 | 2,745 | 2,874 | 2,745 | 2,874 | 78,800 | 2,874 |
| 2024-05-02 | 2,740 | 2,810 | 2,689 | 2,695 | 73,800 | 2,695 |
| 2024-05-01 | 2,630 | 2,798 | 2,630 | 2,733 | 118,800 | 2,733 |
| 2024-04-30 | 2,641 | 2,654 | 2,543 | 2,633 | 70,000 | 2,633 |
| 2024-04-26 | 2,580 | 2,696 | 2,550 | 2,634 | 125,900 | 2,634 |
| 2024-04-25 | 2,581 | 2,685 | 2,581 | 2,624 | 139,900 | 2,624 |
| 2024-04-24 | 2,528 | 2,609 | 2,523 | 2,580 | 106,800 | 2,580 |
| 2024-04-23 | 2,486 | 2,584 | 2,452 | 2,494 | 174,600 | 2,494 |
| 2024-04-22 | 2,271 | 2,529 | 2,271 | 2,485 | 409,100 | 2,485 |
| 2024-04-19 | 2,272 | 2,272 | 2,180 | 2,221 | 277,500 | 2,221 |
| 2024-04-18 | 2,309 | 2,327 | 2,172 | 2,299 | 282,800 | 2,299 |
| 2024-04-17 | 2,375 | 2,427 | 2,324 | 2,330 | 178,000 | 2,330 |
| 2024-04-16 | 2,472 | 2,550 | 2,300 | 2,372 | 389,700 | 2,372 |
| 2024-04-15 | 2,851 | 2,983 | 2,616 | 2,616 | 438,200 | 2,616 |
| 2024-04-12 | 3,280 | 3,295 | 3,155 | 3,185 | 102,900 | 3,185 |
| 2024-04-11 | 3,320 | 3,345 | 3,280 | 3,280 | 43,600 | 3,280 |
| 2024-04-10 | 3,425 | 3,430 | 3,290 | 3,330 | 41,800 | 3,330 |
| 2024-04-09 | 3,360 | 3,425 | 3,340 | 3,355 | 28,200 | 3,355 |
| 2024-04-08 | 3,405 | 3,455 | 3,330 | 3,360 | 57,200 | 3,360 |
| 2024-04-05 | 3,250 | 3,370 | 3,245 | 3,355 | 63,700 | 3,355 |
| 2024-04-04 | 3,410 | 3,490 | 3,380 | 3,390 | 60,800 | 3,390 |
| 2024-04-03 | 3,365 | 3,430 | 3,290 | 3,340 | 120,600 | 3,340 |
| 2024-04-02 | 3,585 | 3,585 | 3,415 | 3,435 | 75,500 | 3,435 |
| 2024-04-01 | 3,680 | 3,680 | 3,570 | 3,600 | 73,300 | 3,600 |
| 2024-03-29 | 3,690 | 3,740 | 3,610 | 3,645 | 63,300 | 3,645 |
| 2024-03-28 | 3,535 | 3,665 | 3,510 | 3,590 | 53,200 | 3,590 |
| 2024-03-27 | 3,555 | 3,655 | 3,495 | 3,565 | 51,100 | 3,565 |
| 2024-03-26 | 3,585 | 3,640 | 3,465 | 3,535 | 83,700 | 3,535 |
| 2024-03-25 | 3,695 | 3,735 | 3,630 | 3,630 | 53,400 | 3,630 |
| 2024-03-22 | 3,810 | 3,810 | 3,710 | 3,765 | 47,500 | 3,765 |
| 2024-03-21 | 3,810 | 3,890 | 3,740 | 3,790 | 68,600 | 3,790 |
| 2024-03-19 | 3,720 | 3,760 | 3,645 | 3,740 | 64,000 | 3,740 |
| 2024-03-18 | 3,630 | 3,755 | 3,615 | 3,710 | 63,600 | 3,710 |
| 2024-03-15 | 3,630 | 3,645 | 3,530 | 3,600 | 84,300 | 3,600 |
| 2024-03-14 | 3,760 | 3,805 | 3,625 | 3,690 | 106,400 | 3,690 |
| 2024-03-13 | 4,015 | 4,015 | 3,810 | 3,810 | 86,200 | 3,810 |
| 2024-03-12 | 3,875 | 3,965 | 3,780 | 3,945 | 104,000 | 3,945 |
| 2024-03-11 | 4,145 | 4,240 | 3,885 | 3,930 | 181,800 | 3,930 |
| 2024-03-08 | 4,315 | 4,445 | 4,225 | 4,285 | 137,000 | 4,285 |
| 2024-03-07 | 4,470 | 4,590 | 4,315 | 4,375 | 189,200 | 4,375 |
| 2024-03-06 | 4,045 | 4,475 | 4,000 | 4,440 | 365,200 | 4,440 |
| 2024-03-05 | 3,880 | 4,185 | 3,840 | 4,155 | 180,200 | 4,155 |
| 2024-03-04 | 3,960 | 4,065 | 3,875 | 3,925 | 150,800 | 3,925 |
| 2024-03-01 | 4,130 | 4,405 | 4,010 | 4,030 | 325,500 | 4,030 |
| 2024-02-29 | 4,330 | 4,350 | 3,730 | 4,130 | 831,800 | 4,130 |
| 2024-02-28 | 4,090 | 4,155 | 4,025 | 4,145 | 101,300 | 4,145 |
| 2024-02-27 | 4,180 | 4,245 | 4,010 | 4,105 | 143,300 | 4,105 |
| 2024-02-26 | 4,020 | 4,225 | 3,930 | 4,190 | 192,000 | 4,190 |
| 2024-02-22 | 3,925 | 3,950 | 3,775 | 3,860 | 111,100 | 3,860 |
| 2024-02-21 | 3,975 | 3,975 | 3,860 | 3,875 | 73,000 | 3,875 |
| 2024-02-20 | 4,085 | 4,170 | 3,965 | 4,045 | 119,200 | 4,045 |
| 2024-02-19 | 4,195 | 4,260 | 4,060 | 4,105 | 124,700 | 4,105 |
| 2024-02-16 | 4,060 | 4,330 | 4,050 | 4,305 | 129,700 | 4,305 |
| 2024-02-15 | 3,950 | 4,060 | 3,900 | 4,015 | 77,000 | 4,015 |
| 2024-02-14 | 3,790 | 3,975 | 3,740 | 3,945 | 56,200 | 3,945 |
| 2024-02-13 | 3,850 | 3,895 | 3,755 | 3,855 | 79,600 | 3,855 |
| 2024-02-09 | 4,030 | 4,065 | 3,750 | 3,760 | 127,400 | 3,760 |
| 2024-02-08 | 4,110 | 4,125 | 3,970 | 4,030 | 70,900 | 4,030 |
| 2024-02-07 | 4,010 | 4,135 | 3,955 | 4,040 | 82,600 | 4,040 |
| 2024-02-06 | 4,145 | 4,380 | 4,070 | 4,150 | 268,200 | 4,150 |
| 2024-02-05 | 3,860 | 4,185 | 3,840 | 4,170 | 240,100 | 4,170 |
| 2024-02-02 | 3,835 | 3,950 | 3,765 | 3,805 | 186,000 | 3,805 |
| 2024-02-01 | 3,685 | 3,785 | 3,660 | 3,695 | 59,300 | 3,695 |
| 2024-01-31 | 3,680 | 3,765 | 3,640 | 3,750 | 64,200 | 3,750 |
| 2024-01-30 | 3,745 | 3,855 | 3,680 | 3,725 | 82,900 | 3,725 |
| 2024-01-29 | 3,955 | 3,970 | 3,755 | 3,785 | 110,400 | 3,785 |
| 2024-01-26 | 3,910 | 4,065 | 3,845 | 3,930 | 142,900 | 3,930 |
| 2024-01-25 | 3,885 | 4,020 | 3,660 | 3,965 | 282,300 | 3,965 |
| 2024-01-24 | 3,880 | 3,950 | 3,825 | 3,935 | 143,100 | 3,935 |
| 2024-01-23 | 4,120 | 4,170 | 3,775 | 3,835 | 364,100 | 3,835 |
| 2024-01-22 | 4,100 | 4,410 | 4,010 | 4,085 | 758,500 | 4,085 |
| 2024-01-19 | 3,480 | 4,120 | 3,380 | 3,860 | 914,100 | 3,860 |
| 2024-01-18 | 3,300 | 3,500 | 3,265 | 3,465 | 41,500 | 3,465 |
| 2024-01-17 | 3,425 | 3,515 | 3,310 | 3,310 | 52,800 | 3,310 |
| 2024-01-16 | 3,610 | 3,610 | 3,425 | 3,495 | 63,200 | 3,495 |
| 2024-01-15 | 3,390 | 3,585 | 3,300 | 3,550 | 201,300 | 3,550 |
| 2024-01-12 | 3,190 | 3,190 | 3,065 | 3,110 | 29,000 | 3,110 |
| 2024-01-11 | 3,350 | 3,350 | 3,180 | 3,200 | 16,500 | 3,200 |
| 2024-01-10 | 3,225 | 3,285 | 3,225 | 3,280 | 12,300 | 3,280 |
| 2024-01-09 | 3,145 | 3,240 | 3,145 | 3,215 | 12,500 | 3,215 |
| 2024-01-05 | 3,230 | 3,230 | 3,120 | 3,145 | 19,300 | 3,145 |
| 2024-01-04 | 3,170 | 3,265 | 3,135 | 3,245 | 16,700 | 3,245 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2019-08-29]1株→2株
