4443 Sansan(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 | 1,983 | 1,998 | 1,927 | 1,969 | 775,900 | 1,969 |
| 2024-11-20 | 1,956 | 2,026 | 1,953 | 1,980 | 522,700 | 1,980 |
| 2024-11-19 | 2,000 | 2,023 | 1,960 | 1,967 | 608,100 | 1,967 |
| 2024-11-18 | 1,981 | 2,028 | 1,942 | 1,983 | 662,600 | 1,983 |
| 2024-11-15 | 2,100 | 2,113 | 2,027 | 2,037 | 944,400 | 2,037 |
| 2024-11-14 | 2,107 | 2,157 | 2,098 | 2,107 | 643,500 | 2,107 |
| 2024-11-13 | 2,105 | 2,141 | 2,081 | 2,126 | 592,000 | 2,126 |
| 2024-11-12 | 2,246 | 2,281 | 2,151 | 2,162 | 645,500 | 2,162 |
| 2024-11-11 | 2,273 | 2,286 | 2,234 | 2,279 | 333,500 | 2,279 |
| 2024-11-08 | 2,191 | 2,325 | 2,146 | 2,279 | 780,400 | 2,279 |
| 2024-11-07 | 2,315 | 2,343 | 2,130 | 2,175 | 816,700 | 2,175 |
| 2024-11-06 | 2,262 | 2,314 | 2,241 | 2,309 | 477,400 | 2,309 |
| 2024-11-05 | 2,231 | 2,270 | 2,200 | 2,265 | 365,700 | 2,265 |
| 2024-11-01 | 2,216 | 2,244 | 2,202 | 2,229 | 380,900 | 2,229 |
| 2024-10-31 | 2,176 | 2,254 | 2,165 | 2,253 | 554,100 | 2,253 |
| 2024-10-30 | 2,239 | 2,242 | 2,155 | 2,185 | 768,500 | 2,185 |
| 2024-10-29 | 2,172 | 2,239 | 2,155 | 2,221 | 812,800 | 2,221 |
| 2024-10-28 | 2,122 | 2,206 | 2,096 | 2,172 | 895,600 | 2,172 |
| 2024-10-25 | 2,192 | 2,192 | 2,077 | 2,105 | 1,022,900 | 2,105 |
| 2024-10-24 | 2,233 | 2,256 | 2,179 | 2,200 | 774,900 | 2,200 |
| 2024-10-23 | 2,262 | 2,283 | 2,244 | 2,265 | 494,200 | 2,265 |
| 2024-10-22 | 2,290 | 2,311 | 2,276 | 2,279 | 629,900 | 2,279 |
| 2024-10-21 | 2,307 | 2,354 | 2,285 | 2,315 | 973,100 | 2,315 |
| 2024-10-18 | 2,323 | 2,430 | 2,265 | 2,347 | 2,736,100 | 2,347 |
| 2024-10-17 | 2,106 | 2,183 | 2,098 | 2,175 | 629,600 | 2,175 |
| 2024-10-16 | 2,160 | 2,177 | 2,103 | 2,128 | 1,007,300 | 2,128 |
| 2024-10-15 | 2,032 | 2,182 | 1,999 | 2,166 | 3,039,600 | 2,166 |
| 2024-10-11 | 2,215 | 2,260 | 2,187 | 2,225 | 1,759,400 | 2,225 |
| 2024-10-10 | 2,235 | 2,243 | 2,172 | 2,200 | 929,900 | 2,200 |
| 2024-10-09 | 2,166 | 2,258 | 2,161 | 2,227 | 721,400 | 2,227 |
| 2024-10-08 | 2,140 | 2,166 | 2,107 | 2,156 | 466,800 | 2,156 |
| 2024-10-07 | 2,129 | 2,172 | 2,108 | 2,152 | 729,100 | 2,152 |
| 2024-10-04 | 2,057 | 2,142 | 2,056 | 2,124 | 564,000 | 2,124 |
| 2024-10-03 | 2,062 | 2,073 | 2,007 | 2,058 | 586,900 | 2,058 |
| 2024-10-02 | 2,110 | 2,121 | 1,997 | 2,002 | 805,900 | 2,002 |
| 2024-10-01 | 2,167 | 2,180 | 2,120 | 2,131 | 634,100 | 2,131 |
| 2024-09-30 | 2,157 | 2,195 | 2,107 | 2,149 | 783,000 | 2,149 |
| 2024-09-27 | 2,135 | 2,212 | 2,131 | 2,207 | 751,600 | 2,207 |
| 2024-09-26 | 2,099 | 2,135 | 2,078 | 2,135 | 775,800 | 2,135 |
| 2024-09-25 | 2,197 | 2,197 | 2,092 | 2,100 | 534,800 | 2,100 |
| 2024-09-24 | 2,199 | 2,203 | 2,149 | 2,192 | 650,000 | 2,192 |
| 2024-09-20 | 2,259 | 2,280 | 2,207 | 2,221 | 638,700 | 2,221 |
| 2024-09-19 | 2,253 | 2,275 | 2,226 | 2,233 | 576,800 | 2,233 |
| 2024-09-18 | 2,289 | 2,338 | 2,221 | 2,242 | 586,400 | 2,242 |
| 2024-09-17 | 2,304 | 2,305 | 2,233 | 2,277 | 627,600 | 2,277 |
| 2024-09-13 | 2,294 | 2,308 | 2,263 | 2,303 | 532,300 | 2,303 |
| 2024-09-12 | 2,350 | 2,355 | 2,288 | 2,318 | 588,300 | 2,318 |
| 2024-09-11 | 2,375 | 2,389 | 2,289 | 2,310 | 811,600 | 2,310 |
| 2024-09-10 | 2,377 | 2,391 | 2,299 | 2,346 | 908,300 | 2,346 |
| 2024-09-09 | 2,247 | 2,333 | 2,241 | 2,333 | 1,006,200 | 2,333 |
| 2024-09-06 | 2,344 | 2,350 | 2,275 | 2,297 | 1,010,700 | 2,297 |
| 2024-09-05 | 2,200 | 2,305 | 2,182 | 2,298 | 1,287,800 | 2,298 |
| 2024-09-04 | 2,105 | 2,190 | 2,102 | 2,181 | 1,017,000 | 2,181 |
| 2024-09-03 | 2,233 | 2,256 | 2,152 | 2,174 | 795,300 | 2,174 |
| 2024-09-02 | 2,239 | 2,257 | 2,196 | 2,227 | 659,200 | 2,227 |
| 2024-08-30 | 2,200 | 2,235 | 2,165 | 2,190 | 1,016,500 | 2,190 |
| 2024-08-29 | 2,308 | 2,323 | 2,163 | 2,226 | 1,841,600 | 2,226 |
| 2024-08-28 | 2,405 | 2,454 | 2,332 | 2,337 | 1,239,400 | 2,337 |
| 2024-08-27 | 2,405 | 2,452 | 2,372 | 2,427 | 1,184,900 | 2,427 |
| 2024-08-26 | 2,350 | 2,488 | 2,304 | 2,454 | 2,417,500 | 2,454 |
| 2024-08-23 | 2,180 | 2,264 | 2,164 | 2,261 | 1,076,400 | 2,261 |
| 2024-08-22 | 2,052 | 2,157 | 2,052 | 2,144 | 932,700 | 2,144 |
| 2024-08-21 | 2,072 | 2,120 | 2,057 | 2,069 | 493,500 | 2,069 |
| 2024-08-20 | 2,049 | 2,095 | 2,030 | 2,077 | 543,200 | 2,077 |
| 2024-08-19 | 2,014 | 2,045 | 1,992 | 1,998 | 369,300 | 1,998 |
| 2024-08-16 | 2,055 | 2,068 | 2,017 | 2,024 | 498,900 | 2,024 |
| 2024-08-15 | 2,018 | 2,046 | 2,004 | 2,013 | 594,800 | 2,013 |
| 2024-08-14 | 2,004 | 2,071 | 1,990 | 2,040 | 943,600 | 2,040 |
| 2024-08-13 | 2,048 | 2,066 | 2,019 | 2,019 | 634,800 | 2,019 |
| 2024-08-09 | 2,068 | 2,086 | 1,989 | 2,024 | 553,400 | 2,024 |
| 2024-08-08 | 1,940 | 2,060 | 1,935 | 2,020 | 704,100 | 2,020 |
| 2024-08-07 | 1,969 | 2,049 | 1,951 | 1,980 | 748,000 | 1,980 |
| 2024-08-06 | 2,000 | 2,045 | 1,953 | 2,019 | 1,227,100 | 2,019 |
| 2024-08-05 | 1,878 | 2,027 | 1,850 | 1,858 | 1,536,600 | 1,858 |
| 2024-08-02 | 2,058 | 2,059 | 1,936 | 1,953 | 1,361,400 | 1,953 |
| 2024-08-01 | 2,206 | 2,224 | 2,122 | 2,158 | 1,536,300 | 2,158 |
| 2024-07-31 | 2,216 | 2,267 | 2,181 | 2,256 | 705,100 | 2,256 |
| 2024-07-30 | 2,310 | 2,317 | 2,208 | 2,251 | 881,100 | 2,251 |
| 2024-07-29 | 2,239 | 2,316 | 2,218 | 2,308 | 900,600 | 2,308 |
| 2024-07-26 | 2,278 | 2,316 | 2,257 | 2,257 | 948,300 | 2,257 |
| 2024-07-25 | 2,250 | 2,272 | 2,215 | 2,247 | 1,130,100 | 2,247 |
| 2024-07-24 | 2,290 | 2,348 | 2,278 | 2,330 | 945,400 | 2,330 |
| 2024-07-23 | 2,304 | 2,343 | 2,286 | 2,316 | 1,131,100 | 2,316 |
| 2024-07-22 | 2,299 | 2,324 | 2,268 | 2,303 | 1,198,800 | 2,303 |
| 2024-07-19 | 2,233 | 2,286 | 2,201 | 2,270 | 1,109,500 | 2,270 |
| 2024-07-18 | 2,317 | 2,349 | 2,225 | 2,242 | 2,534,300 | 2,242 |
| 2024-07-17 | 2,317 | 2,368 | 2,243 | 2,357 | 2,987,600 | 2,357 |
| 2024-07-16 | 2,150 | 2,341 | 2,142 | 2,317 | 6,725,900 | 2,317 |
| 2024-07-12 | 2,130 | 2,130 | 2,130 | 2,130 | 507,400 | 2,130 |
| 2024-07-11 | 1,749 | 1,776 | 1,689 | 1,730 | 1,581,900 | 1,730 |
| 2024-07-10 | 1,793 | 1,816 | 1,751 | 1,783 | 1,250,800 | 1,783 |
| 2024-07-09 | 1,793 | 1,833 | 1,778 | 1,793 | 1,332,800 | 1,793 |
| 2024-07-08 | 1,797 | 1,807 | 1,774 | 1,789 | 713,400 | 1,789 |
| 2024-07-05 | 1,730 | 1,808 | 1,730 | 1,778 | 532,600 | 1,778 |
| 2024-07-04 | 1,730 | 1,747 | 1,720 | 1,734 | 617,500 | 1,734 |
| 2024-07-03 | 1,725 | 1,754 | 1,718 | 1,730 | 583,600 | 1,730 |
| 2024-07-02 | 1,698 | 1,732 | 1,682 | 1,730 | 806,900 | 1,730 |
| 2024-07-01 | 1,728 | 1,741 | 1,686 | 1,697 | 575,300 | 1,697 |
| 2024-06-28 | 1,750 | 1,759 | 1,727 | 1,730 | 398,800 | 1,730 |
| 2024-06-27 | 1,740 | 1,751 | 1,721 | 1,729 | 467,100 | 1,729 |
| 2024-06-26 | 1,755 | 1,767 | 1,736 | 1,740 | 384,800 | 1,740 |
| 2024-06-25 | 1,696 | 1,741 | 1,690 | 1,741 | 412,000 | 1,741 |
| 2024-06-24 | 1,700 | 1,731 | 1,676 | 1,698 | 473,800 | 1,698 |
| 2024-06-21 | 1,700 | 1,723 | 1,679 | 1,679 | 519,300 | 1,679 |
| 2024-06-20 | 1,670 | 1,697 | 1,669 | 1,691 | 304,400 | 1,691 |
| 2024-06-19 | 1,675 | 1,681 | 1,655 | 1,670 | 715,000 | 1,670 |
| 2024-06-18 | 1,694 | 1,697 | 1,655 | 1,675 | 454,600 | 1,675 |
| 2024-06-17 | 1,651 | 1,692 | 1,639 | 1,683 | 553,800 | 1,683 |
| 2024-06-14 | 1,645 | 1,682 | 1,645 | 1,678 | 905,700 | 1,678 |
| 2024-06-13 | 1,652 | 1,718 | 1,647 | 1,680 | 743,100 | 1,680 |
| 2024-06-12 | 1,630 | 1,657 | 1,626 | 1,628 | 440,200 | 1,628 |
| 2024-06-11 | 1,609 | 1,639 | 1,593 | 1,628 | 725,000 | 1,628 |
| 2024-06-10 | 1,662 | 1,663 | 1,579 | 1,603 | 1,010,500 | 1,603 |
| 2024-06-07 | 1,570 | 1,654 | 1,566 | 1,648 | 1,095,200 | 1,648 |
| 2024-06-06 | 1,670 | 1,678 | 1,629 | 1,629 | 720,600 | 1,629 |
| 2024-06-05 | 1,654 | 1,686 | 1,624 | 1,635 | 401,100 | 1,635 |
| 2024-06-04 | 1,598 | 1,684 | 1,593 | 1,654 | 603,800 | 1,654 |
| 2024-06-03 | 1,616 | 1,636 | 1,587 | 1,603 | 776,600 | 1,603 |
| 2024-05-31 | 1,611 | 1,647 | 1,598 | 1,616 | 1,390,600 | 1,616 |
| 2024-05-30 | 1,568 | 1,653 | 1,565 | 1,644 | 908,700 | 1,644 |
| 2024-05-29 | 1,620 | 1,638 | 1,595 | 1,603 | 752,700 | 1,603 |
| 2024-05-28 | 1,615 | 1,642 | 1,599 | 1,630 | 622,000 | 1,630 |
| 2024-05-27 | 1,604 | 1,622 | 1,579 | 1,615 | 666,300 | 1,615 |
| 2024-05-24 | 1,540 | 1,597 | 1,537 | 1,591 | 471,000 | 1,591 |
| 2024-05-23 | 1,576 | 1,589 | 1,541 | 1,580 | 658,100 | 1,580 |
| 2024-05-22 | 1,593 | 1,602 | 1,568 | 1,570 | 559,900 | 1,570 |
| 2024-05-21 | 1,588 | 1,603 | 1,577 | 1,593 | 546,100 | 1,593 |
| 2024-05-20 | 1,550 | 1,585 | 1,530 | 1,570 | 473,100 | 1,570 |
| 2024-05-17 | 1,580 | 1,597 | 1,535 | 1,562 | 800,800 | 1,562 |
| 2024-05-16 | 1,604 | 1,607 | 1,561 | 1,599 | 528,000 | 1,599 |
| 2024-05-15 | 1,575 | 1,617 | 1,568 | 1,590 | 1,034,100 | 1,590 |
| 2024-05-14 | 1,544 | 1,571 | 1,527 | 1,568 | 1,181,900 | 1,568 |
| 2024-05-13 | 1,464 | 1,526 | 1,464 | 1,525 | 878,300 | 1,525 |
| 2024-05-10 | 1,517 | 1,529 | 1,441 | 1,463 | 1,362,800 | 1,463 |
| 2024-05-09 | 1,565 | 1,565 | 1,509 | 1,513 | 750,700 | 1,513 |
| 2024-05-08 | 1,566 | 1,594 | 1,556 | 1,566 | 506,000 | 1,566 |
| 2024-05-07 | 1,530 | 1,563 | 1,507 | 1,563 | 1,123,600 | 1,563 |
| 2024-05-02 | 1,488 | 1,488 | 1,464 | 1,484 | 473,200 | 1,484 |
| 2024-05-01 | 1,460 | 1,478 | 1,438 | 1,471 | 709,700 | 1,471 |
| 2024-04-30 | 1,490 | 1,491 | 1,446 | 1,472 | 871,600 | 1,472 |
| 2024-04-26 | 1,454 | 1,484 | 1,446 | 1,472 | 810,400 | 1,472 |
| 2024-04-25 | 1,445 | 1,456 | 1,423 | 1,447 | 840,000 | 1,447 |
| 2024-04-24 | 1,430 | 1,493 | 1,419 | 1,467 | 1,085,100 | 1,467 |
| 2024-04-23 | 1,425 | 1,444 | 1,393 | 1,400 | 761,000 | 1,400 |
| 2024-04-22 | 1,392 | 1,409 | 1,357 | 1,405 | 1,195,700 | 1,405 |
| 2024-04-19 | 1,402 | 1,408 | 1,361 | 1,373 | 1,452,100 | 1,373 |
| 2024-04-18 | 1,401 | 1,425 | 1,388 | 1,401 | 1,084,800 | 1,401 |
| 2024-04-17 | 1,444 | 1,451 | 1,379 | 1,380 | 1,531,500 | 1,380 |
| 2024-04-16 | 1,374 | 1,462 | 1,373 | 1,445 | 2,593,400 | 1,445 |
| 2024-04-15 | 1,468 | 1,479 | 1,406 | 1,411 | 2,689,200 | 1,411 |
| 2024-04-12 | 1,682 | 1,724 | 1,530 | 1,535 | 2,784,000 | 1,535 |
| 2024-04-11 | 1,725 | 1,735 | 1,664 | 1,682 | 1,616,100 | 1,682 |
| 2024-04-10 | 1,770 | 1,791 | 1,739 | 1,743 | 569,300 | 1,743 |
| 2024-04-09 | 1,738 | 1,778 | 1,730 | 1,773 | 775,300 | 1,773 |
| 2024-04-08 | 1,749 | 1,764 | 1,715 | 1,732 | 730,500 | 1,732 |
| 2024-04-05 | 1,690 | 1,727 | 1,670 | 1,721 | 880,300 | 1,721 |
| 2024-04-04 | 1,680 | 1,743 | 1,680 | 1,720 | 994,300 | 1,720 |
| 2024-04-03 | 1,675 | 1,696 | 1,646 | 1,660 | 729,300 | 1,660 |
| 2024-04-02 | 1,707 | 1,726 | 1,687 | 1,691 | 881,500 | 1,691 |
| 2024-04-01 | 1,775 | 1,775 | 1,722 | 1,728 | 500,200 | 1,728 |
| 2024-03-29 | 1,711 | 1,760 | 1,711 | 1,757 | 476,500 | 1,757 |
| 2024-03-28 | 1,792 | 1,792 | 1,731 | 1,732 | 555,300 | 1,732 |
| 2024-03-27 | 1,755 | 1,763 | 1,732 | 1,739 | 568,500 | 1,739 |
| 2024-03-26 | 1,737 | 1,762 | 1,721 | 1,730 | 824,200 | 1,730 |
| 2024-03-25 | 1,824 | 1,824 | 1,746 | 1,756 | 900,600 | 1,756 |
| 2024-03-22 | 1,785 | 1,807 | 1,752 | 1,791 | 773,600 | 1,791 |
| 2024-03-21 | 1,801 | 1,820 | 1,782 | 1,784 | 820,000 | 1,784 |
| 2024-03-19 | 1,776 | 1,800 | 1,731 | 1,800 | 607,200 | 1,800 |
| 2024-03-18 | 1,697 | 1,767 | 1,685 | 1,755 | 652,000 | 1,755 |
| 2024-03-15 | 1,740 | 1,756 | 1,719 | 1,727 | 694,500 | 1,727 |
| 2024-03-14 | 1,752 | 1,760 | 1,722 | 1,739 | 407,800 | 1,739 |
| 2024-03-13 | 1,772 | 1,802 | 1,739 | 1,750 | 745,800 | 1,750 |
| 2024-03-12 | 1,699 | 1,771 | 1,699 | 1,762 | 783,600 | 1,762 |
| 2024-03-11 | 1,660 | 1,728 | 1,659 | 1,726 | 855,300 | 1,726 |
| 2024-03-08 | 1,703 | 1,721 | 1,663 | 1,686 | 1,146,100 | 1,686 |
| 2024-03-07 | 1,750 | 1,780 | 1,714 | 1,729 | 1,001,200 | 1,729 |
| 2024-03-06 | 1,746 | 1,787 | 1,714 | 1,748 | 1,013,200 | 1,748 |
| 2024-03-05 | 1,789 | 1,805 | 1,728 | 1,762 | 1,211,200 | 1,762 |
| 2024-03-04 | 1,824 | 1,853 | 1,792 | 1,804 | 761,400 | 1,804 |
| 2024-03-01 | 1,795 | 1,815 | 1,775 | 1,806 | 1,220,600 | 1,806 |
| 2024-02-29 | 1,766 | 1,808 | 1,756 | 1,781 | 1,963,700 | 1,781 |
| 2024-02-28 | 1,703 | 1,807 | 1,693 | 1,773 | 1,891,800 | 1,773 |
| 2024-02-27 | 1,648 | 1,708 | 1,646 | 1,687 | 1,862,600 | 1,687 |
| 2024-02-26 | 1,544 | 1,647 | 1,525 | 1,647 | 1,712,900 | 1,647 |
| 2024-02-22 | 1,501 | 1,535 | 1,494 | 1,531 | 969,100 | 1,531 |
| 2024-02-21 | 1,528 | 1,529 | 1,472 | 1,493 | 586,500 | 1,493 |
| 2024-02-20 | 1,530 | 1,533 | 1,494 | 1,514 | 592,300 | 1,514 |
| 2024-02-19 | 1,479 | 1,524 | 1,471 | 1,512 | 1,106,600 | 1,512 |
| 2024-02-16 | 1,390 | 1,519 | 1,375 | 1,506 | 1,706,200 | 1,506 |
| 2024-02-15 | 1,396 | 1,435 | 1,375 | 1,390 | 990,500 | 1,390 |
| 2024-02-14 | 1,425 | 1,434 | 1,371 | 1,377 | 1,340,500 | 1,377 |
| 2024-02-13 | 1,507 | 1,508 | 1,443 | 1,447 | 900,200 | 1,447 |
| 2024-02-09 | 1,450 | 1,505 | 1,447 | 1,490 | 1,234,800 | 1,490 |
| 2024-02-08 | 1,419 | 1,447 | 1,385 | 1,432 | 708,600 | 1,432 |
| 2024-02-07 | 1,419 | 1,431 | 1,385 | 1,409 | 839,400 | 1,409 |
| 2024-02-06 | 1,460 | 1,461 | 1,427 | 1,427 | 1,170,400 | 1,427 |
| 2024-02-05 | 1,412 | 1,482 | 1,388 | 1,481 | 1,389,900 | 1,481 |
| 2024-02-02 | - | - | - | 1,400 | - | 1,400 |
| 2024-02-01 | 1,361 | 1,412 | 1,360 | 1,400 | 878,600 | 1,400 |
| 2024-01-31 | 1,396 | 1,417 | 1,369 | 1,391 | 570,600 | 1,391 |
| 2024-01-30 | 1,399 | 1,409 | 1,368 | 1,400 | 872,600 | 1,400 |
| 2024-01-29 | 1,377 | 1,403 | 1,377 | 1,382 | 607,500 | 1,382 |
| 2024-01-26 | 1,367 | 1,410 | 1,364 | 1,386 | 777,400 | 1,386 |
| 2024-01-25 | 1,375 | 1,396 | 1,372 | 1,385 | 631,900 | 1,385 |
| 2024-01-24 | 1,430 | 1,432 | 1,391 | 1,399 | 743,900 | 1,399 |
| 2024-01-23 | 1,417 | 1,429 | 1,407 | 1,412 | 931,600 | 1,412 |
| 2024-01-22 | 1,369 | 1,408 | 1,363 | 1,405 | 2,062,000 | 1,405 |
| 2024-01-19 | 1,294 | 1,352 | 1,291 | 1,340 | 2,131,800 | 1,340 |
| 2024-01-18 | 1,330 | 1,331 | 1,270 | 1,289 | 2,182,900 | 1,289 |
| 2024-01-17 | 1,422 | 1,438 | 1,332 | 1,339 | 2,106,000 | 1,339 |
| 2024-01-16 | 1,430 | 1,446 | 1,414 | 1,430 | 1,702,800 | 1,430 |
| 2024-01-15 | 1,495 | 1,495 | 1,345 | 1,430 | 4,541,000 | 1,430 |
| 2024-01-12 | 1,494 | 1,507 | 1,463 | 1,496 | 1,823,900 | 1,496 |
| 2024-01-11 | 1,505 | 1,515 | 1,485 | 1,485 | 1,153,900 | 1,485 |
| 2024-01-10 | 1,481 | 1,503 | 1,466 | 1,495 | 1,157,200 | 1,495 |
| 2024-01-09 | 1,499 | 1,509 | 1,441 | 1,476 | 1,332,100 | 1,476 |
| 2024-01-05 | 1,554 | 1,564 | 1,470 | 1,470 | 1,723,000 | 1,470 |
| 2024-01-04 | 1,571 | 1,573 | 1,529 | 1,571 | 947,300 | 1,571 |
分割・併合履歴 ： [2021-11-29]1株→4株
