4481 ベース(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 | 3,190 | 3,435 | 3,190 | 3,400 | 105,300 | 3,400 |
| 2024-11-20 | 3,230 | 3,230 | 3,185 | 3,220 | 18,800 | 3,220 |
| 2024-11-19 | 3,220 | 3,235 | 3,195 | 3,210 | 22,300 | 3,210 |
| 2024-11-18 | 3,245 | 3,290 | 3,175 | 3,205 | 41,600 | 3,205 |
| 2024-11-15 | 3,015 | 3,240 | 3,005 | 3,205 | 77,500 | 3,205 |
| 2024-11-14 | 3,025 | 3,045 | 2,976 | 3,005 | 26,100 | 3,005 |
| 2024-11-13 | 3,045 | 3,045 | 2,990 | 2,994 | 18,700 | 2,994 |
| 2024-11-12 | 3,035 | 3,100 | 3,030 | 3,035 | 18,800 | 3,035 |
| 2024-11-11 | 3,070 | 3,080 | 3,030 | 3,050 | 8,000 | 3,050 |
| 2024-11-08 | 3,070 | 3,105 | 3,045 | 3,080 | 25,300 | 3,080 |
| 2024-11-07 | 3,040 | 3,115 | 3,035 | 3,040 | 38,400 | 3,040 |
| 2024-11-06 | 3,040 | 3,040 | 2,935 | 2,950 | 11,300 | 2,950 |
| 2024-11-05 | 2,930 | 2,980 | 2,915 | 2,977 | 12,600 | 2,977 |
| 2024-11-01 | 2,938 | 2,975 | 2,909 | 2,919 | 23,200 | 2,919 |
| 2024-10-31 | 2,978 | 2,978 | 2,942 | 2,976 | 17,700 | 2,976 |
| 2024-10-30 | 2,964 | 2,990 | 2,938 | 2,968 | 61,100 | 2,968 |
| 2024-10-29 | 2,933 | 2,959 | 2,926 | 2,953 | 18,100 | 2,953 |
| 2024-10-28 | 2,839 | 2,955 | 2,806 | 2,955 | 27,100 | 2,955 |
| 2024-10-25 | 2,928 | 2,928 | 2,835 | 2,847 | 24,900 | 2,847 |
| 2024-10-24 | 2,881 | 2,920 | 2,875 | 2,887 | 27,700 | 2,887 |
| 2024-10-23 | 2,912 | 2,934 | 2,881 | 2,911 | 23,600 | 2,911 |
| 2024-10-22 | 3,040 | 3,040 | 2,926 | 2,930 | 30,000 | 2,930 |
| 2024-10-21 | 3,065 | 3,090 | 3,020 | 3,050 | 31,900 | 3,050 |
| 2024-10-18 | 3,045 | 3,085 | 3,045 | 3,065 | 11,200 | 3,065 |
| 2024-10-17 | 3,050 | 3,070 | 3,035 | 3,045 | 12,300 | 3,045 |
| 2024-10-16 | 3,050 | 3,145 | 3,050 | 3,060 | 24,900 | 3,060 |
| 2024-10-15 | 3,085 | 3,110 | 3,065 | 3,110 | 30,000 | 3,110 |
| 2024-10-11 | 3,080 | 3,080 | 3,045 | 3,055 | 15,500 | 3,055 |
| 2024-10-10 | 3,160 | 3,160 | 3,045 | 3,045 | 23,300 | 3,045 |
| 2024-10-09 | 3,050 | 3,170 | 3,050 | 3,165 | 31,800 | 3,165 |
| 2024-10-08 | 3,000 | 3,035 | 2,985 | 3,010 | 65,400 | 3,010 |
| 2024-10-07 | 3,080 | 3,085 | 3,045 | 3,060 | 49,800 | 3,060 |
| 2024-10-04 | 3,080 | 3,130 | 3,050 | 3,060 | 35,200 | 3,060 |
| 2024-10-03 | 3,140 | 3,150 | 3,060 | 3,060 | 19,500 | 3,060 |
| 2024-10-02 | 3,090 | 3,110 | 3,045 | 3,070 | 29,800 | 3,070 |
| 2024-10-01 | 3,115 | 3,135 | 3,055 | 3,110 | 24,000 | 3,110 |
| 2024-09-30 | 3,105 | 3,190 | 3,105 | 3,115 | 28,800 | 3,115 |
| 2024-09-27 | 3,180 | 3,205 | 3,160 | 3,175 | 23,400 | 3,175 |
| 2024-09-26 | 3,145 | 3,170 | 3,115 | 3,170 | 36,700 | 3,170 |
| 2024-09-25 | 3,230 | 3,230 | 3,115 | 3,130 | 37,500 | 3,130 |
| 2024-09-24 | 3,290 | 3,290 | 3,190 | 3,220 | 22,700 | 3,220 |
| 2024-09-20 | 3,260 | 3,280 | 3,235 | 3,250 | 46,800 | 3,250 |
| 2024-09-19 | 3,190 | 3,250 | 3,165 | 3,245 | 75,500 | 3,245 |
| 2024-09-18 | 3,190 | 3,190 | 3,140 | 3,165 | 24,700 | 3,165 |
| 2024-09-17 | 3,200 | 3,225 | 3,125 | 3,185 | 39,300 | 3,185 |
| 2024-09-13 | 3,195 | 3,250 | 3,165 | 3,165 | 48,100 | 3,165 |
| 2024-09-12 | 3,195 | 3,265 | 3,170 | 3,175 | 60,300 | 3,175 |
| 2024-09-11 | 3,190 | 3,220 | 3,045 | 3,065 | 50,400 | 3,065 |
| 2024-09-10 | 3,210 | 3,235 | 3,175 | 3,200 | 54,400 | 3,200 |
| 2024-09-09 | 3,055 | 3,205 | 3,035 | 3,200 | 58,400 | 3,200 |
| 2024-09-06 | 3,230 | 3,265 | 3,115 | 3,130 | 40,500 | 3,130 |
| 2024-09-05 | 3,200 | 3,235 | 3,145 | 3,180 | 53,300 | 3,180 |
| 2024-09-04 | 3,250 | 3,340 | 3,230 | 3,245 | 88,500 | 3,245 |
| 2024-09-03 | 3,210 | 3,310 | 3,210 | 3,310 | 48,000 | 3,310 |
| 2024-09-02 | 3,250 | 3,295 | 3,195 | 3,230 | 49,800 | 3,230 |
| 2024-08-30 | 3,165 | 3,240 | 3,155 | 3,210 | 307,200 | 3,210 |
| 2024-08-29 | 3,160 | 3,180 | 3,110 | 3,165 | 45,000 | 3,165 |
| 2024-08-28 | 3,095 | 3,160 | 3,095 | 3,125 | 32,700 | 3,125 |
| 2024-08-27 | 3,140 | 3,190 | 3,135 | 3,145 | 39,000 | 3,145 |
| 2024-08-26 | 3,085 | 3,155 | 3,070 | 3,140 | 58,900 | 3,140 |
| 2024-08-23 | 3,100 | 3,110 | 3,045 | 3,070 | 46,200 | 3,070 |
| 2024-08-22 | 3,150 | 3,190 | 3,075 | 3,120 | 42,200 | 3,120 |
| 2024-08-21 | 3,100 | 3,165 | 3,065 | 3,150 | 82,700 | 3,150 |
| 2024-08-20 | 3,040 | 3,110 | 3,010 | 3,110 | 73,000 | 3,110 |
| 2024-08-19 | 3,050 | 3,075 | 3,005 | 3,015 | 62,500 | 3,015 |
| 2024-08-16 | 3,080 | 3,115 | 3,020 | 3,085 | 206,600 | 3,085 |
| 2024-08-15 | 2,667 | 3,045 | 2,667 | 3,045 | 434,400 | 3,045 |
| 2024-08-14 | 2,533 | 2,576 | 2,520 | 2,544 | 46,300 | 2,544 |
| 2024-08-13 | 2,531 | 2,540 | 2,450 | 2,529 | 80,200 | 2,529 |
| 2024-08-09 | 2,582 | 2,592 | 2,479 | 2,527 | 56,700 | 2,527 |
| 2024-08-08 | 2,426 | 2,560 | 2,426 | 2,493 | 41,600 | 2,493 |
| 2024-08-07 | 2,467 | 2,535 | 2,448 | 2,474 | 53,100 | 2,474 |
| 2024-08-06 | 2,419 | 2,544 | 2,400 | 2,517 | 65,600 | 2,517 |
| 2024-08-05 | 2,368 | 2,450 | 2,191 | 2,269 | 135,100 | 2,269 |
| 2024-08-02 | 2,667 | 2,675 | 2,568 | 2,568 | 83,400 | 2,568 |
| 2024-08-01 | 2,769 | 2,782 | 2,690 | 2,731 | 82,800 | 2,731 |
| 2024-07-31 | 2,804 | 2,820 | 2,769 | 2,814 | 63,900 | 2,814 |
| 2024-07-30 | 2,841 | 2,883 | 2,803 | 2,850 | 245,700 | 2,850 |
| 2024-07-29 | 2,835 | 2,857 | 2,806 | 2,836 | 53,300 | 2,836 |
| 2024-07-26 | 2,751 | 2,815 | 2,751 | 2,785 | 34,400 | 2,785 |
| 2024-07-25 | 2,813 | 2,813 | 2,765 | 2,765 | 67,300 | 2,765 |
| 2024-07-24 | 2,913 | 2,925 | 2,835 | 2,838 | 47,700 | 2,838 |
| 2024-07-23 | 2,853 | 2,906 | 2,852 | 2,900 | 54,700 | 2,900 |
| 2024-07-22 | 2,869 | 2,881 | 2,813 | 2,813 | 60,900 | 2,813 |
| 2024-07-19 | 2,917 | 2,935 | 2,871 | 2,880 | 43,600 | 2,880 |
| 2024-07-18 | 2,930 | 2,955 | 2,921 | 2,921 | 64,100 | 2,921 |
| 2024-07-17 | 2,948 | 2,954 | 2,919 | 2,938 | 39,600 | 2,938 |
| 2024-07-16 | 2,964 | 2,980 | 2,904 | 2,909 | 53,400 | 2,909 |
| 2024-07-12 | 2,857 | 2,965 | 2,849 | 2,921 | 106,600 | 2,921 |
| 2024-07-11 | 2,856 | 2,863 | 2,818 | 2,860 | 40,200 | 2,860 |
| 2024-07-10 | 2,835 | 2,844 | 2,796 | 2,831 | 60,700 | 2,831 |
| 2024-07-09 | 2,795 | 2,859 | 2,793 | 2,848 | 96,900 | 2,848 |
| 2024-07-08 | 2,847 | 2,867 | 2,756 | 2,771 | 129,000 | 2,771 |
| 2024-07-05 | 2,855 | 2,869 | 2,846 | 2,846 | 38,700 | 2,846 |
| 2024-07-04 | 2,843 | 2,876 | 2,828 | 2,855 | 38,500 | 2,855 |
| 2024-07-03 | 2,804 | 2,856 | 2,804 | 2,836 | 40,300 | 2,836 |
| 2024-07-02 | 2,868 | 2,875 | 2,815 | 2,815 | 39,600 | 2,815 |
| 2024-07-01 | 2,851 | 2,880 | 2,850 | 2,866 | 50,000 | 2,866 |
| 2024-06-28 | 2,839 | 2,860 | 2,835 | 2,851 | 33,600 | 2,851 |
| 2024-06-27 | 2,820 | 2,867 | 2,820 | 2,838 | 62,000 | 2,838 |
| 2024-06-26 | 2,875 | 2,877 | 2,845 | 2,862 | 95,500 | 2,862 |
| 2024-06-25 | 2,823 | 2,873 | 2,821 | 2,861 | 53,700 | 2,861 |
| 2024-06-24 | 2,806 | 2,840 | 2,785 | 2,823 | 38,800 | 2,823 |
| 2024-06-21 | 2,816 | 2,847 | 2,786 | 2,799 | 123,100 | 2,799 |
| 2024-06-20 | 2,759 | 2,808 | 2,750 | 2,807 | 47,300 | 2,807 |
| 2024-06-19 | 2,751 | 2,777 | 2,739 | 2,759 | 32,700 | 2,759 |
| 2024-06-18 | 2,793 | 2,793 | 2,749 | 2,751 | 33,100 | 2,751 |
| 2024-06-17 | 2,784 | 2,791 | 2,711 | 2,764 | 72,700 | 2,764 |
| 2024-06-14 | 2,715 | 2,784 | 2,691 | 2,784 | 84,400 | 2,784 |
| 2024-06-13 | 2,770 | 2,780 | 2,740 | 2,746 | 67,100 | 2,746 |
| 2024-06-12 | 2,795 | 2,804 | 2,768 | 2,768 | 66,800 | 2,768 |
| 2024-06-11 | 2,826 | 2,834 | 2,794 | 2,795 | 60,000 | 2,795 |
| 2024-06-10 | 2,763 | 2,820 | 2,736 | 2,815 | 60,500 | 2,815 |
| 2024-06-07 | 2,798 | 2,814 | 2,765 | 2,783 | 59,300 | 2,783 |
| 2024-06-06 | 2,902 | 2,902 | 2,816 | 2,816 | 77,100 | 2,816 |
| 2024-06-05 | 2,900 | 2,916 | 2,877 | 2,878 | 61,400 | 2,878 |
| 2024-06-04 | 2,900 | 2,945 | 2,900 | 2,901 | 63,600 | 2,901 |
| 2024-06-03 | 2,950 | 2,965 | 2,920 | 2,934 | 35,900 | 2,934 |
| 2024-05-31 | 2,890 | 2,930 | 2,851 | 2,921 | 42,400 | 2,921 |
| 2024-05-30 | 2,812 | 2,889 | 2,776 | 2,877 | 76,100 | 2,877 |
| 2024-05-29 | 2,941 | 2,941 | 2,877 | 2,877 | 72,700 | 2,877 |
| 2024-05-28 | 2,963 | 2,992 | 2,935 | 2,948 | 55,900 | 2,948 |
| 2024-05-27 | 2,977 | 3,010 | 2,947 | 2,981 | 65,000 | 2,981 |
| 2024-05-24 | 2,990 | 3,005 | 2,958 | 2,977 | 96,200 | 2,977 |
| 2024-05-23 | 3,110 | 3,110 | 3,025 | 3,025 | 62,400 | 3,025 |
| 2024-05-22 | 3,120 | 3,125 | 3,085 | 3,100 | 37,500 | 3,100 |
| 2024-05-21 | 3,110 | 3,140 | 3,090 | 3,100 | 44,400 | 3,100 |
| 2024-05-20 | 3,145 | 3,150 | 3,105 | 3,125 | 48,800 | 3,125 |
| 2024-05-17 | 3,040 | 3,145 | 3,040 | 3,130 | 58,700 | 3,130 |
| 2024-05-16 | 3,150 | 3,165 | 2,993 | 3,065 | 206,100 | 3,065 |
| 2024-05-15 | 3,415 | 3,450 | 3,340 | 3,345 | 62,300 | 3,345 |
| 2024-05-14 | 3,430 | 3,450 | 3,395 | 3,420 | 38,000 | 3,420 |
| 2024-05-13 | 3,425 | 3,465 | 3,415 | 3,425 | 27,100 | 3,425 |
| 2024-05-10 | 3,535 | 3,560 | 3,420 | 3,425 | 44,400 | 3,425 |
| 2024-05-09 | 3,560 | 3,580 | 3,520 | 3,535 | 33,000 | 3,535 |
| 2024-05-08 | 3,575 | 3,585 | 3,535 | 3,560 | 35,400 | 3,560 |
| 2024-05-07 | 3,580 | 3,595 | 3,500 | 3,530 | 51,500 | 3,530 |
| 2024-05-02 | 3,515 | 3,560 | 3,495 | 3,515 | 26,600 | 3,515 |
| 2024-05-01 | 3,525 | 3,535 | 3,470 | 3,535 | 22,200 | 3,535 |
| 2024-04-30 | 3,460 | 3,520 | 3,440 | 3,515 | 35,500 | 3,515 |
| 2024-04-26 | 3,380 | 3,465 | 3,370 | 3,445 | 39,600 | 3,445 |
| 2024-04-25 | 3,430 | 3,435 | 3,385 | 3,405 | 24,200 | 3,405 |
| 2024-04-24 | 3,435 | 3,455 | 3,410 | 3,430 | 29,300 | 3,430 |
| 2024-04-23 | 3,345 | 3,410 | 3,330 | 3,390 | 29,100 | 3,390 |
| 2024-04-22 | 3,300 | 3,330 | 3,280 | 3,300 | 43,700 | 3,300 |
| 2024-04-19 | 3,385 | 3,395 | 3,255 | 3,275 | 80,100 | 3,275 |
| 2024-04-18 | 3,350 | 3,435 | 3,350 | 3,430 | 21,100 | 3,430 |
| 2024-04-17 | 3,485 | 3,485 | 3,345 | 3,350 | 41,600 | 3,350 |
| 2024-04-16 | 3,440 | 3,470 | 3,425 | 3,435 | 33,700 | 3,435 |
| 2024-04-15 | 3,425 | 3,460 | 3,425 | 3,445 | 23,000 | 3,445 |
| 2024-04-12 | 3,475 | 3,540 | 3,430 | 3,495 | 32,100 | 3,495 |
| 2024-04-11 | 3,395 | 3,495 | 3,395 | 3,480 | 26,800 | 3,480 |
| 2024-04-10 | 3,425 | 3,485 | 3,425 | 3,460 | 40,200 | 3,460 |
| 2024-04-09 | 3,375 | 3,410 | 3,345 | 3,380 | 21,400 | 3,380 |
| 2024-04-08 | 3,325 | 3,370 | 3,305 | 3,360 | 32,100 | 3,360 |
| 2024-04-05 | 3,295 | 3,320 | 3,255 | 3,305 | 46,200 | 3,305 |
| 2024-04-04 | 3,340 | 3,360 | 3,285 | 3,305 | 84,300 | 3,305 |
| 2024-04-03 | 3,430 | 3,430 | 3,350 | 3,355 | 89,200 | 3,355 |
| 2024-04-02 | 3,595 | 3,615 | 3,470 | 3,485 | 43,000 | 3,485 |
| 2024-04-01 | 3,630 | 3,665 | 3,580 | 3,605 | 41,800 | 3,605 |
| 2024-03-29 | 3,490 | 3,615 | 3,480 | 3,600 | 64,000 | 3,600 |
| 2024-03-28 | 3,460 | 3,560 | 3,460 | 3,510 | 43,900 | 3,510 |
| 2024-03-27 | 3,520 | 3,520 | 3,455 | 3,455 | 45,900 | 3,455 |
| 2024-03-26 | 3,470 | 3,505 | 3,460 | 3,480 | 40,100 | 3,480 |
| 2024-03-25 | 3,520 | 3,550 | 3,480 | 3,485 | 56,600 | 3,485 |
| 2024-03-22 | 3,520 | 3,550 | 3,440 | 3,460 | 46,700 | 3,460 |
| 2024-03-21 | 3,520 | 3,565 | 3,470 | 3,515 | 72,300 | 3,515 |
| 2024-03-19 | 3,430 | 3,520 | 3,420 | 3,485 | 66,000 | 3,485 |
| 2024-03-18 | 3,270 | 3,465 | 3,270 | 3,420 | 110,400 | 3,420 |
| 2024-03-15 | 3,440 | 3,440 | 3,235 | 3,235 | 432,900 | 3,235 |
| 2024-03-14 | 3,535 | 3,585 | 3,460 | 3,480 | 66,700 | 3,480 |
| 2024-03-13 | 3,545 | 3,595 | 3,500 | 3,545 | 74,100 | 3,545 |
| 2024-03-12 | 3,310 | 3,495 | 3,295 | 3,495 | 89,500 | 3,495 |
| 2024-03-11 | 3,310 | 3,365 | 3,310 | 3,335 | 54,800 | 3,335 |
| 2024-03-08 | 3,310 | 3,400 | 3,305 | 3,355 | 52,700 | 3,355 |
| 2024-03-07 | 3,410 | 3,425 | 3,310 | 3,325 | 53,300 | 3,325 |
| 2024-03-06 | 3,360 | 3,430 | 3,325 | 3,375 | 49,000 | 3,375 |
| 2024-03-05 | 3,310 | 3,380 | 3,300 | 3,380 | 33,500 | 3,380 |
| 2024-03-04 | 3,370 | 3,390 | 3,310 | 3,345 | 65,100 | 3,345 |
| 2024-03-01 | 3,395 | 3,395 | 3,275 | 3,305 | 99,400 | 3,305 |
| 2024-02-29 | 3,405 | 3,450 | 3,370 | 3,385 | 106,500 | 3,385 |
| 2024-02-28 | 3,450 | 3,490 | 3,415 | 3,415 | 64,700 | 3,415 |
| 2024-02-27 | 3,505 | 3,535 | 3,430 | 3,435 | 69,700 | 3,435 |
| 2024-02-26 | 3,535 | 3,580 | 3,455 | 3,510 | 90,400 | 3,510 |
| 2024-02-22 | 3,490 | 3,545 | 3,460 | 3,470 | 49,700 | 3,470 |
| 2024-02-21 | 3,555 | 3,555 | 3,455 | 3,485 | 93,000 | 3,485 |
| 2024-02-20 | 3,560 | 3,750 | 3,540 | 3,605 | 212,800 | 3,605 |
| 2024-02-19 | 3,530 | 3,575 | 3,450 | 3,560 | 138,800 | 3,560 |
| 2024-02-16 | 3,505 | 3,570 | 3,470 | 3,530 | 154,000 | 3,530 |
| 2024-02-15 | 3,495 | 3,695 | 3,470 | 3,535 | 421,600 | 3,535 |
| 2024-02-14 | 3,205 | 3,205 | 3,140 | 3,145 | 96,400 | 3,145 |
| 2024-02-13 | 3,215 | 3,245 | 3,175 | 3,225 | 83,700 | 3,225 |
| 2024-02-09 | 3,205 | 3,240 | 3,180 | 3,185 | 37,500 | 3,185 |
| 2024-02-08 | 3,215 | 3,225 | 3,150 | 3,185 | 25,700 | 3,185 |
| 2024-02-07 | 3,200 | 3,210 | 3,145 | 3,195 | 46,800 | 3,195 |
| 2024-02-06 | 3,310 | 3,310 | 3,205 | 3,205 | 38,400 | 3,205 |
| 2024-02-05 | 3,230 | 3,295 | 3,210 | 3,260 | 33,100 | 3,260 |
| 2024-02-02 | 3,255 | 3,265 | 3,230 | 3,230 | 34,900 | 3,230 |
| 2024-02-01 | 3,260 | 3,265 | 3,225 | 3,255 | 36,400 | 3,255 |
| 2024-01-31 | 3,330 | 3,345 | 3,265 | 3,285 | 38,900 | 3,285 |
| 2024-01-30 | 3,345 | 3,370 | 3,320 | 3,360 | 40,600 | 3,360 |
| 2024-01-29 | 3,375 | 3,375 | 3,325 | 3,325 | 23,000 | 3,325 |
| 2024-01-26 | 3,340 | 3,415 | 3,330 | 3,355 | 48,400 | 3,355 |
| 2024-01-25 | 3,360 | 3,360 | 3,300 | 3,340 | 38,300 | 3,340 |
| 2024-01-24 | 3,310 | 3,365 | 3,295 | 3,335 | 24,200 | 3,335 |
| 2024-01-23 | 3,380 | 3,395 | 3,320 | 3,330 | 52,100 | 3,330 |
| 2024-01-22 | 3,360 | 3,375 | 3,295 | 3,360 | 35,900 | 3,360 |
| 2024-01-19 | 3,265 | 3,330 | 3,250 | 3,315 | 44,400 | 3,315 |
| 2024-01-18 | 3,265 | 3,285 | 3,220 | 3,225 | 58,800 | 3,225 |
| 2024-01-17 | 3,365 | 3,365 | 3,270 | 3,270 | 60,200 | 3,270 |
| 2024-01-16 | 3,375 | 3,400 | 3,310 | 3,325 | 59,500 | 3,325 |
| 2024-01-15 | 3,415 | 3,420 | 3,330 | 3,415 | 104,900 | 3,415 |
| 2024-01-12 | 3,465 | 3,485 | 3,355 | 3,405 | 74,400 | 3,405 |
| 2024-01-11 | 3,470 | 3,475 | 3,420 | 3,450 | 60,500 | 3,450 |
| 2024-01-10 | 3,565 | 3,565 | 3,435 | 3,460 | 72,100 | 3,460 |
| 2024-01-09 | 3,500 | 3,575 | 3,500 | 3,570 | 81,900 | 3,570 |
| 2024-01-05 | 3,680 | 3,700 | 3,485 | 3,485 | 100,300 | 3,485 |
| 2024-01-04 | 3,675 | 3,715 | 3,585 | 3,700 | 96,800 | 3,700 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2020-06-08]1株→3株
