4768 (株)大塚商会 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 | 3,635 | 3,666 | 3,615 | 3,620 | 649,700 | 3,620 |
| 2024-11-20 | 3,676 | 3,682 | 3,572 | 3,635 | 738,400 | 3,635 |
| 2024-11-19 | 3,686 | 3,726 | 3,667 | 3,713 | 588,800 | 3,713 |
| 2024-11-18 | 3,676 | 3,716 | 3,659 | 3,669 | 433,900 | 3,669 |
| 2024-11-15 | 3,703 | 3,708 | 3,669 | 3,672 | 391,400 | 3,672 |
| 2024-11-14 | 3,646 | 3,703 | 3,630 | 3,684 | 433,200 | 3,684 |
| 2024-11-13 | 3,720 | 3,741 | 3,659 | 3,660 | 424,700 | 3,660 |
| 2024-11-12 | 3,675 | 3,740 | 3,667 | 3,715 | 495,100 | 3,715 |
| 2024-11-11 | 3,666 | 3,704 | 3,645 | 3,646 | 410,400 | 3,646 |
| 2024-11-08 | 3,595 | 3,678 | 3,586 | 3,669 | 531,200 | 3,669 |
| 2024-11-07 | 3,510 | 3,574 | 3,505 | 3,572 | 669,100 | 3,572 |
| 2024-11-06 | 3,501 | 3,555 | 3,492 | 3,509 | 628,100 | 3,509 |
| 2024-11-05 | 3,514 | 3,554 | 3,476 | 3,532 | 622,700 | 3,532 |
| 2024-11-01 | 3,540 | 3,594 | 3,510 | 3,532 | 1,730,000 | 3,532 |
| 2024-10-31 | 3,405 | 3,450 | 3,389 | 3,436 | 1,049,700 | 3,436 |
| 2024-10-30 | 3,419 | 3,450 | 3,389 | 3,423 | 1,203,400 | 3,423 |
| 2024-10-29 | 3,370 | 3,398 | 3,346 | 3,389 | 415,100 | 3,389 |
| 2024-10-28 | 3,356 | 3,393 | 3,344 | 3,372 | 523,800 | 3,372 |
| 2024-10-25 | 3,380 | 3,385 | 3,338 | 3,355 | 417,800 | 3,355 |
| 2024-10-24 | 3,343 | 3,394 | 3,343 | 3,380 | 536,200 | 3,380 |
| 2024-10-23 | 3,401 | 3,410 | 3,354 | 3,383 | 567,000 | 3,383 |
| 2024-10-22 | 3,420 | 3,428 | 3,371 | 3,381 | 612,400 | 3,381 |
| 2024-10-21 | 3,449 | 3,449 | 3,416 | 3,435 | 449,200 | 3,435 |
| 2024-10-18 | 3,446 | 3,481 | 3,435 | 3,446 | 463,000 | 3,446 |
| 2024-10-17 | 3,472 | 3,489 | 3,430 | 3,452 | 680,000 | 3,452 |
| 2024-10-16 | 3,492 | 3,531 | 3,473 | 3,473 | 1,009,800 | 3,473 |
| 2024-10-15 | 3,503 | 3,540 | 3,492 | 3,515 | 753,000 | 3,515 |
| 2024-10-11 | 3,492 | 3,529 | 3,490 | 3,504 | 535,900 | 3,504 |
| 2024-10-10 | 3,533 | 3,553 | 3,522 | 3,536 | 512,900 | 3,536 |
| 2024-10-09 | 3,526 | 3,545 | 3,497 | 3,534 | 594,900 | 3,534 |
| 2024-10-08 | 3,463 | 3,506 | 3,454 | 3,495 | 642,700 | 3,495 |
| 2024-10-07 | 3,518 | 3,530 | 3,497 | 3,498 | 527,400 | 3,498 |
| 2024-10-04 | 3,488 | 3,526 | 3,484 | 3,506 | 604,800 | 3,506 |
| 2024-10-03 | 3,502 | 3,510 | 3,450 | 3,489 | 689,600 | 3,489 |
| 2024-10-02 | 3,509 | 3,511 | 3,443 | 3,454 | 708,000 | 3,454 |
| 2024-10-01 | 3,526 | 3,542 | 3,471 | 3,512 | 681,900 | 3,512 |
| 2024-09-30 | 3,521 | 3,562 | 3,517 | 3,544 | 885,200 | 3,544 |
| 2024-09-27 | 3,601 | 3,621 | 3,555 | 3,591 | 880,100 | 3,591 |
| 2024-09-26 | 3,492 | 3,592 | 3,487 | 3,592 | 1,169,600 | 3,592 |
| 2024-09-25 | 3,528 | 3,538 | 3,474 | 3,490 | 818,700 | 3,490 |
| 2024-09-24 | 3,515 | 3,558 | 3,495 | 3,533 | 661,400 | 3,533 |
| 2024-09-20 | 3,505 | 3,522 | 3,462 | 3,497 | 1,418,500 | 3,497 |
| 2024-09-19 | 3,514 | 3,536 | 3,465 | 3,488 | 716,100 | 3,488 |
| 2024-09-18 | 3,478 | 3,559 | 3,476 | 3,518 | 866,800 | 3,518 |
| 2024-09-17 | 3,500 | 3,542 | 3,484 | 3,542 | 836,600 | 3,542 |
| 2024-09-13 | 3,514 | 3,523 | 3,450 | 3,477 | 823,300 | 3,477 |
| 2024-09-12 | 3,500 | 3,541 | 3,485 | 3,538 | 942,600 | 3,538 |
| 2024-09-11 | 3,500 | 3,520 | 3,423 | 3,465 | 1,078,900 | 3,465 |
| 2024-09-10 | 3,526 | 3,590 | 3,510 | 3,559 | 773,900 | 3,559 |
| 2024-09-09 | 3,409 | 3,534 | 3,403 | 3,525 | 1,104,700 | 3,525 |
| 2024-09-06 | 3,487 | 3,526 | 3,470 | 3,479 | 760,400 | 3,479 |
| 2024-09-05 | 3,514 | 3,582 | 3,487 | 3,487 | 1,074,400 | 3,487 |
| 2024-09-04 | 3,400 | 3,502 | 3,399 | 3,498 | 1,114,000 | 3,498 |
| 2024-09-03 | 3,435 | 3,486 | 3,434 | 3,476 | 624,000 | 3,476 |
| 2024-09-02 | 3,476 | 3,488 | 3,422 | 3,438 | 465,800 | 3,438 |
| 2024-08-30 | 3,474 | 3,497 | 3,455 | 3,466 | 1,536,600 | 3,466 |
| 2024-08-29 | 3,479 | 3,494 | 3,445 | 3,473 | 630,500 | 3,473 |
| 2024-08-28 | 3,463 | 3,478 | 3,442 | 3,474 | 623,700 | 3,474 |
| 2024-08-27 | 3,454 | 3,489 | 3,434 | 3,464 | 766,200 | 3,464 |
| 2024-08-26 | 3,381 | 3,459 | 3,366 | 3,455 | 822,700 | 3,455 |
| 2024-08-23 | 3,414 | 3,420 | 3,374 | 3,412 | 1,072,600 | 3,412 |
| 2024-08-22 | 3,435 | 3,461 | 3,405 | 3,433 | 895,800 | 3,433 |
| 2024-08-21 | 3,440 | 3,470 | 3,415 | 3,434 | 1,018,400 | 3,434 |
| 2024-08-20 | 3,367 | 3,459 | 3,362 | 3,459 | 792,300 | 3,459 |
| 2024-08-19 | 3,370 | 3,386 | 3,345 | 3,361 | 692,600 | 3,361 |
| 2024-08-16 | 3,384 | 3,400 | 3,337 | 3,394 | 1,078,800 | 3,394 |
| 2024-08-15 | 3,361 | 3,386 | 3,315 | 3,360 | 700,100 | 3,360 |
| 2024-08-14 | 3,375 | 3,375 | 3,318 | 3,335 | 1,106,100 | 3,335 |
| 2024-08-13 | 3,296 | 3,376 | 3,274 | 3,376 | 996,600 | 3,376 |
| 2024-08-09 | 3,270 | 3,309 | 3,233 | 3,309 | 1,008,100 | 3,309 |
| 2024-08-08 | 3,206 | 3,308 | 3,178 | 3,264 | 1,460,200 | 3,264 |
| 2024-08-07 | 3,177 | 3,340 | 3,170 | 3,229 | 1,538,500 | 3,229 |
| 2024-08-06 | 3,094 | 3,259 | 3,050 | 3,233 | 1,513,200 | 3,233 |
| 2024-08-05 | 3,104 | 3,247 | 3,013 | 3,034 | 2,134,800 | 3,034 |
| 2024-08-02 | 3,321 | 3,355 | 3,167 | 3,174 | 1,814,300 | 3,174 |
| 2024-08-01 | 3,296 | 3,321 | 3,227 | 3,251 | 1,297,100 | 3,251 |
| 2024-07-31 | 3,271 | 3,331 | 3,250 | 3,331 | 907,300 | 3,331 |
| 2024-07-30 | 3,239 | 3,278 | 3,212 | 3,270 | 3,538,900 | 3,270 |
| 2024-07-29 | 3,267 | 3,283 | 3,231 | 3,266 | 823,800 | 3,266 |
| 2024-07-26 | 3,261 | 3,276 | 3,235 | 3,235 | 867,500 | 3,235 |
| 2024-07-25 | 3,220 | 3,256 | 3,213 | 3,254 | 760,000 | 3,254 |
| 2024-07-24 | 3,255 | 3,301 | 3,236 | 3,254 | 832,200 | 3,254 |
| 2024-07-23 | 3,334 | 3,364 | 3,290 | 3,305 | 1,207,900 | 3,305 |
| 2024-07-22 | 3,330 | 3,351 | 3,290 | 3,325 | 795,600 | 3,325 |
| 2024-07-19 | 3,322 | 3,337 | 3,289 | 3,306 | 514,900 | 3,306 |
| 2024-07-18 | 3,328 | 3,347 | 3,305 | 3,308 | 749,600 | 3,308 |
| 2024-07-17 | 3,321 | 3,330 | 3,296 | 3,327 | 637,900 | 3,327 |
| 2024-07-16 | 3,328 | 3,343 | 3,310 | 3,322 | 1,012,300 | 3,322 |
| 2024-07-12 | 3,275 | 3,328 | 3,248 | 3,327 | 1,049,800 | 3,327 |
| 2024-07-11 | 3,272 | 3,284 | 3,235 | 3,272 | 789,900 | 3,272 |
| 2024-07-10 | 3,243 | 3,248 | 3,219 | 3,248 | 773,000 | 3,248 |
| 2024-07-09 | 3,264 | 3,267 | 3,232 | 3,266 | 811,500 | 3,266 |
| 2024-07-08 | 3,250 | 3,265 | 3,215 | 3,248 | 1,194,500 | 3,248 |
| 2024-07-05 | 3,216 | 3,246 | 3,209 | 3,221 | 753,400 | 3,221 |
| 2024-07-04 | 3,209 | 3,235 | 3,203 | 3,217 | 768,800 | 3,217 |
| 2024-07-03 | 3,136 | 3,203 | 3,133 | 3,189 | 833,300 | 3,189 |
| 2024-07-02 | 3,112 | 3,155 | 3,100 | 3,152 | 622,300 | 3,152 |
| 2024-07-01 | 3,112 | 3,135 | 3,081 | 3,109 | 874,200 | 3,109 |
| 2024-06-28 | 3,134 | 3,150 | 3,078 | 3,091 | 940,100 | 3,091 |
| 2024-06-27 | 3,075 | 3,113 | 3,065 | 3,112 | 962,400 | 3,112 |
| 2024-06-26 | 3,098 | 3,111 | 3,064 | 3,090 | 1,521,700 | 3,090 |
| 2024-06-25 | 2,990.5 | 3,056 | 2,984.5 | 3,039 | 1,126,100 | 3,039 |
| 2024-06-24 | 2,956 | 3,004 | 2,950 | 2,997 | 716,600 | 2,997 |
| 2024-06-21 | 2,908.5 | 2,977 | 2,908.5 | 2,949 | 1,180,000 | 2,949 |
| 2024-06-20 | 2,893.5 | 2,914 | 2,883 | 2,908.5 | 450,400 | 2,908.50 |
| 2024-06-19 | 2,908.5 | 2,908.5 | 2,881.5 | 2,900 | 624,300 | 2,900 |
| 2024-06-18 | 2,885.5 | 2,917.5 | 2,879 | 2,916 | 685,600 | 2,916 |
| 2024-06-17 | 2,889 | 2,890 | 2,867 | 2,885.5 | 657,700 | 2,885.50 |
| 2024-06-14 | 2,874 | 2,915 | 2,868 | 2,902 | 984,200 | 2,902 |
| 2024-06-13 | 2,944 | 2,958.5 | 2,922 | 2,924 | 766,600 | 2,924 |
| 2024-06-12 | 2,923.5 | 2,957 | 2,923.5 | 2,926.5 | 1,036,400 | 2,926.50 |
| 2024-06-11 | 2,911 | 2,934.5 | 2,900 | 2,908 | 578,000 | 2,908 |
| 2024-06-10 | 2,855 | 2,912.5 | 2,854 | 2,903 | 776,100 | 2,903 |
| 2024-06-07 | 2,889 | 2,889 | 2,845 | 2,863 | 653,800 | 2,863 |
| 2024-06-06 | 2,856.5 | 2,877 | 2,844 | 2,864.5 | 1,277,000 | 2,864.50 |
| 2024-06-05 | 2,949 | 2,970 | 2,876 | 2,878 | 1,143,400 | 2,878 |
| 2024-06-04 | 2,965 | 2,982.5 | 2,936 | 2,949 | 1,392,800 | 2,949 |
| 2024-06-03 | 3,000 | 3,024 | 2,994 | 2,995.5 | 829,600 | 2,995.50 |
| 2024-05-31 | 2,938 | 3,016 | 2,938 | 2,981 | 2,976,200 | 2,981 |
| 2024-05-30 | 2,894 | 2,942 | 2,892.5 | 2,937 | 878,700 | 2,937 |
| 2024-05-29 | 2,950 | 2,970 | 2,900 | 2,901 | 961,500 | 2,901 |
| 2024-05-28 | 2,977.5 | 3,008 | 2,964.5 | 2,964.5 | 1,221,800 | 2,964.50 |
| 2024-05-27 | 2,929.5 | 2,980.5 | 2,929.5 | 2,978 | 899,000 | 2,978 |
| 2024-05-24 | 2,916 | 2,969.5 | 2,910 | 2,945.5 | 1,094,100 | 2,945.50 |
| 2024-05-23 | 2,926 | 2,959 | 2,920 | 2,942 | 719,400 | 2,942 |
| 2024-05-22 | 2,900 | 2,949.5 | 2,891 | 2,925.5 | 787,400 | 2,925.50 |
| 2024-05-21 | 2,930 | 2,946.5 | 2,915.5 | 2,917.5 | 794,700 | 2,917.50 |
| 2024-05-20 | 2,909.5 | 2,934 | 2,898 | 2,915.5 | 807,000 | 2,915.50 |
| 2024-05-17 | 2,882 | 2,929.5 | 2,881.5 | 2,908 | 1,208,400 | 2,908 |
| 2024-05-16 | 2,904 | 2,910 | 2,884.5 | 2,905.5 | 821,600 | 2,905.50 |
| 2024-05-15 | 2,942 | 2,968.5 | 2,896.5 | 2,904.5 | 1,216,900 | 2,904.50 |
| 2024-05-14 | 2,936 | 2,958 | 2,925.5 | 2,941.5 | 1,341,400 | 2,941.50 |
| 2024-05-13 | 2,963.5 | 2,971.5 | 2,944.5 | 2,956.5 | 890,400 | 2,956.50 |
| 2024-05-10 | 2,996.5 | 3,038 | 2,989.5 | 2,994 | 872,000 | 2,994 |
| 2024-05-09 | 2,975 | 3,034 | 2,952 | 2,996.5 | 862,200 | 2,996.50 |
| 2024-05-08 | 3,022 | 3,038 | 2,974.5 | 2,974.5 | 1,309,500 | 2,974.50 |
| 2024-05-07 | 2,966 | 3,022 | 2,953 | 3,022 | 1,254,700 | 3,022 |
| 2024-05-02 | 2,955 | 2,987.5 | 2,899 | 2,965.5 | 1,854,500 | 2,965.50 |
| 2024-05-01 | 2,991 | 3,000 | 2,870 | 2,923.5 | 3,245,100 | 2,923.50 |
| 2024-04-30 | 3,189 | 3,194 | 3,116 | 3,148 | 1,696,100 | 3,148 |
| 2024-04-26 | 3,099 | 3,127 | 3,046 | 3,105 | 1,152,800 | 3,105 |
| 2024-04-25 | 3,100 | 3,151 | 3,091 | 3,100 | 1,382,000 | 3,100 |
| 2024-04-24 | 3,167 | 3,177 | 3,145 | 3,145 | 1,410,300 | 3,145 |
| 2024-04-23 | 3,153 | 3,162 | 3,099 | 3,142 | 1,329,600 | 3,142 |
| 2024-04-22 | 3,121 | 3,170 | 3,121 | 3,152 | 1,391,700 | 3,152 |
| 2024-04-19 | 3,116 | 3,137 | 3,061 | 3,103 | 1,596,900 | 3,103 |
| 2024-04-18 | 3,138 | 3,171 | 3,113 | 3,126 | 1,084,100 | 3,126 |
| 2024-04-17 | 3,156 | 3,185 | 3,133 | 3,142 | 1,301,200 | 3,142 |
| 2024-04-16 | 3,090 | 3,171 | 3,086 | 3,139 | 1,194,200 | 3,139 |
| 2024-04-15 | 3,171 | 3,178 | 3,146 | 3,147 | 663,600 | 3,147 |
| 2024-04-12 | 3,191 | 3,238 | 3,190 | 3,216 | 795,800 | 3,216 |
| 2024-04-11 | 3,156 | 3,179 | 3,149 | 3,160 | 604,200 | 3,160 |
| 2024-04-10 | 3,230 | 3,241 | 3,185 | 3,191 | 648,500 | 3,191 |
| 2024-04-09 | 3,177 | 3,211 | 3,160 | 3,200 | 614,400 | 3,200 |
| 2024-04-08 | 3,165 | 3,190 | 3,146 | 3,178 | 1,026,100 | 3,178 |
| 2024-04-05 | 3,144 | 3,224 | 3,119 | 3,151 | 1,240,100 | 3,151 |
| 2024-04-04 | 3,177 | 3,197 | 3,151 | 3,153 | 1,093,600 | 3,153 |
| 2024-04-03 | 3,114 | 3,144 | 3,081 | 3,122 | 1,156,400 | 3,122 |
| 2024-04-02 | 3,123 | 3,161 | 3,095 | 3,137 | 1,180,400 | 3,137 |
| 2024-04-01 | 3,194 | 3,195 | 3,130 | 3,148 | 895,400 | 3,148 |
| 2024-03-29 | 3,206 | 3,227 | 3,159 | 3,197 | 1,053,600 | 3,197 |
| 2024-03-28 | 3,250 | 3,280 | 3,177 | 3,201 | 1,074,700 | 3,201 |
| 2024-03-27 | 6,616 | 6,672 | 6,564 | 6,589 | 348,100 | 3,294.50 |
| 2024-03-26 | 6,628 | 6,671 | 6,535 | 6,572 | 526,000 | 3,286 |
| 2024-03-25 | 6,740 | 6,740 | 6,584 | 6,601 | 357,800 | 3,300.50 |
| 2024-03-22 | 6,751 | 6,827 | 6,740 | 6,780 | 300,600 | 3,390 |
| 2024-03-21 | 6,874 | 6,874 | 6,750 | 6,751 | 308,300 | 3,375.50 |
| 2024-03-19 | 6,661 | 6,772 | 6,644 | 6,744 | 408,600 | 3,372 |
| 2024-03-18 | 6,544 | 6,758 | 6,544 | 6,739 | 387,900 | 3,369.50 |
| 2024-03-15 | 6,500 | 6,556 | 6,497 | 6,547 | 475,000 | 3,273.50 |
| 2024-03-14 | 6,430 | 6,550 | 6,427 | 6,539 | 351,700 | 3,269.50 |
| 2024-03-13 | 6,583 | 6,594 | 6,482 | 6,497 | 464,000 | 3,248.50 |
| 2024-03-12 | 6,470 | 6,547 | 6,379 | 6,537 | 456,700 | 3,268.50 |
| 2024-03-11 | 6,465 | 6,528 | 6,402 | 6,483 | 383,500 | 3,241.50 |
| 2024-03-08 | 6,532 | 6,600 | 6,520 | 6,539 | 437,100 | 3,269.50 |
| 2024-03-07 | 6,680 | 6,724 | 6,624 | 6,632 | 450,000 | 3,316 |
| 2024-03-06 | 6,590 | 6,680 | 6,561 | 6,662 | 606,200 | 3,331 |
| 2024-03-05 | 6,594 | 6,633 | 6,552 | 6,607 | 389,400 | 3,303.50 |
| 2024-03-04 | 6,592 | 6,677 | 6,586 | 6,593 | 449,700 | 3,296.50 |
| 2024-03-01 | 6,580 | 6,592 | 6,523 | 6,589 | 245,400 | 3,294.50 |
| 2024-02-29 | 6,544 | 6,592 | 6,512 | 6,580 | 614,100 | 3,290 |
| 2024-02-28 | 6,511 | 6,575 | 6,465 | 6,569 | 525,000 | 3,284.50 |
| 2024-02-27 | 6,575 | 6,596 | 6,507 | 6,589 | 440,300 | 3,294.50 |
| 2024-02-26 | 6,557 | 6,624 | 6,520 | 6,539 | 743,000 | 3,269.50 |
| 2024-02-22 | 6,520 | 6,588 | 6,472 | 6,502 | 882,400 | 3,251 |
| 2024-02-21 | 6,508 | 6,527 | 6,342 | 6,482 | 948,700 | 3,241 |
| 2024-02-20 | 6,377 | 6,511 | 6,363 | 6,478 | 1,250,900 | 3,239 |
| 2024-02-19 | 6,203 | 6,316 | 6,098 | 6,303 | 1,043,800 | 3,151.50 |
| 2024-02-16 | 6,079 | 6,079 | 5,936 | 6,003 | 535,600 | 3,001.50 |
| 2024-02-15 | 6,147 | 6,170 | 5,963 | 6,015 | 624,300 | 3,007.50 |
| 2024-02-14 | 6,221 | 6,243 | 6,072 | 6,117 | 591,700 | 3,058.50 |
| 2024-02-13 | 6,066 | 6,220 | 6,030 | 6,170 | 605,400 | 3,085 |
| 2024-02-09 | 6,031 | 6,130 | 6,010 | 6,045 | 440,200 | 3,022.50 |
| 2024-02-08 | 6,083 | 6,208 | 6,027 | 6,111 | 539,600 | 3,055.50 |
| 2024-02-07 | 6,086 | 6,139 | 5,963 | 5,983 | 624,400 | 2,991.50 |
| 2024-02-06 | 6,170 | 6,196 | 6,049 | 6,049 | 679,100 | 3,024.50 |
| 2024-02-05 | 6,400 | 6,410 | 6,161 | 6,191 | 762,800 | 3,095.50 |
| 2024-02-02 | 6,318 | 6,576 | 6,269 | 6,388 | 1,383,200 | 3,194 |
| 2024-02-01 | 6,162 | 6,257 | 6,061 | 6,218 | 661,500 | 3,109 |
| 2024-01-31 | 6,087 | 6,241 | 6,072 | 6,234 | 626,200 | 3,117 |
| 2024-01-30 | 6,117 | 6,143 | 6,083 | 6,130 | 420,000 | 3,065 |
| 2024-01-29 | 6,145 | 6,152 | 6,077 | 6,099 | 313,600 | 3,049.50 |
| 2024-01-26 | 6,120 | 6,160 | 6,083 | 6,134 | 304,500 | 3,067 |
| 2024-01-25 | 6,076 | 6,165 | 5,986 | 6,161 | 616,900 | 3,080.50 |
| 2024-01-24 | 6,110 | 6,169 | 6,094 | 6,135 | 442,800 | 3,067.50 |
| 2024-01-23 | 6,207 | 6,225 | 6,109 | 6,137 | 390,700 | 3,068.50 |
| 2024-01-22 | 6,255 | 6,277 | 6,162 | 6,168 | 440,800 | 3,084 |
| 2024-01-19 | 6,206 | 6,247 | 6,173 | 6,235 | 538,700 | 3,117.50 |
| 2024-01-18 | 6,108 | 6,133 | 6,077 | 6,130 | 334,600 | 3,065 |
| 2024-01-17 | 6,129 | 6,175 | 6,092 | 6,125 | 444,700 | 3,062.50 |
| 2024-01-16 | 6,231 | 6,235 | 6,063 | 6,085 | 363,600 | 3,042.50 |
| 2024-01-15 | 6,250 | 6,273 | 6,200 | 6,254 | 336,100 | 3,127 |
| 2024-01-12 | 6,224 | 6,236 | 6,130 | 6,197 | 456,800 | 3,098.50 |
| 2024-01-11 | 6,071 | 6,170 | 6,030 | 6,148 | 559,900 | 3,074 |
| 2024-01-10 | 5,939 | 6,033 | 5,924 | 6,007 | 589,500 | 3,003.50 |
| 2024-01-09 | 5,710 | 5,874 | 5,694 | 5,860 | 723,400 | 2,930 |
| 2024-01-05 | 5,830 | 5,830 | 5,670 | 5,677 | 636,200 | 2,838.50 |
| 2024-01-04 | 5,753 | 5,879 | 5,720 | 5,879 | 375,700 | 2,939.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-03-28]1株→2株 [2014-06-26]1株→3株
