4849 エン・ジャパン(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 | 2,059 | 2,068 | 2,028 | 2,038 | 132,300 | 2,038 |
| 2024-11-20 | 2,038 | 2,069 | 2,038 | 2,059 | 115,700 | 2,059 |
| 2024-11-19 | 2,006 | 2,055 | 2,006 | 2,034 | 141,100 | 2,034 |
| 2024-11-18 | 2,090 | 2,112 | 2,005 | 2,015 | 232,400 | 2,015 |
| 2024-11-15 | 2,053 | 2,154 | 2,021 | 2,083 | 467,000 | 2,083 |
| 2024-11-14 | 2,340 | 2,370 | 2,287 | 2,303 | 215,700 | 2,303 |
| 2024-11-13 | 2,306 | 2,368 | 2,306 | 2,349 | 165,700 | 2,349 |
| 2024-11-12 | 2,356 | 2,363 | 2,303 | 2,329 | 132,700 | 2,329 |
| 2024-11-11 | 2,383 | 2,389 | 2,346 | 2,359 | 96,500 | 2,359 |
| 2024-11-08 | 2,416 | 2,431 | 2,403 | 2,405 | 54,800 | 2,405 |
| 2024-11-07 | 2,395 | 2,425 | 2,395 | 2,404 | 88,600 | 2,404 |
| 2024-11-06 | 2,401 | 2,434 | 2,396 | 2,402 | 80,200 | 2,402 |
| 2024-11-05 | 2,429 | 2,429 | 2,400 | 2,409 | 38,700 | 2,409 |
| 2024-11-01 | 2,425 | 2,460 | 2,400 | 2,403 | 62,200 | 2,403 |
| 2024-10-31 | 2,439 | 2,464 | 2,426 | 2,443 | 87,500 | 2,443 |
| 2024-10-30 | 2,431 | 2,444 | 2,393 | 2,433 | 158,900 | 2,433 |
| 2024-10-29 | 2,393 | 2,420 | 2,393 | 2,409 | 82,000 | 2,409 |
| 2024-10-28 | 2,367 | 2,417 | 2,360 | 2,406 | 85,100 | 2,406 |
| 2024-10-25 | 2,400 | 2,402 | 2,345 | 2,357 | 101,400 | 2,357 |
| 2024-10-24 | 2,378 | 2,395 | 2,368 | 2,368 | 103,900 | 2,368 |
| 2024-10-23 | 2,400 | 2,427 | 2,378 | 2,381 | 122,300 | 2,381 |
| 2024-10-22 | 2,450 | 2,450 | 2,402 | 2,408 | 121,600 | 2,408 |
| 2024-10-21 | 2,418 | 2,464 | 2,415 | 2,432 | 105,100 | 2,432 |
| 2024-10-18 | 2,405 | 2,424 | 2,394 | 2,420 | 91,400 | 2,420 |
| 2024-10-17 | 2,420 | 2,433 | 2,395 | 2,413 | 89,000 | 2,413 |
| 2024-10-16 | 2,491 | 2,512 | 2,426 | 2,426 | 77,600 | 2,426 |
| 2024-10-15 | 2,476 | 2,509 | 2,467 | 2,506 | 93,200 | 2,506 |
| 2024-10-11 | 2,498 | 2,502 | 2,454 | 2,463 | 76,000 | 2,463 |
| 2024-10-10 | 2,545 | 2,545 | 2,474 | 2,495 | 113,800 | 2,495 |
| 2024-10-09 | 2,499 | 2,537 | 2,484 | 2,512 | 104,100 | 2,512 |
| 2024-10-08 | 2,432 | 2,484 | 2,431 | 2,483 | 200,800 | 2,483 |
| 2024-10-07 | 2,463 | 2,480 | 2,432 | 2,440 | 94,300 | 2,440 |
| 2024-10-04 | 2,417 | 2,448 | 2,410 | 2,433 | 92,600 | 2,433 |
| 2024-10-03 | 2,438 | 2,447 | 2,392 | 2,403 | 90,500 | 2,403 |
| 2024-10-02 | 2,417 | 2,428 | 2,383 | 2,388 | 169,900 | 2,388 |
| 2024-10-01 | 2,432 | 2,432 | 2,401 | 2,413 | 124,700 | 2,413 |
| 2024-09-30 | 2,441 | 2,449 | 2,413 | 2,432 | 110,600 | 2,432 |
| 2024-09-27 | 2,504 | 2,508 | 2,460 | 2,486 | 121,600 | 2,486 |
| 2024-09-26 | 2,486 | 2,526 | 2,466 | 2,520 | 180,700 | 2,520 |
| 2024-09-25 | 2,463 | 2,507 | 2,463 | 2,479 | 101,200 | 2,479 |
| 2024-09-24 | 2,537 | 2,537 | 2,471 | 2,471 | 120,500 | 2,471 |
| 2024-09-20 | 2,520 | 2,557 | 2,502 | 2,511 | 186,000 | 2,511 |
| 2024-09-19 | 2,505 | 2,550 | 2,505 | 2,521 | 173,800 | 2,521 |
| 2024-09-18 | 2,499 | 2,535 | 2,470 | 2,501 | 208,500 | 2,501 |
| 2024-09-17 | 2,450 | 2,509 | 2,427 | 2,502 | 187,900 | 2,502 |
| 2024-09-13 | 2,437 | 2,437 | 2,396 | 2,422 | 234,100 | 2,422 |
| 2024-09-12 | 2,425 | 2,444 | 2,405 | 2,442 | 144,800 | 2,442 |
| 2024-09-11 | 2,444 | 2,444 | 2,375 | 2,388 | 230,700 | 2,388 |
| 2024-09-10 | 2,500 | 2,535 | 2,454 | 2,455 | 182,100 | 2,455 |
| 2024-09-09 | 2,450 | 2,488 | 2,443 | 2,488 | 178,000 | 2,488 |
| 2024-09-06 | 2,448 | 2,484 | 2,438 | 2,455 | 133,500 | 2,455 |
| 2024-09-05 | 2,469 | 2,489 | 2,435 | 2,447 | 159,400 | 2,447 |
| 2024-09-04 | 2,501 | 2,574 | 2,464 | 2,469 | 203,000 | 2,469 |
| 2024-09-03 | 2,461 | 2,560 | 2,459 | 2,549 | 168,000 | 2,549 |
| 2024-09-02 | 2,500 | 2,520 | 2,434 | 2,457 | 189,900 | 2,457 |
| 2024-08-30 | 2,445 | 2,479 | 2,441 | 2,457 | 157,800 | 2,457 |
| 2024-08-29 | 2,480 | 2,529 | 2,462 | 2,466 | 145,700 | 2,466 |
| 2024-08-28 | 2,490 | 2,499 | 2,454 | 2,485 | 79,200 | 2,485 |
| 2024-08-27 | 2,540 | 2,543 | 2,486 | 2,490 | 159,600 | 2,490 |
| 2024-08-26 | 2,480 | 2,530 | 2,463 | 2,515 | 126,300 | 2,515 |
| 2024-08-23 | 2,498 | 2,500 | 2,466 | 2,484 | 90,200 | 2,484 |
| 2024-08-22 | 2,472 | 2,501 | 2,452 | 2,483 | 52,100 | 2,483 |
| 2024-08-21 | 2,450 | 2,483 | 2,436 | 2,472 | 109,600 | 2,472 |
| 2024-08-20 | 2,465 | 2,499 | 2,461 | 2,484 | 97,800 | 2,484 |
| 2024-08-19 | 2,450 | 2,486 | 2,440 | 2,449 | 113,200 | 2,449 |
| 2024-08-16 | 2,490 | 2,514 | 2,474 | 2,477 | 85,900 | 2,477 |
| 2024-08-15 | 2,450 | 2,478 | 2,434 | 2,463 | 104,500 | 2,463 |
| 2024-08-14 | 2,450 | 2,485 | 2,418 | 2,459 | 200,400 | 2,459 |
| 2024-08-13 | 2,399 | 2,432 | 2,370 | 2,409 | 311,300 | 2,409 |
| 2024-08-09 | 2,544 | 2,544 | 2,368 | 2,403 | 669,200 | 2,403 |
| 2024-08-08 | 2,541 | 2,695 | 2,541 | 2,594 | 209,000 | 2,594 |
| 2024-08-07 | 2,501 | 2,655 | 2,487 | 2,573 | 219,500 | 2,573 |
| 2024-08-06 | 2,585 | 2,625 | 2,516 | 2,556 | 236,000 | 2,556 |
| 2024-08-05 | 2,442 | 2,517 | 2,344 | 2,435 | 404,300 | 2,435 |
| 2024-08-02 | 2,628 | 2,645 | 2,542 | 2,542 | 153,300 | 2,542 |
| 2024-08-01 | 2,780 | 2,780 | 2,690 | 2,709 | 112,500 | 2,709 |
| 2024-07-31 | 2,775 | 2,823 | 2,750 | 2,819 | 181,400 | 2,819 |
| 2024-07-30 | 2,780 | 2,820 | 2,740 | 2,793 | 130,800 | 2,793 |
| 2024-07-29 | 2,755 | 2,805 | 2,750 | 2,780 | 101,600 | 2,780 |
| 2024-07-26 | 2,764 | 2,798 | 2,734 | 2,736 | 78,200 | 2,736 |
| 2024-07-25 | 2,770 | 2,817 | 2,761 | 2,782 | 91,200 | 2,782 |
| 2024-07-24 | 2,849 | 2,850 | 2,795 | 2,814 | 128,000 | 2,814 |
| 2024-07-23 | 2,760 | 2,846 | 2,750 | 2,838 | 166,300 | 2,838 |
| 2024-07-22 | 2,752 | 2,790 | 2,741 | 2,760 | 94,700 | 2,760 |
| 2024-07-19 | 2,776 | 2,798 | 2,731 | 2,754 | 161,400 | 2,754 |
| 2024-07-18 | 2,663 | 2,767 | 2,658 | 2,727 | 201,400 | 2,727 |
| 2024-07-17 | 2,688 | 2,692 | 2,645 | 2,687 | 118,500 | 2,687 |
| 2024-07-16 | 2,730 | 2,731 | 2,585 | 2,644 | 308,300 | 2,644 |
| 2024-07-12 | 2,595 | 2,730 | 2,595 | 2,723 | 224,400 | 2,723 |
| 2024-07-11 | 2,613 | 2,621 | 2,595 | 2,609 | 119,300 | 2,609 |
| 2024-07-10 | 2,585 | 2,606 | 2,544 | 2,587 | 163,700 | 2,587 |
| 2024-07-09 | 2,515 | 2,536 | 2,502 | 2,535 | 126,200 | 2,535 |
| 2024-07-08 | 2,536 | 2,536 | 2,496 | 2,511 | 141,600 | 2,511 |
| 2024-07-05 | 2,550 | 2,568 | 2,530 | 2,530 | 80,700 | 2,530 |
| 2024-07-04 | 2,545 | 2,594 | 2,544 | 2,550 | 100,400 | 2,550 |
| 2024-07-03 | 2,536 | 2,595 | 2,528 | 2,558 | 158,700 | 2,558 |
| 2024-07-02 | 2,534 | 2,545 | 2,496 | 2,514 | 303,100 | 2,514 |
| 2024-07-01 | 2,602 | 2,638 | 2,505 | 2,556 | 289,700 | 2,556 |
| 2024-06-28 | 2,633 | 2,634 | 2,583 | 2,617 | 227,400 | 2,617 |
| 2024-06-27 | 2,571 | 2,640 | 2,571 | 2,623 | 90,900 | 2,623 |
| 2024-06-26 | 2,580 | 2,591 | 2,561 | 2,590 | 149,900 | 2,590 |
| 2024-06-25 | 2,569 | 2,605 | 2,560 | 2,605 | 127,600 | 2,605 |
| 2024-06-24 | 2,560 | 2,581 | 2,542 | 2,575 | 124,900 | 2,575 |
| 2024-06-21 | 2,530 | 2,553 | 2,505 | 2,512 | 227,000 | 2,512 |
| 2024-06-20 | 2,500 | 2,532 | 2,500 | 2,527 | 81,700 | 2,527 |
| 2024-06-19 | 2,582 | 2,591 | 2,534 | 2,534 | 87,200 | 2,534 |
| 2024-06-18 | 2,596 | 2,626 | 2,567 | 2,567 | 102,300 | 2,567 |
| 2024-06-17 | 2,553 | 2,580 | 2,530 | 2,570 | 142,000 | 2,570 |
| 2024-06-14 | 2,496 | 2,583 | 2,496 | 2,568 | 165,900 | 2,568 |
| 2024-06-13 | 2,525 | 2,551 | 2,512 | 2,532 | 183,600 | 2,532 |
| 2024-06-12 | 2,550 | 2,574 | 2,471 | 2,488 | 191,900 | 2,488 |
| 2024-06-11 | 2,582 | 2,615 | 2,552 | 2,578 | 143,300 | 2,578 |
| 2024-06-10 | 2,569 | 2,621 | 2,552 | 2,612 | 78,200 | 2,612 |
| 2024-06-07 | 2,544 | 2,603 | 2,529 | 2,603 | 141,500 | 2,603 |
| 2024-06-06 | 2,566 | 2,566 | 2,496 | 2,544 | 175,800 | 2,544 |
| 2024-06-05 | 2,560 | 2,598 | 2,543 | 2,561 | 296,500 | 2,561 |
| 2024-06-04 | 2,604 | 2,637 | 2,601 | 2,610 | 130,300 | 2,610 |
| 2024-06-03 | 2,678 | 2,680 | 2,608 | 2,626 | 78,700 | 2,626 |
| 2024-05-31 | 2,634 | 2,687 | 2,602 | 2,677 | 124,400 | 2,677 |
| 2024-05-30 | 2,562 | 2,644 | 2,542 | 2,630 | 144,300 | 2,630 |
| 2024-05-29 | 2,606 | 2,608 | 2,559 | 2,573 | 136,600 | 2,573 |
| 2024-05-28 | 2,632 | 2,640 | 2,611 | 2,620 | 106,800 | 2,620 |
| 2024-05-27 | 2,671 | 2,674 | 2,605 | 2,622 | 102,300 | 2,622 |
| 2024-05-24 | 2,622 | 2,681 | 2,612 | 2,661 | 118,200 | 2,661 |
| 2024-05-23 | 2,650 | 2,699 | 2,637 | 2,698 | 88,000 | 2,698 |
| 2024-05-22 | 2,740 | 2,740 | 2,676 | 2,688 | 153,800 | 2,688 |
| 2024-05-21 | 2,718 | 2,771 | 2,713 | 2,740 | 126,200 | 2,740 |
| 2024-05-20 | 2,709 | 2,767 | 2,702 | 2,734 | 94,200 | 2,734 |
| 2024-05-17 | 2,650 | 2,747 | 2,631 | 2,723 | 99,200 | 2,723 |
| 2024-05-16 | 2,650 | 2,678 | 2,640 | 2,672 | 90,000 | 2,672 |
| 2024-05-15 | 2,730 | 2,730 | 2,632 | 2,640 | 105,000 | 2,640 |
| 2024-05-14 | 2,689 | 2,765 | 2,689 | 2,740 | 104,000 | 2,740 |
| 2024-05-13 | 2,795 | 2,799 | 2,673 | 2,715 | 168,400 | 2,715 |
| 2024-05-10 | 2,868 | 2,905 | 2,753 | 2,785 | 377,500 | 2,785 |
| 2024-05-09 | 2,780 | 2,860 | 2,756 | 2,827 | 423,400 | 2,827 |
| 2024-05-08 | 2,733 | 2,784 | 2,708 | 2,756 | 161,000 | 2,756 |
| 2024-05-07 | 2,626 | 2,751 | 2,625 | 2,744 | 185,600 | 2,744 |
| 2024-05-02 | 2,565 | 2,624 | 2,544 | 2,592 | 194,000 | 2,592 |
| 2024-05-01 | 2,604 | 2,616 | 2,566 | 2,577 | 128,400 | 2,577 |
| 2024-04-30 | 2,690 | 2,694 | 2,612 | 2,631 | 125,800 | 2,631 |
| 2024-04-26 | 2,650 | 2,679 | 2,615 | 2,657 | 128,000 | 2,657 |
| 2024-04-25 | 2,739 | 2,739 | 2,646 | 2,646 | 137,800 | 2,646 |
| 2024-04-24 | 2,770 | 2,812 | 2,734 | 2,742 | 151,500 | 2,742 |
| 2024-04-23 | 2,704 | 2,780 | 2,701 | 2,765 | 169,200 | 2,765 |
| 2024-04-22 | 2,734 | 2,783 | 2,698 | 2,740 | 156,700 | 2,740 |
| 2024-04-19 | 2,739 | 2,785 | 2,671 | 2,684 | 192,600 | 2,684 |
| 2024-04-18 | 2,677 | 2,750 | 2,677 | 2,723 | 124,200 | 2,723 |
| 2024-04-17 | 2,668 | 2,705 | 2,655 | 2,663 | 149,400 | 2,663 |
| 2024-04-16 | 2,697 | 2,702 | 2,647 | 2,680 | 120,600 | 2,680 |
| 2024-04-15 | 2,724 | 2,764 | 2,695 | 2,714 | 377,100 | 2,714 |
| 2024-04-12 | 2,670 | 2,682 | 2,521 | 2,586 | 208,900 | 2,586 |
| 2024-04-11 | 2,700 | 2,707 | 2,653 | 2,656 | 98,600 | 2,656 |
| 2024-04-10 | 2,696 | 2,776 | 2,696 | 2,718 | 163,700 | 2,718 |
| 2024-04-09 | 2,620 | 2,672 | 2,620 | 2,664 | 61,100 | 2,664 |
| 2024-04-08 | 2,613 | 2,633 | 2,581 | 2,617 | 74,200 | 2,617 |
| 2024-04-05 | 2,563 | 2,597 | 2,547 | 2,597 | 102,400 | 2,597 |
| 2024-04-04 | 2,611 | 2,611 | 2,559 | 2,582 | 94,100 | 2,582 |
| 2024-04-03 | 2,576 | 2,606 | 2,547 | 2,601 | 176,400 | 2,601 |
| 2024-04-02 | 2,648 | 2,648 | 2,583 | 2,611 | 141,900 | 2,611 |
| 2024-04-01 | 2,701 | 2,720 | 2,651 | 2,658 | 64,800 | 2,658 |
| 2024-03-29 | 2,652 | 2,706 | 2,652 | 2,698 | 100,200 | 2,698 |
| 2024-03-28 | 2,681 | 2,715 | 2,642 | 2,652 | 116,900 | 2,652 |
| 2024-03-27 | 2,750 | 2,786 | 2,735 | 2,747 | 120,300 | 2,747 |
| 2024-03-26 | 2,750 | 2,774 | 2,720 | 2,720 | 133,800 | 2,720 |
| 2024-03-25 | 2,812 | 2,822 | 2,737 | 2,764 | 195,000 | 2,764 |
| 2024-03-22 | 2,779 | 2,867 | 2,773 | 2,826 | 243,400 | 2,826 |
| 2024-03-21 | 2,735 | 2,781 | 2,735 | 2,752 | 102,800 | 2,752 |
| 2024-03-19 | 2,672 | 2,744 | 2,636 | 2,712 | 109,600 | 2,712 |
| 2024-03-18 | 2,728 | 2,734 | 2,676 | 2,676 | 137,600 | 2,676 |
| 2024-03-15 | 2,666 | 2,724 | 2,654 | 2,711 | 301,300 | 2,711 |
| 2024-03-14 | 2,648 | 2,700 | 2,610 | 2,685 | 162,700 | 2,685 |
| 2024-03-13 | 2,680 | 2,682 | 2,630 | 2,648 | 126,600 | 2,648 |
| 2024-03-12 | 2,647 | 2,679 | 2,613 | 2,657 | 132,000 | 2,657 |
| 2024-03-11 | 2,604 | 2,677 | 2,594 | 2,654 | 133,900 | 2,654 |
| 2024-03-08 | 2,563 | 2,637 | 2,550 | 2,618 | 182,900 | 2,618 |
| 2024-03-07 | 2,570 | 2,598 | 2,540 | 2,592 | 163,500 | 2,592 |
| 2024-03-06 | 2,520 | 2,572 | 2,490 | 2,570 | 195,300 | 2,570 |
| 2024-03-05 | 2,498 | 2,554 | 2,482 | 2,537 | 184,300 | 2,537 |
| 2024-03-04 | 2,550 | 2,551 | 2,498 | 2,529 | 225,900 | 2,529 |
| 2024-03-01 | 2,551 | 2,588 | 2,524 | 2,575 | 248,400 | 2,575 |
| 2024-02-29 | 2,556 | 2,562 | 2,479 | 2,521 | 323,800 | 2,521 |
| 2024-02-28 | 2,570 | 2,595 | 2,560 | 2,566 | 214,800 | 2,566 |
| 2024-02-27 | 2,625 | 2,625 | 2,562 | 2,571 | 213,500 | 2,571 |
| 2024-02-26 | 2,632 | 2,655 | 2,593 | 2,609 | 304,900 | 2,609 |
| 2024-02-22 | 2,742 | 2,742 | 2,630 | 2,646 | 275,200 | 2,646 |
| 2024-02-21 | 2,751 | 2,760 | 2,716 | 2,742 | 214,100 | 2,742 |
| 2024-02-20 | 2,774 | 2,793 | 2,713 | 2,762 | 244,800 | 2,762 |
| 2024-02-19 | 2,800 | 2,800 | 2,729 | 2,782 | 192,800 | 2,782 |
| 2024-02-16 | 2,820 | 2,827 | 2,755 | 2,824 | 167,900 | 2,824 |
| 2024-02-15 | 2,850 | 2,850 | 2,782 | 2,819 | 190,300 | 2,819 |
| 2024-02-14 | 2,855 | 2,882 | 2,811 | 2,811 | 235,300 | 2,811 |
| 2024-02-13 | 2,867 | 2,933 | 2,809 | 2,905 | 378,600 | 2,905 |
| 2024-02-09 | 2,995 | 3,015 | 2,775 | 2,817 | 1,096,000 | 2,817 |
| 2024-02-08 | 2,702 | 2,714 | 2,602 | 2,695 | 410,800 | 2,695 |
| 2024-02-07 | 2,755 | 2,787 | 2,723 | 2,741 | 218,900 | 2,741 |
| 2024-02-06 | 2,814 | 2,819 | 2,761 | 2,764 | 188,300 | 2,764 |
| 2024-02-05 | 2,825 | 2,863 | 2,808 | 2,808 | 158,300 | 2,808 |
| 2024-02-02 | 2,734 | 2,826 | 2,734 | 2,825 | 230,100 | 2,825 |
| 2024-02-01 | 2,708 | 2,758 | 2,708 | 2,738 | 252,100 | 2,738 |
| 2024-01-31 | 2,709 | 2,748 | 2,696 | 2,745 | 155,200 | 2,745 |
| 2024-01-30 | 2,730 | 2,730 | 2,695 | 2,702 | 162,100 | 2,702 |
| 2024-01-29 | 2,713 | 2,732 | 2,669 | 2,709 | 174,900 | 2,709 |
| 2024-01-26 | 2,634 | 2,686 | 2,614 | 2,678 | 107,800 | 2,678 |
| 2024-01-25 | 2,586 | 2,652 | 2,586 | 2,646 | 119,700 | 2,646 |
| 2024-01-24 | 2,558 | 2,605 | 2,558 | 2,596 | 124,200 | 2,596 |
| 2024-01-23 | 2,600 | 2,620 | 2,568 | 2,578 | 82,700 | 2,578 |
| 2024-01-22 | 2,590 | 2,612 | 2,572 | 2,594 | 89,200 | 2,594 |
| 2024-01-19 | 2,559 | 2,601 | 2,554 | 2,566 | 113,100 | 2,566 |
| 2024-01-18 | 2,581 | 2,589 | 2,531 | 2,559 | 134,100 | 2,559 |
| 2024-01-17 | 2,576 | 2,632 | 2,562 | 2,590 | 152,400 | 2,590 |
| 2024-01-16 | 2,669 | 2,673 | 2,569 | 2,578 | 209,300 | 2,578 |
| 2024-01-15 | 2,683 | 2,690 | 2,633 | 2,666 | 173,200 | 2,666 |
| 2024-01-12 | 2,770 | 2,776 | 2,685 | 2,697 | 351,700 | 2,697 |
| 2024-01-11 | 2,785 | 2,785 | 2,725 | 2,751 | 109,800 | 2,751 |
| 2024-01-10 | 2,725 | 2,766 | 2,715 | 2,752 | 91,800 | 2,752 |
| 2024-01-09 | 2,674 | 2,727 | 2,671 | 2,719 | 128,700 | 2,719 |
| 2024-01-05 | 2,703 | 2,705 | 2,654 | 2,670 | 152,500 | 2,670 |
| 2024-01-04 | 2,699 | 2,714 | 2,646 | 2,693 | 173,600 | 2,693 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
