6040 日本スキー場開発(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,188 | 1,239 | 1,181 | 1,236 | 69,300 | 412 |
| 2024-12-27 | 1,203 | 1,211 | 1,192 | 1,193 | 47,100 | 397.67 |
| 2024-12-26 | 1,165 | 1,225 | 1,165 | 1,203 | 137,300 | 401 |
| 2024-12-25 | 1,168 | 1,168 | 1,152 | 1,165 | 30,300 | 388.33 |
| 2024-12-24 | 1,164 | 1,180 | 1,146 | 1,154 | 35,300 | 384.67 |
| 2024-12-23 | 1,199 | 1,209 | 1,157 | 1,164 | 45,000 | 388 |
| 2024-12-20 | 1,199 | 1,213 | 1,155 | 1,156 | 87,200 | 385.33 |
| 2024-12-19 | 1,113 | 1,218 | 1,105 | 1,188 | 189,700 | 396 |
| 2024-12-18 | 1,095 | 1,126 | 1,090 | 1,125 | 71,500 | 375 |
| 2024-12-17 | 1,095 | 1,095 | 1,071 | 1,088 | 82,200 | 362.67 |
| 2024-12-16 | 1,037 | 1,090 | 1,036 | 1,084 | 133,700 | 361.33 |
| 2024-12-13 | 1,030 | 1,030 | 1,020 | 1,022 | 19,100 | 340.67 |
| 2024-12-12 | 1,019 | 1,033 | 1,019 | 1,030 | 19,900 | 343.33 |
| 2024-12-11 | 1,038 | 1,038 | 1,016 | 1,016 | 23,600 | 338.67 |
| 2024-12-10 | 1,045 | 1,045 | 1,022 | 1,031 | 24,800 | 343.67 |
| 2024-12-09 | 1,031 | 1,049 | 1,017 | 1,027 | 53,200 | 342.33 |
| 2024-12-06 | 1,051 | 1,054 | 1,025 | 1,034 | 69,400 | 344.67 |
| 2024-12-05 | 1,054 | 1,059 | 1,042 | 1,054 | 33,000 | 351.33 |
| 2024-12-04 | 1,049 | 1,054 | 1,037 | 1,040 | 44,600 | 346.67 |
| 2024-12-03 | 1,050 | 1,060 | 1,035 | 1,049 | 73,800 | 349.67 |
| 2024-12-02 | 1,016 | 1,047 | 1,016 | 1,030 | 39,900 | 343.33 |
| 2024-11-29 | 1,019 | 1,028 | 1,000 | 1,000 | 49,700 | 333.33 |
| 2024-11-28 | 995 | 1,000 | 986 | 988 | 12,900 | 329.33 |
| 2024-11-27 | 1,007 | 1,010 | 996 | 997 | 12,800 | 332.33 |
| 2024-11-26 | 1,019 | 1,019 | 1,005 | 1,007 | 11,900 | 335.67 |
| 2024-11-25 | 1,007 | 1,020 | 997 | 1,019 | 19,000 | 339.67 |
| 2024-11-22 | 990 | 1,008 | 990 | 1,007 | 6,000 | 335.67 |
| 2024-11-21 | 999 | 999 | 992 | 995 | 7,700 | 331.67 |
| 2024-11-20 | 1,003 | 1,010 | 999 | 1,000 | 13,400 | 333.33 |
| 2024-11-19 | 1,002 | 1,013 | 1,000 | 1,005 | 7,800 | 335 |
| 2024-11-18 | 1,011 | 1,012 | 999 | 1,012 | 13,900 | 337.33 |
| 2024-11-15 | 1,014 | 1,014 | 1,001 | 1,006 | 8,300 | 335.33 |
| 2024-11-14 | 996 | 1,018 | 996 | 1,008 | 16,900 | 336 |
| 2024-11-13 | 997 | 1,000 | 989 | 1,000 | 13,400 | 333.33 |
| 2024-11-12 | 993 | 994 | 986 | 990 | 12,400 | 330 |
| 2024-11-11 | 974 | 984 | 973 | 983 | 8,200 | 327.67 |
| 2024-11-08 | 970 | 975 | 970 | 975 | 2,000 | 325 |
| 2024-11-07 | 971 | 980 | 956 | 973 | 8,000 | 324.33 |
| 2024-11-06 | 965 | 975 | 951 | 957 | 8,500 | 319 |
| 2024-11-05 | 961 | 970 | 951 | 961 | 10,000 | 320.33 |
| 2024-11-01 | 956 | 968 | 955 | 960 | 5,900 | 320 |
| 2024-10-31 | 976 | 976 | 960 | 961 | 8,100 | 320.33 |
| 2024-10-30 | 980 | 980 | 969 | 977 | 17,800 | 325.67 |
| 2024-10-29 | 961 | 976 | 955 | 976 | 12,300 | 325.33 |
| 2024-10-28 | 949 | 965 | 941 | 956 | 4,400 | 318.67 |
| 2024-10-25 | 969 | 969 | 948 | 949 | 9,800 | 316.33 |
| 2024-10-24 | 950 | 957 | 946 | 948 | 11,900 | 316 |
| 2024-10-23 | 951 | 967 | 950 | 950 | 15,600 | 316.67 |
| 2024-10-22 | 963 | 975 | 954 | 963 | 16,700 | 321 |
| 2024-10-21 | 953 | 979 | 952 | 975 | 29,300 | 325 |
| 2024-10-18 | 945 | 945 | 931 | 935 | 6,000 | 311.67 |
| 2024-10-17 | 954 | 954 | 930 | 933 | 14,100 | 311 |
| 2024-10-16 | 955 | 957 | 947 | 948 | 19,700 | 316 |
| 2024-10-15 | 951 | 959 | 950 | 956 | 8,700 | 318.67 |
| 2024-10-11 | 956 | 957 | 950 | 953 | 7,100 | 317.67 |
| 2024-10-10 | 961 | 965 | 953 | 959 | 7,300 | 319.67 |
| 2024-10-09 | 971 | 971 | 956 | 961 | 4,200 | 320.33 |
| 2024-10-08 | 967 | 967 | 955 | 960 | 5,700 | 320 |
| 2024-10-07 | 968 | 980 | 955 | 959 | 14,600 | 319.67 |
| 2024-10-04 | 966 | 966 | 953 | 955 | 11,500 | 318.33 |
| 2024-10-03 | 955 | 969 | 951 | 966 | 20,000 | 322 |
| 2024-10-02 | 953 | 960 | 945 | 949 | 12,700 | 316.33 |
| 2024-10-01 | 940 | 960 | 936 | 953 | 36,600 | 317.67 |
| 2024-09-30 | 916 | 944 | 916 | 939 | 24,000 | 313 |
| 2024-09-27 | 935 | 950 | 935 | 949 | 21,500 | 316.33 |
| 2024-09-26 | 919 | 931 | 915 | 929 | 33,000 | 309.67 |
| 2024-09-25 | 924 | 925 | 909 | 911 | 15,400 | 303.67 |
| 2024-09-24 | 930 | 933 | 923 | 923 | 5,800 | 307.67 |
| 2024-09-20 | 932 | 933 | 927 | 930 | 6,400 | 310 |
| 2024-09-19 | 913 | 932 | 913 | 932 | 15,300 | 310.67 |
| 2024-09-18 | 901 | 907 | 901 | 902 | 8,100 | 300.67 |
| 2024-09-17 | 909 | 909 | 894 | 898 | 14,400 | 299.33 |
| 2024-09-13 | 907 | 915 | 900 | 902 | 16,000 | 300.67 |
| 2024-09-12 | 915 | 933 | 915 | 915 | 12,800 | 305 |
| 2024-09-11 | 927 | 927 | 904 | 908 | 24,700 | 302.67 |
| 2024-09-10 | 933 | 943 | 921 | 923 | 23,100 | 307.67 |
| 2024-09-09 | 890 | 932 | 888 | 930 | 67,900 | 310 |
| 2024-09-06 | 947 | 965 | 927 | 965 | 74,700 | 321.67 |
| 2024-09-05 | 918 | 942 | 916 | 942 | 23,800 | 314 |
| 2024-09-04 | 947 | 947 | 910 | 925 | 44,500 | 308.33 |
| 2024-09-03 | 958 | 963 | 945 | 954 | 30,100 | 318 |
| 2024-09-02 | 949 | 988 | 930 | 965 | 46,900 | 321.67 |
| 2024-08-30 | 935 | 940 | 932 | 939 | 14,200 | 313 |
| 2024-08-29 | 931 | 945 | 928 | 932 | 9,600 | 310.67 |
| 2024-08-28 | 930 | 940 | 930 | 939 | 15,300 | 313 |
| 2024-08-27 | 950 | 951 | 923 | 945 | 19,800 | 315 |
| 2024-08-26 | 924 | 954 | 924 | 954 | 14,100 | 318 |
| 2024-08-23 | 935 | 945 | 924 | 938 | 9,900 | 312.67 |
| 2024-08-22 | 935 | 939 | 922 | 937 | 8,600 | 312.33 |
| 2024-08-21 | 930 | 943 | 930 | 936 | 15,400 | 312 |
| 2024-08-20 | 945 | 955 | 943 | 954 | 5,600 | 318 |
| 2024-08-19 | 955 | 956 | 935 | 940 | 10,000 | 313.33 |
| 2024-08-16 | 935 | 965 | 931 | 955 | 23,500 | 318.33 |
| 2024-08-15 | 920 | 932 | 920 | 921 | 9,400 | 307 |
| 2024-08-14 | 923 | 936 | 919 | 926 | 19,800 | 308.67 |
| 2024-08-13 | 900 | 925 | 900 | 921 | 83,000 | 307 |
| 2024-08-09 | 900 | 914 | 886 | 893 | 20,700 | 297.67 |
| 2024-08-08 | 890 | 904 | 880 | 898 | 21,400 | 299.33 |
| 2024-08-07 | 876 | 909 | 863 | 896 | 41,100 | 298.67 |
| 2024-08-06 | 813 | 888 | 813 | 861 | 74,500 | 287 |
| 2024-08-05 | 899 | 922 | 782 | 799 | 131,300 | 266.33 |
| 2024-08-02 | 991 | 991 | 932 | 932 | 63,700 | 310.67 |
| 2024-08-01 | 1,020 | 1,020 | 992 | 1,003 | 23,600 | 334.33 |
| 2024-07-31 | 1,002 | 1,036 | 1,002 | 1,033 | 21,800 | 344.33 |
| 2024-07-30 | 1,005 | 1,012 | 1,000 | 1,010 | 45,000 | 336.67 |
| 2024-07-29 | 1,054 | 1,054 | 1,024 | 1,035 | 93,400 | 345 |
| 2024-07-26 | 1,039 | 1,044 | 1,028 | 1,029 | 35,700 | 343 |
| 2024-07-25 | 1,024 | 1,043 | 1,024 | 1,031 | 34,300 | 343.67 |
| 2024-07-24 | 1,052 | 1,052 | 1,025 | 1,027 | 105,400 | 342.33 |
| 2024-07-23 | 1,041 | 1,057 | 1,030 | 1,046 | 27,400 | 348.67 |
| 2024-07-22 | 1,071 | 1,071 | 1,040 | 1,041 | 25,800 | 347 |
| 2024-07-19 | 1,079 | 1,080 | 1,040 | 1,058 | 43,500 | 352.67 |
| 2024-07-18 | 1,093 | 1,093 | 1,077 | 1,080 | 16,000 | 360 |
| 2024-07-17 | 1,098 | 1,098 | 1,080 | 1,087 | 12,500 | 362.33 |
| 2024-07-16 | 1,085 | 1,094 | 1,078 | 1,090 | 15,200 | 363.33 |
| 2024-07-12 | 1,072 | 1,082 | 1,072 | 1,077 | 23,000 | 359 |
| 2024-07-11 | 1,067 | 1,074 | 1,063 | 1,070 | 20,600 | 356.67 |
| 2024-07-10 | 1,066 | 1,070 | 1,059 | 1,062 | 18,400 | 354 |
| 2024-07-09 | 1,072 | 1,073 | 1,057 | 1,057 | 9,600 | 352.33 |
| 2024-07-08 | 1,060 | 1,070 | 1,060 | 1,066 | 12,200 | 355.33 |
| 2024-07-05 | 1,068 | 1,068 | 1,055 | 1,056 | 13,900 | 352 |
| 2024-07-04 | 1,078 | 1,078 | 1,055 | 1,055 | 17,800 | 351.67 |
| 2024-07-03 | 1,078 | 1,079 | 1,070 | 1,077 | 9,500 | 359 |
| 2024-07-02 | 1,066 | 1,082 | 1,066 | 1,075 | 16,100 | 358.33 |
| 2024-07-01 | 1,053 | 1,069 | 1,050 | 1,061 | 12,100 | 353.67 |
| 2024-06-28 | 1,048 | 1,055 | 1,042 | 1,046 | 12,200 | 348.67 |
| 2024-06-27 | 1,045 | 1,056 | 1,036 | 1,044 | 12,800 | 348 |
| 2024-06-26 | 1,035 | 1,043 | 1,031 | 1,040 | 16,800 | 346.67 |
| 2024-06-25 | 1,030 | 1,038 | 1,029 | 1,038 | 7,000 | 346 |
| 2024-06-24 | 1,017 | 1,034 | 1,016 | 1,029 | 8,500 | 343 |
| 2024-06-21 | 1,034 | 1,039 | 1,019 | 1,019 | 14,100 | 339.67 |
| 2024-06-20 | 1,016 | 1,016 | 1,008 | 1,015 | 4,100 | 338.33 |
| 2024-06-19 | 1,006 | 1,016 | 1,006 | 1,007 | 10,100 | 335.67 |
| 2024-06-18 | 1,017 | 1,017 | 1,001 | 1,011 | 15,500 | 337 |
| 2024-06-17 | 1,020 | 1,020 | 1,003 | 1,013 | 9,600 | 337.67 |
| 2024-06-14 | 995 | 1,017 | 993 | 1,017 | 29,900 | 339 |
| 2024-06-13 | 1,000 | 1,006 | 995 | 997 | 20,200 | 332.33 |
| 2024-06-12 | 1,042 | 1,042 | 993 | 996 | 196,600 | 332 |
| 2024-06-11 | 1,023 | 1,034 | 1,007 | 1,029 | 34,600 | 343 |
| 2024-06-10 | 1,050 | 1,050 | 1,016 | 1,023 | 83,600 | 341 |
| 2024-06-07 | 1,086 | 1,101 | 1,061 | 1,061 | 61,000 | 353.67 |
| 2024-06-06 | 1,114 | 1,114 | 1,096 | 1,100 | 15,100 | 366.67 |
| 2024-06-05 | 1,100 | 1,115 | 1,099 | 1,108 | 20,700 | 369.33 |
| 2024-06-04 | 1,101 | 1,115 | 1,095 | 1,113 | 22,900 | 371 |
| 2024-06-03 | 1,080 | 1,120 | 1,078 | 1,105 | 27,600 | 368.33 |
| 2024-05-31 | 1,063 | 1,093 | 1,060 | 1,082 | 19,400 | 360.67 |
| 2024-05-30 | 1,062 | 1,074 | 1,049 | 1,063 | 13,500 | 354.33 |
| 2024-05-29 | 1,075 | 1,086 | 1,063 | 1,069 | 8,300 | 356.33 |
| 2024-05-28 | 1,067 | 1,084 | 1,067 | 1,084 | 4,100 | 361.33 |
| 2024-05-27 | 1,074 | 1,080 | 1,066 | 1,074 | 4,400 | 358 |
| 2024-05-24 | 1,058 | 1,078 | 1,052 | 1,074 | 8,300 | 358 |
| 2024-05-23 | 1,076 | 1,076 | 1,061 | 1,071 | 8,300 | 357 |
| 2024-05-22 | 1,084 | 1,088 | 1,062 | 1,072 | 16,200 | 357.33 |
| 2024-05-21 | 1,075 | 1,086 | 1,075 | 1,084 | 9,100 | 361.33 |
| 2024-05-20 | 1,080 | 1,089 | 1,061 | 1,075 | 10,500 | 358.33 |
| 2024-05-17 | 1,075 | 1,086 | 1,068 | 1,075 | 15,300 | 358.33 |
| 2024-05-16 | 1,078 | 1,079 | 1,064 | 1,076 | 14,700 | 358.67 |
| 2024-05-15 | 1,064 | 1,074 | 1,055 | 1,066 | 9,200 | 355.33 |
| 2024-05-14 | 1,047 | 1,066 | 1,047 | 1,057 | 13,000 | 352.33 |
| 2024-05-13 | 1,035 | 1,050 | 1,026 | 1,047 | 14,300 | 349 |
| 2024-05-10 | 1,066 | 1,066 | 1,030 | 1,042 | 16,600 | 347.33 |
| 2024-05-09 | 1,071 | 1,071 | 1,043 | 1,065 | 10,600 | 355 |
| 2024-05-08 | 1,075 | 1,080 | 1,059 | 1,071 | 12,900 | 357 |
| 2024-05-07 | 1,072 | 1,079 | 1,063 | 1,077 | 12,600 | 359 |
| 2024-05-02 | 1,069 | 1,076 | 1,061 | 1,070 | 11,700 | 356.67 |
| 2024-05-01 | 1,050 | 1,068 | 1,048 | 1,064 | 16,600 | 354.67 |
| 2024-04-30 | 1,060 | 1,067 | 1,041 | 1,041 | 18,800 | 347 |
| 2024-04-26 | 1,070 | 1,072 | 1,050 | 1,061 | 20,000 | 353.67 |
| 2024-04-25 | 1,075 | 1,084 | 1,063 | 1,063 | 21,600 | 354.33 |
| 2024-04-24 | 1,059 | 1,075 | 1,052 | 1,071 | 32,700 | 357 |
| 2024-04-23 | 1,040 | 1,050 | 1,036 | 1,047 | 29,700 | 349 |
| 2024-04-22 | 1,013 | 1,042 | 1,013 | 1,039 | 31,200 | 346.33 |
| 2024-04-19 | 1,016 | 1,019 | 989 | 998 | 55,200 | 332.67 |
| 2024-04-18 | 988 | 1,027 | 988 | 1,025 | 32,600 | 341.67 |
| 2024-04-17 | 1,004 | 1,005 | 972 | 973 | 66,900 | 324.33 |
| 2024-04-16 | 1,028 | 1,028 | 1,000 | 1,004 | 47,600 | 334.67 |
| 2024-04-15 | 1,011 | 1,059 | 1,007 | 1,034 | 47,300 | 344.67 |
| 2024-04-12 | 1,115 | 1,115 | 1,032 | 1,033 | 149,600 | 344.33 |
| 2024-04-11 | 1,142 | 1,153 | 1,081 | 1,153 | 68,900 | 384.33 |
| 2024-04-10 | 1,134 | 1,166 | 1,130 | 1,145 | 99,000 | 381.67 |
| 2024-04-09 | 1,120 | 1,130 | 1,098 | 1,130 | 48,500 | 376.67 |
| 2024-04-08 | 1,083 | 1,122 | 1,075 | 1,122 | 91,100 | 374 |
| 2024-04-05 | 1,027 | 1,079 | 1,027 | 1,077 | 64,900 | 359 |
| 2024-04-04 | 1,045 | 1,045 | 1,020 | 1,036 | 30,000 | 345.33 |
| 2024-04-03 | 1,024 | 1,042 | 1,022 | 1,035 | 36,600 | 345 |
| 2024-04-02 | 1,048 | 1,069 | 1,012 | 1,024 | 36,500 | 341.33 |
| 2024-04-01 | 1,097 | 1,097 | 1,036 | 1,037 | 44,100 | 345.67 |
| 2024-03-29 | 1,067 | 1,093 | 1,065 | 1,093 | 44,300 | 364.33 |
| 2024-03-28 | 1,059 | 1,079 | 1,051 | 1,070 | 78,200 | 356.67 |
| 2024-03-27 | 1,040 | 1,063 | 1,040 | 1,053 | 66,900 | 351 |
| 2024-03-26 | 1,043 | 1,049 | 1,022 | 1,048 | 39,000 | 349.33 |
| 2024-03-25 | 1,051 | 1,075 | 1,044 | 1,044 | 63,700 | 348 |
| 2024-03-22 | 1,046 | 1,055 | 1,020 | 1,047 | 84,200 | 349 |
| 2024-03-21 | 1,025 | 1,027 | 1,011 | 1,021 | 47,600 | 340.33 |
| 2024-03-19 | 989 | 1,030 | 983 | 1,021 | 72,400 | 340.33 |
| 2024-03-18 | 999 | 1,010 | 985 | 991 | 65,800 | 330.33 |
| 2024-03-15 | 997 | 1,004 | 982 | 988 | 33,900 | 329.33 |
| 2024-03-14 | 1,004 | 1,020 | 992 | 1,011 | 58,700 | 337 |
| 2024-03-13 | 1,021 | 1,021 | 980 | 998 | 67,200 | 332.67 |
| 2024-03-12 | 991 | 1,031 | 978 | 1,028 | 85,200 | 342.67 |
| 2024-03-11 | 958 | 1,016 | 956 | 1,000 | 288,000 | 333.33 |
| 2024-03-08 | 1,035 | 1,037 | 993 | 1,003 | 168,700 | 334.33 |
| 2024-03-07 | 1,044 | 1,050 | 1,019 | 1,035 | 87,900 | 345 |
| 2024-03-06 | 1,011 | 1,040 | 1,002 | 1,033 | 70,200 | 344.33 |
| 2024-03-05 | 992 | 1,012 | 980 | 1,012 | 62,500 | 337.33 |
| 2024-03-04 | 1,005 | 1,030 | 992 | 1,004 | 89,700 | 334.67 |
| 2024-03-01 | 1,001 | 1,022 | 975 | 990 | 109,500 | 330 |
| 2024-02-29 | 961 | 990 | 946 | 985 | 74,100 | 328.33 |
| 2024-02-28 | 974 | 987 | 952 | 969 | 75,600 | 323 |
| 2024-02-27 | 946 | 964 | 937 | 959 | 42,700 | 319.67 |
| 2024-02-26 | 955 | 955 | 938 | 938 | 40,000 | 312.67 |
| 2024-02-22 | 927 | 938 | 912 | 936 | 45,200 | 312 |
| 2024-02-21 | 925 | 942 | 914 | 927 | 49,300 | 309 |
| 2024-02-20 | 946 | 950 | 924 | 925 | 25,900 | 308.33 |
| 2024-02-19 | 936 | 953 | 929 | 945 | 29,400 | 315 |
| 2024-02-16 | 917 | 945 | 917 | 936 | 32,100 | 312 |
| 2024-02-15 | 978 | 978 | 913 | 914 | 94,200 | 304.67 |
| 2024-02-14 | 989 | 989 | 959 | 963 | 78,600 | 321 |
| 2024-02-13 | 966 | 1,020 | 958 | 987 | 176,000 | 329 |
| 2024-02-09 | 905 | 953 | 898 | 944 | 141,300 | 314.67 |
| 2024-02-08 | 902 | 902 | 886 | 893 | 31,400 | 297.67 |
| 2024-02-07 | 907 | 910 | 900 | 902 | 18,000 | 300.67 |
| 2024-02-06 | 901 | 906 | 893 | 900 | 24,300 | 300 |
| 2024-02-05 | 895 | 909 | 893 | 909 | 30,100 | 303 |
| 2024-02-02 | 884 | 897 | 881 | 896 | 20,900 | 298.67 |
| 2024-02-01 | 887 | 890 | 875 | 884 | 29,300 | 294.67 |
| 2024-01-31 | 890 | 892 | 880 | 892 | 16,900 | 297.33 |
| 2024-01-30 | 895 | 897 | 880 | 887 | 17,800 | 295.67 |
| 2024-01-29 | 888 | 897 | 888 | 894 | 29,300 | 298 |
| 2024-01-26 | 897 | 899 | 885 | 890 | 27,300 | 296.67 |
| 2024-01-25 | 894 | 903 | 885 | 897 | 29,600 | 299 |
| 2024-01-24 | 892 | 895 | 881 | 889 | 23,300 | 296.33 |
| 2024-01-23 | 903 | 906 | 883 | 892 | 47,300 | 297.33 |
| 2024-01-22 | 877 | 903 | 872 | 902 | 50,500 | 300.67 |
| 2024-01-19 | 890 | 898 | 870 | 877 | 76,800 | 292.33 |
| 2024-01-18 | 920 | 920 | 888 | 889 | 95,200 | 296.33 |
| 2024-01-17 | 909 | 918 | 898 | 913 | 95,700 | 304.33 |
| 2024-01-16 | 920 | 925 | 907 | 910 | 56,800 | 303.33 |
| 2024-01-15 | 939 | 947 | 918 | 923 | 75,300 | 307.67 |
| 2024-01-12 | 963 | 963 | 927 | 943 | 93,500 | 314.33 |
| 2024-01-11 | 957 | 980 | 944 | 978 | 77,700 | 326 |
| 2024-01-10 | 931 | 956 | 928 | 950 | 59,800 | 316.67 |
| 2024-01-09 | 930 | 933 | 923 | 925 | 27,000 | 308.33 |
| 2024-01-05 | 937 | 951 | 915 | 924 | 50,400 | 308 |
| 2024-01-04 | 938 | 941 | 919 | 935 | 20,800 | 311.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2018-10-29]1株→2株 [2016-01-27]1株→2株