6182 (株)メタリアル 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 | 706 | 718 | 696 | 696 | 37,500 | 696 |
| 2024-12-27 | 680 | 726 | 680 | 706 | 187,200 | 706 |
| 2024-12-26 | 669 | 683 | 664 | 664 | 84,600 | 664 |
| 2024-12-25 | 669 | 689 | 668 | 672 | 55,900 | 672 |
| 2024-12-24 | 662 | 675 | 662 | 673 | 100,800 | 673 |
| 2024-12-23 | 683 | 683 | 659 | 661 | 80,800 | 661 |
| 2024-12-20 | 685 | 699 | 685 | 690 | 89,600 | 690 |
| 2024-12-19 | 678 | 690 | 671 | 680 | 49,700 | 680 |
| 2024-12-18 | 694 | 696 | 683 | 686 | 36,200 | 686 |
| 2024-12-17 | 677 | 700 | 666 | 694 | 92,900 | 694 |
| 2024-12-16 | 701 | 701 | 678 | 678 | 81,100 | 678 |
| 2024-12-13 | 703 | 717 | 698 | 707 | 72,500 | 707 |
| 2024-12-12 | 696 | 712 | 696 | 704 | 72,000 | 704 |
| 2024-12-11 | 704 | 705 | 693 | 693 | 47,900 | 693 |
| 2024-12-10 | 708 | 709 | 701 | 702 | 38,300 | 702 |
| 2024-12-09 | 705 | 716 | 705 | 710 | 51,300 | 710 |
| 2024-12-06 | 713 | 715 | 699 | 708 | 53,500 | 708 |
| 2024-12-05 | 713 | 716 | 708 | 710 | 30,200 | 710 |
| 2024-12-04 | 730 | 730 | 710 | 713 | 52,600 | 713 |
| 2024-12-03 | 734 | 743 | 719 | 731 | 69,100 | 731 |
| 2024-12-02 | 741 | 747 | 736 | 744 | 22,000 | 744 |
| 2024-11-29 | 731 | 745 | 731 | 743 | 17,200 | 743 |
| 2024-11-28 | 730 | 744 | 730 | 735 | 21,900 | 735 |
| 2024-11-27 | 755 | 755 | 733 | 737 | 18,700 | 737 |
| 2024-11-26 | 753 | 760 | 743 | 755 | 43,400 | 755 |
| 2024-11-25 | 759 | 765 | 750 | 756 | 25,000 | 756 |
| 2024-11-22 | 744 | 759 | 743 | 759 | 35,200 | 759 |
| 2024-11-21 | 731 | 746 | 731 | 742 | 26,900 | 742 |
| 2024-11-20 | 732 | 748 | 732 | 732 | 15,700 | 732 |
| 2024-11-19 | 730 | 749 | 730 | 737 | 26,400 | 737 |
| 2024-11-18 | 730 | 738 | 725 | 729 | 25,500 | 729 |
| 2024-11-15 | 722 | 737 | 722 | 731 | 30,600 | 731 |
| 2024-11-14 | 739 | 740 | 722 | 729 | 33,800 | 729 |
| 2024-11-13 | 750 | 757 | 742 | 744 | 39,000 | 744 |
| 2024-11-12 | 757 | 781 | 755 | 757 | 43,200 | 757 |
| 2024-11-11 | 745 | 756 | 745 | 753 | 34,300 | 753 |
| 2024-11-08 | 747 | 755 | 745 | 752 | 52,000 | 752 |
| 2024-11-07 | 744 | 760 | 734 | 747 | 42,400 | 747 |
| 2024-11-06 | 747 | 755 | 740 | 744 | 27,900 | 744 |
| 2024-11-05 | 757 | 757 | 731 | 743 | 29,800 | 743 |
| 2024-11-01 | 766 | 773 | 755 | 755 | 29,000 | 755 |
| 2024-10-31 | 779 | 780 | 770 | 780 | 20,600 | 780 |
| 2024-10-30 | 784 | 790 | 768 | 779 | 37,400 | 779 |
| 2024-10-29 | 770 | 789 | 770 | 787 | 35,400 | 787 |
| 2024-10-28 | 716 | 776 | 716 | 775 | 83,100 | 775 |
| 2024-10-25 | 734 | 736 | 710 | 719 | 74,500 | 719 |
| 2024-10-24 | 728 | 744 | 728 | 733 | 40,600 | 733 |
| 2024-10-23 | 769 | 769 | 737 | 740 | 62,500 | 740 |
| 2024-10-22 | 790 | 790 | 755 | 758 | 66,800 | 758 |
| 2024-10-21 | 767 | 801 | 766 | 777 | 76,600 | 777 |
| 2024-10-18 | 804 | 804 | 762 | 773 | 109,600 | 773 |
| 2024-10-17 | 800 | 802 | 797 | 800 | 43,400 | 800 |
| 2024-10-16 | 783 | 808 | 777 | 795 | 209,000 | 795 |
| 2024-10-15 | 903 | 917 | 882 | 903 | 65,800 | 903 |
| 2024-10-11 | 892 | 906 | 892 | 900 | 20,200 | 900 |
| 2024-10-10 | 910 | 910 | 892 | 897 | 24,700 | 897 |
| 2024-10-09 | 893 | 922 | 879 | 909 | 64,600 | 909 |
| 2024-10-08 | 927 | 927 | 890 | 890 | 89,400 | 890 |
| 2024-10-07 | 953 | 953 | 927 | 927 | 44,700 | 927 |
| 2024-10-04 | 940 | 952 | 936 | 938 | 28,400 | 938 |
| 2024-10-03 | 958 | 958 | 941 | 949 | 39,100 | 949 |
| 2024-10-02 | 940 | 945 | 927 | 928 | 45,100 | 928 |
| 2024-10-01 | 947 | 967 | 934 | 951 | 45,900 | 951 |
| 2024-09-30 | 948 | 973 | 942 | 942 | 74,200 | 942 |
| 2024-09-27 | 973 | 997 | 972 | 993 | 83,100 | 993 |
| 2024-09-26 | 985 | 992 | 975 | 978 | 27,500 | 978 |
| 2024-09-25 | 980 | 998 | 972 | 979 | 33,200 | 979 |
| 2024-09-24 | 996 | 998 | 980 | 980 | 48,300 | 980 |
| 2024-09-20 | 944 | 981 | 944 | 978 | 71,400 | 978 |
| 2024-09-19 | 936 | 950 | 933 | 936 | 33,900 | 936 |
| 2024-09-18 | 932 | 941 | 911 | 924 | 28,400 | 924 |
| 2024-09-17 | 942 | 959 | 921 | 930 | 39,100 | 930 |
| 2024-09-13 | 966 | 982 | 957 | 957 | 52,600 | 957 |
| 2024-09-12 | 939 | 966 | 937 | 966 | 54,700 | 966 |
| 2024-09-11 | 942 | 953 | 906 | 918 | 48,700 | 918 |
| 2024-09-10 | 960 | 964 | 949 | 950 | 23,300 | 950 |
| 2024-09-09 | 926 | 957 | 916 | 956 | 34,900 | 956 |
| 2024-09-06 | 967 | 991 | 945 | 948 | 59,400 | 948 |
| 2024-09-05 | 945 | 975 | 936 | 944 | 48,000 | 944 |
| 2024-09-04 | 969 | 987 | 950 | 950 | 75,500 | 950 |
| 2024-09-03 | 981 | 1,009 | 981 | 1,007 | 70,200 | 1,007 |
| 2024-09-02 | 973 | 984 | 963 | 981 | 25,900 | 981 |
| 2024-08-30 | 975 | 988 | 946 | 972 | 53,100 | 972 |
| 2024-08-29 | 978 | 996 | 970 | 976 | 30,300 | 976 |
| 2024-08-28 | 1,000 | 1,007 | 978 | 991 | 53,200 | 991 |
| 2024-08-27 | 999 | 1,017 | 995 | 1,011 | 84,800 | 1,011 |
| 2024-08-26 | 969 | 1,006 | 969 | 998 | 53,600 | 998 |
| 2024-08-23 | 988 | 988 | 961 | 966 | 33,400 | 966 |
| 2024-08-22 | 978 | 992 | 968 | 988 | 42,100 | 988 |
| 2024-08-21 | 960 | 976 | 957 | 968 | 26,200 | 968 |
| 2024-08-20 | 937 | 975 | 937 | 962 | 49,100 | 962 |
| 2024-08-19 | 943 | 952 | 922 | 924 | 30,400 | 924 |
| 2024-08-16 | 932 | 946 | 932 | 945 | 38,900 | 945 |
| 2024-08-15 | 914 | 928 | 910 | 919 | 28,300 | 919 |
| 2024-08-14 | 927 | 936 | 908 | 914 | 60,300 | 914 |
| 2024-08-13 | 908 | 919 | 892 | 912 | 104,200 | 912 |
| 2024-08-09 | 900 | 919 | 877 | 905 | 43,400 | 905 |
| 2024-08-08 | 867 | 919 | 867 | 904 | 60,600 | 904 |
| 2024-08-07 | 833 | 925 | 833 | 882 | 145,900 | 882 |
| 2024-08-06 | 818 | 880 | 818 | 862 | 149,200 | 862 |
| 2024-08-05 | 861 | 891 | 795 | 795 | 268,600 | 795 |
| 2024-08-02 | 990 | 1,000 | 933 | 945 | 225,900 | 945 |
| 2024-08-01 | 1,041 | 1,058 | 1,010 | 1,031 | 105,100 | 1,031 |
| 2024-07-31 | 1,045 | 1,099 | 999 | 1,060 | 494,200 | 1,060 |
| 2024-07-30 | 1,031 | 1,031 | 1,007 | 1,015 | 44,000 | 1,015 |
| 2024-07-29 | 1,012 | 1,034 | 1,004 | 1,034 | 54,100 | 1,034 |
| 2024-07-26 | 997 | 1,026 | 997 | 997 | 63,800 | 997 |
| 2024-07-25 | 988 | 1,003 | 980 | 990 | 80,900 | 990 |
| 2024-07-24 | 1,040 | 1,041 | 1,001 | 1,004 | 103,000 | 1,004 |
| 2024-07-23 | 1,038 | 1,071 | 1,037 | 1,045 | 75,800 | 1,045 |
| 2024-07-22 | 1,032 | 1,072 | 1,019 | 1,028 | 125,700 | 1,028 |
| 2024-07-19 | 1,072 | 1,073 | 1,028 | 1,035 | 114,600 | 1,035 |
| 2024-07-18 | 1,067 | 1,073 | 1,045 | 1,052 | 84,500 | 1,052 |
| 2024-07-17 | 1,067 | 1,080 | 1,055 | 1,071 | 114,500 | 1,071 |
| 2024-07-16 | 1,099 | 1,114 | 1,040 | 1,057 | 436,200 | 1,057 |
| 2024-07-12 | 935 | 977 | 935 | 964 | 77,400 | 964 |
| 2024-07-11 | 950 | 960 | 928 | 949 | 111,200 | 949 |
| 2024-07-10 | 954 | 959 | 937 | 944 | 68,800 | 944 |
| 2024-07-09 | 966 | 966 | 953 | 957 | 31,100 | 957 |
| 2024-07-08 | 981 | 990 | 955 | 958 | 104,000 | 958 |
| 2024-07-05 | 987 | 1,000 | 987 | 991 | 21,400 | 991 |
| 2024-07-04 | 1,002 | 1,002 | 985 | 987 | 46,600 | 987 |
| 2024-07-03 | 990 | 1,006 | 989 | 1,000 | 55,200 | 1,000 |
| 2024-07-02 | 983 | 991 | 973 | 991 | 44,400 | 991 |
| 2024-07-01 | 1,004 | 1,005 | 981 | 983 | 77,600 | 983 |
| 2024-06-28 | 1,014 | 1,015 | 997 | 1,004 | 38,900 | 1,004 |
| 2024-06-27 | 1,012 | 1,016 | 999 | 1,009 | 31,500 | 1,009 |
| 2024-06-26 | 1,015 | 1,020 | 999 | 1,006 | 28,200 | 1,006 |
| 2024-06-25 | 1,004 | 1,019 | 1,003 | 1,014 | 26,700 | 1,014 |
| 2024-06-24 | 998 | 1,008 | 995 | 1,001 | 18,500 | 1,001 |
| 2024-06-21 | 994 | 1,017 | 994 | 995 | 45,400 | 995 |
| 2024-06-20 | 976 | 997 | 976 | 994 | 23,400 | 994 |
| 2024-06-19 | 983 | 991 | 978 | 978 | 45,800 | 978 |
| 2024-06-18 | 990 | 1,006 | 987 | 991 | 25,700 | 991 |
| 2024-06-17 | 995 | 995 | 978 | 990 | 52,900 | 990 |
| 2024-06-14 | 988 | 1,004 | 983 | 1,001 | 54,200 | 1,001 |
| 2024-06-13 | 1,018 | 1,020 | 999 | 999 | 43,700 | 999 |
| 2024-06-12 | 1,010 | 1,026 | 1,004 | 1,014 | 21,400 | 1,014 |
| 2024-06-11 | 1,018 | 1,020 | 1,010 | 1,010 | 16,400 | 1,010 |
| 2024-06-10 | 1,007 | 1,014 | 1,003 | 1,013 | 18,400 | 1,013 |
| 2024-06-07 | 1,001 | 1,014 | 1,001 | 1,013 | 18,300 | 1,013 |
| 2024-06-06 | 1,020 | 1,023 | 1,002 | 1,005 | 40,200 | 1,005 |
| 2024-06-05 | 1,025 | 1,038 | 1,009 | 1,017 | 37,500 | 1,017 |
| 2024-06-04 | 1,023 | 1,038 | 1,022 | 1,035 | 39,200 | 1,035 |
| 2024-06-03 | 1,037 | 1,040 | 1,022 | 1,030 | 37,100 | 1,030 |
| 2024-05-31 | 998 | 1,038 | 998 | 1,035 | 38,100 | 1,035 |
| 2024-05-30 | 1,000 | 1,015 | 994 | 997 | 64,700 | 997 |
| 2024-05-29 | 1,070 | 1,076 | 1,016 | 1,016 | 62,000 | 1,016 |
| 2024-05-28 | 1,056 | 1,075 | 1,053 | 1,053 | 69,400 | 1,053 |
| 2024-05-27 | 1,012 | 1,031 | 1,002 | 1,031 | 47,900 | 1,031 |
| 2024-05-24 | 1,024 | 1,031 | 1,014 | 1,016 | 44,400 | 1,016 |
| 2024-05-23 | 1,050 | 1,057 | 1,023 | 1,036 | 50,600 | 1,036 |
| 2024-05-22 | 1,054 | 1,061 | 1,038 | 1,038 | 56,500 | 1,038 |
| 2024-05-21 | 1,078 | 1,097 | 1,055 | 1,060 | 66,100 | 1,060 |
| 2024-05-20 | 1,087 | 1,095 | 1,066 | 1,067 | 47,000 | 1,067 |
| 2024-05-17 | 1,063 | 1,088 | 1,060 | 1,078 | 38,300 | 1,078 |
| 2024-05-16 | 1,078 | 1,087 | 1,056 | 1,068 | 53,400 | 1,068 |
| 2024-05-15 | 1,100 | 1,107 | 1,068 | 1,068 | 78,000 | 1,068 |
| 2024-05-14 | 1,100 | 1,105 | 1,077 | 1,088 | 50,400 | 1,088 |
| 2024-05-13 | 1,096 | 1,108 | 1,076 | 1,095 | 66,700 | 1,095 |
| 2024-05-10 | 1,088 | 1,100 | 1,071 | 1,083 | 69,000 | 1,083 |
| 2024-05-09 | 1,085 | 1,109 | 1,066 | 1,086 | 107,800 | 1,086 |
| 2024-05-08 | 1,092 | 1,109 | 1,071 | 1,074 | 154,100 | 1,074 |
| 2024-05-07 | 1,028 | 1,075 | 1,025 | 1,074 | 138,500 | 1,074 |
| 2024-05-02 | 991 | 1,012 | 977 | 1,010 | 62,200 | 1,010 |
| 2024-05-01 | 995 | 1,004 | 978 | 991 | 66,100 | 991 |
| 2024-04-30 | 980 | 1,006 | 974 | 989 | 94,600 | 989 |
| 2024-04-26 | 960 | 974 | 950 | 965 | 85,200 | 965 |
| 2024-04-25 | 1,003 | 1,003 | 960 | 960 | 162,900 | 960 |
| 2024-04-24 | 1,020 | 1,027 | 1,006 | 1,006 | 71,300 | 1,006 |
| 2024-04-23 | 1,019 | 1,029 | 998 | 1,001 | 91,500 | 1,001 |
| 2024-04-22 | 1,027 | 1,030 | 992 | 1,011 | 128,700 | 1,011 |
| 2024-04-19 | 1,062 | 1,070 | 1,012 | 1,016 | 202,900 | 1,016 |
| 2024-04-18 | 1,053 | 1,103 | 1,040 | 1,069 | 170,500 | 1,069 |
| 2024-04-17 | 1,082 | 1,114 | 1,030 | 1,053 | 292,800 | 1,053 |
| 2024-04-16 | 1,115 | 1,151 | 1,057 | 1,080 | 870,100 | 1,080 |
| 2024-04-15 | 1,334 | 1,363 | 1,328 | 1,355 | 101,500 | 1,355 |
| 2024-04-12 | 1,351 | 1,358 | 1,336 | 1,358 | 57,700 | 1,358 |
| 2024-04-11 | 1,355 | 1,358 | 1,336 | 1,340 | 70,900 | 1,340 |
| 2024-04-10 | 1,400 | 1,413 | 1,371 | 1,371 | 138,100 | 1,371 |
| 2024-04-09 | 1,371 | 1,409 | 1,362 | 1,388 | 125,200 | 1,388 |
| 2024-04-08 | 1,366 | 1,377 | 1,359 | 1,360 | 49,700 | 1,360 |
| 2024-04-05 | 1,340 | 1,376 | 1,334 | 1,368 | 81,300 | 1,368 |
| 2024-04-04 | 1,405 | 1,406 | 1,365 | 1,371 | 100,800 | 1,371 |
| 2024-04-03 | 1,376 | 1,404 | 1,375 | 1,380 | 104,700 | 1,380 |
| 2024-04-02 | 1,456 | 1,457 | 1,396 | 1,398 | 127,500 | 1,398 |
| 2024-04-01 | 1,510 | 1,515 | 1,452 | 1,452 | 79,000 | 1,452 |
| 2024-03-29 | 1,451 | 1,502 | 1,451 | 1,499 | 73,000 | 1,499 |
| 2024-03-28 | 1,470 | 1,488 | 1,455 | 1,461 | 89,200 | 1,461 |
| 2024-03-27 | 1,451 | 1,471 | 1,436 | 1,458 | 73,100 | 1,458 |
| 2024-03-26 | 1,480 | 1,481 | 1,453 | 1,460 | 90,600 | 1,460 |
| 2024-03-25 | 1,503 | 1,515 | 1,482 | 1,490 | 110,500 | 1,490 |
| 2024-03-22 | 1,572 | 1,576 | 1,510 | 1,530 | 194,800 | 1,530 |
| 2024-03-21 | 1,503 | 1,546 | 1,500 | 1,532 | 137,800 | 1,532 |
| 2024-03-19 | 1,524 | 1,525 | 1,467 | 1,498 | 191,200 | 1,498 |
| 2024-03-18 | 1,460 | 1,524 | 1,460 | 1,519 | 173,800 | 1,519 |
| 2024-03-15 | 1,444 | 1,471 | 1,431 | 1,465 | 125,000 | 1,465 |
| 2024-03-14 | 1,523 | 1,523 | 1,460 | 1,465 | 197,300 | 1,465 |
| 2024-03-13 | 1,554 | 1,577 | 1,510 | 1,545 | 256,800 | 1,545 |
| 2024-03-12 | 1,429 | 1,538 | 1,428 | 1,535 | 201,600 | 1,535 |
| 2024-03-11 | 1,479 | 1,498 | 1,427 | 1,457 | 309,000 | 1,457 |
| 2024-03-08 | 1,598 | 1,602 | 1,514 | 1,530 | 497,900 | 1,530 |
| 2024-03-07 | 1,700 | 1,740 | 1,570 | 1,603 | 1,117,200 | 1,603 |
| 2024-03-06 | 1,523 | 1,553 | 1,454 | 1,544 | 596,500 | 1,544 |
| 2024-03-05 | 1,523 | 1,628 | 1,484 | 1,593 | 548,000 | 1,593 |
| 2024-03-04 | 1,570 | 1,638 | 1,542 | 1,542 | 330,500 | 1,542 |
| 2024-03-01 | 1,605 | 1,640 | 1,561 | 1,565 | 325,600 | 1,565 |
| 2024-02-29 | 1,680 | 1,692 | 1,612 | 1,625 | 312,300 | 1,625 |
| 2024-02-28 | 1,790 | 1,832 | 1,683 | 1,716 | 405,000 | 1,716 |
| 2024-02-27 | 1,745 | 1,780 | 1,703 | 1,742 | 355,000 | 1,742 |
| 2024-02-26 | 1,620 | 1,790 | 1,619 | 1,772 | 828,200 | 1,772 |
| 2024-02-22 | 1,579 | 1,617 | 1,550 | 1,567 | 353,000 | 1,567 |
| 2024-02-21 | 1,510 | 1,548 | 1,502 | 1,519 | 146,800 | 1,519 |
| 2024-02-20 | 1,580 | 1,590 | 1,530 | 1,538 | 218,400 | 1,538 |
| 2024-02-19 | 1,512 | 1,585 | 1,494 | 1,585 | 320,500 | 1,585 |
| 2024-02-16 | 1,549 | 1,600 | 1,505 | 1,532 | 487,600 | 1,532 |
| 2024-02-15 | 1,571 | 1,600 | 1,485 | 1,575 | 785,500 | 1,575 |
| 2024-02-14 | 1,335 | 1,529 | 1,330 | 1,520 | 899,400 | 1,520 |
| 2024-02-13 | 1,295 | 1,360 | 1,285 | 1,353 | 517,500 | 1,353 |
| 2024-02-09 | 1,238 | 1,246 | 1,216 | 1,239 | 107,600 | 1,239 |
| 2024-02-08 | 1,246 | 1,251 | 1,214 | 1,226 | 105,600 | 1,226 |
| 2024-02-07 | 1,262 | 1,278 | 1,239 | 1,249 | 120,100 | 1,249 |
| 2024-02-06 | 1,243 | 1,278 | 1,234 | 1,276 | 199,200 | 1,276 |
| 2024-02-05 | 1,214 | 1,240 | 1,201 | 1,230 | 127,100 | 1,230 |
| 2024-02-02 | 1,225 | 1,235 | 1,203 | 1,203 | 129,500 | 1,203 |
| 2024-02-01 | 1,229 | 1,240 | 1,204 | 1,223 | 142,200 | 1,223 |
| 2024-01-31 | 1,257 | 1,275 | 1,226 | 1,249 | 162,500 | 1,249 |
| 2024-01-30 | 1,261 | 1,274 | 1,236 | 1,263 | 175,800 | 1,263 |
| 2024-01-29 | 1,262 | 1,266 | 1,230 | 1,231 | 162,100 | 1,231 |
| 2024-01-26 | 1,212 | 1,264 | 1,206 | 1,264 | 313,500 | 1,264 |
| 2024-01-25 | 1,234 | 1,243 | 1,197 | 1,211 | 132,900 | 1,211 |
| 2024-01-24 | 1,183 | 1,238 | 1,181 | 1,230 | 266,500 | 1,230 |
| 2024-01-23 | 1,185 | 1,205 | 1,161 | 1,183 | 203,100 | 1,183 |
| 2024-01-22 | 1,149 | 1,180 | 1,137 | 1,174 | 280,900 | 1,174 |
| 2024-01-19 | 1,207 | 1,216 | 1,133 | 1,135 | 459,100 | 1,135 |
| 2024-01-18 | 1,277 | 1,287 | 1,195 | 1,204 | 1,211,800 | 1,204 |
| 2024-01-17 | 1,168 | 1,255 | 1,161 | 1,224 | 1,685,300 | 1,224 |
| 2024-01-16 | 1,172 | 1,172 | 1,088 | 1,088 | 334,400 | 1,088 |
| 2024-01-15 | 1,140 | 1,183 | 1,111 | 1,176 | 324,300 | 1,176 |
| 2024-01-12 | 1,140 | 1,148 | 1,109 | 1,123 | 208,800 | 1,123 |
| 2024-01-11 | 1,170 | 1,184 | 1,140 | 1,148 | 112,400 | 1,148 |
| 2024-01-10 | 1,181 | 1,181 | 1,154 | 1,159 | 81,700 | 1,159 |
| 2024-01-09 | 1,139 | 1,170 | 1,139 | 1,168 | 103,200 | 1,168 |
| 2024-01-05 | 1,158 | 1,158 | 1,122 | 1,122 | 98,900 | 1,122 |
| 2024-01-04 | 1,140 | 1,160 | 1,114 | 1,158 | 79,700 | 1,158 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株