7059 (株)コプロ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,780 | 1,780 | 1,719 | 1,777 | 115,900 | 1,777 |
| 2024-11-21 | 1,760 | 1,788 | 1,735 | 1,777 | 154,900 | 1,777 |
| 2024-11-20 | 1,669 | 1,818 | 1,669 | 1,800 | 275,300 | 1,800 |
| 2024-11-19 | 1,680 | 1,695 | 1,656 | 1,669 | 138,900 | 1,669 |
| 2024-11-18 | 1,628 | 1,714 | 1,628 | 1,709 | 134,100 | 1,709 |
| 2024-11-15 | 1,673 | 1,700 | 1,622 | 1,656 | 210,000 | 1,656 |
| 2024-11-14 | 1,605 | 1,719 | 1,587 | 1,700 | 260,200 | 1,700 |
| 2024-11-13 | 1,431 | 1,585 | 1,430 | 1,565 | 375,500 | 1,565 |
| 2024-11-12 | 1,431 | 1,449 | 1,413 | 1,429 | 51,000 | 1,429 |
| 2024-11-11 | 1,422 | 1,431 | 1,405 | 1,430 | 32,000 | 1,430 |
| 2024-11-08 | 1,430 | 1,448 | 1,410 | 1,410 | 58,700 | 1,410 |
| 2024-11-07 | 1,415 | 1,428 | 1,390 | 1,422 | 38,900 | 1,422 |
| 2024-11-06 | 1,388 | 1,406 | 1,385 | 1,390 | 24,100 | 1,390 |
| 2024-11-05 | 1,402 | 1,404 | 1,375 | 1,375 | 26,900 | 1,375 |
| 2024-11-01 | 1,404 | 1,412 | 1,388 | 1,392 | 30,200 | 1,392 |
| 2024-10-31 | 1,384 | 1,425 | 1,384 | 1,424 | 34,400 | 1,424 |
| 2024-10-30 | 1,388 | 1,402 | 1,384 | 1,389 | 74,500 | 1,389 |
| 2024-10-29 | 1,389 | 1,414 | 1,385 | 1,391 | 52,800 | 1,391 |
| 2024-10-28 | 1,334 | 1,390 | 1,334 | 1,378 | 39,400 | 1,378 |
| 2024-10-25 | 1,354 | 1,368 | 1,330 | 1,336 | 55,500 | 1,336 |
| 2024-10-24 | 1,352 | 1,376 | 1,350 | 1,369 | 29,400 | 1,369 |
| 2024-10-23 | 1,374 | 1,382 | 1,351 | 1,357 | 64,000 | 1,357 |
| 2024-10-22 | 1,418 | 1,419 | 1,375 | 1,380 | 90,100 | 1,380 |
| 2024-10-21 | 1,425 | 1,434 | 1,420 | 1,430 | 15,400 | 1,430 |
| 2024-10-18 | 1,422 | 1,429 | 1,418 | 1,420 | 16,300 | 1,420 |
| 2024-10-17 | 1,441 | 1,441 | 1,423 | 1,423 | 31,700 | 1,423 |
| 2024-10-16 | 1,425 | 1,446 | 1,418 | 1,446 | 23,100 | 1,446 |
| 2024-10-15 | 1,430 | 1,451 | 1,414 | 1,444 | 36,400 | 1,444 |
| 2024-10-11 | 1,433 | 1,444 | 1,422 | 1,422 | 28,200 | 1,422 |
| 2024-10-10 | 1,439 | 1,459 | 1,431 | 1,434 | 26,200 | 1,434 |
| 2024-10-09 | 1,456 | 1,456 | 1,434 | 1,439 | 38,100 | 1,439 |
| 2024-10-08 | 1,471 | 1,471 | 1,434 | 1,447 | 36,400 | 1,447 |
| 2024-10-07 | 1,490 | 1,496 | 1,471 | 1,473 | 35,100 | 1,473 |
| 2024-10-04 | 1,451 | 1,490 | 1,451 | 1,471 | 34,300 | 1,471 |
| 2024-10-03 | 1,476 | 1,476 | 1,448 | 1,452 | 36,600 | 1,452 |
| 2024-10-02 | 1,474 | 1,474 | 1,442 | 1,449 | 48,400 | 1,449 |
| 2024-10-01 | 1,499 | 1,500 | 1,467 | 1,476 | 54,400 | 1,476 |
| 2024-09-30 | 1,491 | 1,510 | 1,467 | 1,477 | 86,300 | 1,477 |
| 2024-09-27 | 1,554 | 1,578 | 1,532 | 1,552 | 61,300 | 1,552 |
| 2024-09-26 | 1,555 | 1,568 | 1,549 | 1,568 | 27,300 | 1,568 |
| 2024-09-25 | 1,575 | 1,575 | 1,546 | 1,549 | 59,300 | 1,549 |
| 2024-09-24 | 1,604 | 1,610 | 1,574 | 1,579 | 24,900 | 1,579 |
| 2024-09-20 | 1,600 | 1,630 | 1,593 | 1,604 | 37,500 | 1,604 |
| 2024-09-19 | 1,544 | 1,600 | 1,544 | 1,578 | 65,300 | 1,578 |
| 2024-09-18 | 1,531 | 1,567 | 1,522 | 1,544 | 50,100 | 1,544 |
| 2024-09-17 | 1,516 | 1,530 | 1,493 | 1,519 | 45,100 | 1,519 |
| 2024-09-13 | 1,493 | 1,506 | 1,483 | 1,503 | 44,000 | 1,503 |
| 2024-09-12 | 1,520 | 1,522 | 1,485 | 1,496 | 61,000 | 1,496 |
| 2024-09-11 | 1,530 | 1,534 | 1,472 | 1,490 | 57,400 | 1,490 |
| 2024-09-10 | 1,522 | 1,551 | 1,520 | 1,530 | 40,700 | 1,530 |
| 2024-09-09 | 1,462 | 1,520 | 1,450 | 1,514 | 47,800 | 1,514 |
| 2024-09-06 | 1,546 | 1,566 | 1,512 | 1,521 | 38,000 | 1,521 |
| 2024-09-05 | 1,539 | 1,574 | 1,530 | 1,538 | 46,000 | 1,538 |
| 2024-09-04 | 1,587 | 1,608 | 1,525 | 1,534 | 155,300 | 1,534 |
| 2024-09-03 | 1,600 | 1,673 | 1,600 | 1,640 | 47,800 | 1,640 |
| 2024-09-02 | 1,606 | 1,635 | 1,595 | 1,599 | 25,700 | 1,599 |
| 2024-08-30 | 1,598 | 1,620 | 1,592 | 1,611 | 19,900 | 1,611 |
| 2024-08-29 | 1,581 | 1,595 | 1,573 | 1,595 | 25,400 | 1,595 |
| 2024-08-28 | 1,602 | 1,611 | 1,585 | 1,594 | 35,500 | 1,594 |
| 2024-08-27 | 1,602 | 1,630 | 1,593 | 1,620 | 23,700 | 1,620 |
| 2024-08-26 | 1,566 | 1,624 | 1,555 | 1,602 | 77,300 | 1,602 |
| 2024-08-23 | 1,559 | 1,566 | 1,520 | 1,548 | 75,800 | 1,548 |
| 2024-08-22 | 1,585 | 1,618 | 1,559 | 1,568 | 65,000 | 1,568 |
| 2024-08-21 | 1,584 | 1,600 | 1,555 | 1,555 | 72,400 | 1,555 |
| 2024-08-20 | 1,604 | 1,627 | 1,580 | 1,624 | 57,200 | 1,624 |
| 2024-08-19 | 1,649 | 1,675 | 1,583 | 1,599 | 133,400 | 1,599 |
| 2024-08-16 | 1,641 | 1,668 | 1,604 | 1,659 | 96,200 | 1,659 |
| 2024-08-15 | 1,629 | 1,639 | 1,611 | 1,613 | 48,000 | 1,613 |
| 2024-08-14 | 1,621 | 1,650 | 1,595 | 1,627 | 68,100 | 1,627 |
| 2024-08-13 | 1,590 | 1,667 | 1,545 | 1,581 | 283,100 | 1,581 |
| 2024-08-09 | 1,463 | 1,498 | 1,401 | 1,428 | 176,200 | 1,428 |
| 2024-08-08 | 1,426 | 1,475 | 1,409 | 1,433 | 219,800 | 1,433 |
| 2024-08-07 | 1,402 | 1,481 | 1,393 | 1,427 | 121,800 | 1,427 |
| 2024-08-06 | 1,407 | 1,563 | 1,385 | 1,417 | 299,700 | 1,417 |
| 2024-08-05 | 1,389 | 1,439 | 1,222 | 1,298 | 267,500 | 1,298 |
| 2024-08-02 | 1,530 | 1,565 | 1,473 | 1,477 | 202,500 | 1,477 |
| 2024-08-01 | 1,695 | 1,695 | 1,634 | 1,650 | 70,000 | 1,650 |
| 2024-07-31 | 1,639 | 1,705 | 1,625 | 1,705 | 40,000 | 1,705 |
| 2024-07-30 | 1,660 | 1,661 | 1,625 | 1,646 | 95,500 | 1,646 |
| 2024-07-29 | 1,648 | 1,685 | 1,635 | 1,670 | 38,000 | 1,670 |
| 2024-07-26 | 1,630 | 1,638 | 1,597 | 1,624 | 62,200 | 1,624 |
| 2024-07-25 | 1,666 | 1,672 | 1,630 | 1,638 | 77,300 | 1,638 |
| 2024-07-24 | 1,680 | 1,699 | 1,670 | 1,684 | 50,600 | 1,684 |
| 2024-07-23 | 1,692 | 1,713 | 1,692 | 1,703 | 36,700 | 1,703 |
| 2024-07-22 | 1,728 | 1,728 | 1,668 | 1,679 | 58,200 | 1,679 |
| 2024-07-19 | 1,705 | 1,729 | 1,669 | 1,728 | 60,500 | 1,728 |
| 2024-07-18 | 1,761 | 1,766 | 1,728 | 1,730 | 40,900 | 1,730 |
| 2024-07-17 | 1,788 | 1,815 | 1,780 | 1,786 | 30,600 | 1,786 |
| 2024-07-16 | 1,807 | 1,831 | 1,780 | 1,788 | 63,200 | 1,788 |
| 2024-07-12 | 1,751 | 1,813 | 1,747 | 1,781 | 97,200 | 1,781 |
| 2024-07-11 | 1,740 | 1,763 | 1,732 | 1,747 | 35,600 | 1,747 |
| 2024-07-10 | 1,770 | 1,778 | 1,720 | 1,735 | 74,700 | 1,735 |
| 2024-07-09 | 1,788 | 1,788 | 1,728 | 1,764 | 85,200 | 1,764 |
| 2024-07-08 | 1,810 | 1,834 | 1,777 | 1,788 | 84,800 | 1,788 |
| 2024-07-05 | 1,776 | 1,812 | 1,776 | 1,793 | 65,500 | 1,793 |
| 2024-07-04 | 1,721 | 1,773 | 1,712 | 1,773 | 62,600 | 1,773 |
| 2024-07-03 | 1,750 | 1,760 | 1,716 | 1,730 | 115,400 | 1,730 |
| 2024-07-02 | 1,750 | 1,762 | 1,736 | 1,746 | 50,900 | 1,746 |
| 2024-07-01 | 1,681 | 1,733 | 1,676 | 1,733 | 126,400 | 1,733 |
| 2024-06-28 | 1,653 | 1,676 | 1,650 | 1,660 | 43,300 | 1,660 |
| 2024-06-27 | 1,653 | 1,673 | 1,637 | 1,643 | 46,300 | 1,643 |
| 2024-06-26 | 1,650 | 1,677 | 1,650 | 1,656 | 35,600 | 1,656 |
| 2024-06-25 | 1,665 | 1,665 | 1,633 | 1,641 | 37,200 | 1,641 |
| 2024-06-24 | 1,630 | 1,675 | 1,623 | 1,659 | 41,300 | 1,659 |
| 2024-06-21 | 1,615 | 1,636 | 1,609 | 1,629 | 38,700 | 1,629 |
| 2024-06-20 | 1,640 | 1,640 | 1,600 | 1,617 | 52,300 | 1,617 |
| 2024-06-19 | 1,635 | 1,647 | 1,620 | 1,641 | 55,000 | 1,641 |
| 2024-06-18 | 1,644 | 1,670 | 1,627 | 1,630 | 113,200 | 1,630 |
| 2024-06-17 | 1,651 | 1,726 | 1,631 | 1,655 | 447,400 | 1,655 |
| 2024-06-14 | 1,511 | 1,570 | 1,505 | 1,565 | 88,300 | 1,565 |
| 2024-06-13 | 1,515 | 1,526 | 1,491 | 1,511 | 47,000 | 1,511 |
| 2024-06-12 | 1,525 | 1,529 | 1,493 | 1,509 | 80,800 | 1,509 |
| 2024-06-11 | 1,486 | 1,520 | 1,465 | 1,497 | 101,400 | 1,497 |
| 2024-06-10 | 1,450 | 1,480 | 1,441 | 1,480 | 89,500 | 1,480 |
| 2024-06-07 | 1,401 | 1,440 | 1,401 | 1,430 | 73,200 | 1,430 |
| 2024-06-06 | 1,458 | 1,458 | 1,398 | 1,402 | 66,700 | 1,402 |
| 2024-06-05 | 1,479 | 1,479 | 1,425 | 1,430 | 50,200 | 1,430 |
| 2024-06-04 | 1,449 | 1,492 | 1,449 | 1,475 | 62,100 | 1,475 |
| 2024-06-03 | 1,462 | 1,476 | 1,448 | 1,448 | 53,300 | 1,448 |
| 2024-05-31 | 1,425 | 1,450 | 1,425 | 1,450 | 30,600 | 1,450 |
| 2024-05-30 | 1,402 | 1,436 | 1,402 | 1,425 | 40,200 | 1,425 |
| 2024-05-29 | 1,450 | 1,455 | 1,402 | 1,417 | 102,500 | 1,417 |
| 2024-05-28 | 1,480 | 1,482 | 1,440 | 1,454 | 134,300 | 1,454 |
| 2024-05-27 | 1,501 | 1,505 | 1,464 | 1,485 | 58,300 | 1,485 |
| 2024-05-24 | 1,500 | 1,524 | 1,491 | 1,504 | 40,200 | 1,504 |
| 2024-05-23 | 1,512 | 1,526 | 1,496 | 1,516 | 42,800 | 1,516 |
| 2024-05-22 | 1,508 | 1,533 | 1,481 | 1,512 | 68,500 | 1,512 |
| 2024-05-21 | 1,545 | 1,564 | 1,507 | 1,507 | 64,900 | 1,507 |
| 2024-05-20 | 1,558 | 1,582 | 1,531 | 1,531 | 69,600 | 1,531 |
| 2024-05-17 | 1,539 | 1,583 | 1,496 | 1,571 | 77,900 | 1,571 |
| 2024-05-16 | 1,558 | 1,595 | 1,513 | 1,550 | 98,300 | 1,550 |
| 2024-05-15 | 1,710 | 1,710 | 1,519 | 1,522 | 349,200 | 1,522 |
| 2024-05-14 | 1,669 | 1,669 | 1,612 | 1,630 | 129,900 | 1,630 |
| 2024-05-13 | 1,617 | 1,666 | 1,617 | 1,659 | 63,400 | 1,659 |
| 2024-05-10 | 1,650 | 1,660 | 1,606 | 1,617 | 40,800 | 1,617 |
| 2024-05-09 | 1,624 | 1,634 | 1,600 | 1,619 | 31,700 | 1,619 |
| 2024-05-08 | 1,611 | 1,643 | 1,608 | 1,623 | 41,800 | 1,623 |
| 2024-05-07 | 1,600 | 1,623 | 1,600 | 1,611 | 45,900 | 1,611 |
| 2024-05-02 | 1,551 | 1,592 | 1,551 | 1,585 | 33,300 | 1,585 |
| 2024-05-01 | 1,571 | 1,580 | 1,542 | 1,551 | 44,900 | 1,551 |
| 2024-04-30 | 1,589 | 1,589 | 1,553 | 1,583 | 46,700 | 1,583 |
| 2024-04-26 | 1,552 | 1,552 | 1,505 | 1,542 | 111,800 | 1,542 |
| 2024-04-25 | 1,564 | 1,592 | 1,536 | 1,536 | 49,700 | 1,536 |
| 2024-04-24 | 1,536 | 1,589 | 1,535 | 1,584 | 61,300 | 1,584 |
| 2024-04-23 | 1,531 | 1,538 | 1,507 | 1,517 | 30,300 | 1,517 |
| 2024-04-22 | 1,530 | 1,539 | 1,500 | 1,530 | 60,800 | 1,530 |
| 2024-04-19 | 1,600 | 1,600 | 1,501 | 1,523 | 74,600 | 1,523 |
| 2024-04-18 | 1,545 | 1,593 | 1,526 | 1,580 | 59,600 | 1,580 |
| 2024-04-17 | 1,541 | 1,570 | 1,516 | 1,548 | 102,700 | 1,548 |
| 2024-04-16 | 1,590 | 1,602 | 1,548 | 1,559 | 90,300 | 1,559 |
| 2024-04-15 | 1,602 | 1,613 | 1,591 | 1,613 | 90,100 | 1,613 |
| 2024-04-12 | 1,669 | 1,669 | 1,617 | 1,618 | 70,900 | 1,618 |
| 2024-04-11 | 1,650 | 1,661 | 1,633 | 1,644 | 84,800 | 1,644 |
| 2024-04-10 | 1,687 | 1,702 | 1,672 | 1,672 | 61,300 | 1,672 |
| 2024-04-09 | 1,703 | 1,703 | 1,671 | 1,687 | 72,500 | 1,687 |
| 2024-04-08 | 1,760 | 1,768 | 1,720 | 1,725 | 67,200 | 1,725 |
| 2024-04-05 | 1,708 | 1,742 | 1,698 | 1,720 | 47,300 | 1,720 |
| 2024-04-04 | 1,730 | 1,772 | 1,725 | 1,745 | 74,900 | 1,745 |
| 2024-04-03 | 1,672 | 1,702 | 1,650 | 1,690 | 79,000 | 1,690 |
| 2024-04-02 | 1,743 | 1,757 | 1,693 | 1,694 | 80,400 | 1,694 |
| 2024-04-01 | 1,840 | 1,847 | 1,720 | 1,749 | 121,400 | 1,749 |
| 2024-03-29 | 1,779 | 1,835 | 1,779 | 1,831 | 52,800 | 1,831 |
| 2024-03-28 | 1,803 | 1,821 | 1,775 | 1,779 | 92,500 | 1,779 |
| 2024-03-27 | 1,804 | 1,856 | 1,800 | 1,820 | 74,300 | 1,820 |
| 2024-03-26 | 1,785 | 1,834 | 1,781 | 1,804 | 86,600 | 1,804 |
| 2024-03-25 | 1,834 | 1,854 | 1,792 | 1,802 | 84,500 | 1,802 |
| 2024-03-22 | 1,823 | 1,838 | 1,790 | 1,794 | 74,600 | 1,794 |
| 2024-03-21 | 1,812 | 1,849 | 1,777 | 1,809 | 83,100 | 1,809 |
| 2024-03-19 | 1,787 | 1,814 | 1,750 | 1,808 | 53,800 | 1,808 |
| 2024-03-18 | 1,836 | 1,836 | 1,787 | 1,793 | 59,100 | 1,793 |
| 2024-03-15 | 1,873 | 1,885 | 1,800 | 1,826 | 94,200 | 1,826 |
| 2024-03-14 | 1,892 | 1,919 | 1,839 | 1,880 | 51,400 | 1,880 |
| 2024-03-13 | 1,895 | 1,914 | 1,843 | 1,881 | 75,200 | 1,881 |
| 2024-03-12 | 1,804 | 1,864 | 1,782 | 1,864 | 50,800 | 1,864 |
| 2024-03-11 | 1,778 | 1,813 | 1,769 | 1,813 | 61,000 | 1,813 |
| 2024-03-08 | 1,794 | 1,842 | 1,790 | 1,809 | 53,100 | 1,809 |
| 2024-03-07 | 1,822 | 1,862 | 1,798 | 1,800 | 85,900 | 1,800 |
| 2024-03-06 | 1,777 | 1,822 | 1,770 | 1,820 | 54,100 | 1,820 |
| 2024-03-05 | 1,776 | 1,805 | 1,743 | 1,802 | 76,800 | 1,802 |
| 2024-03-04 | 1,801 | 1,834 | 1,785 | 1,805 | 55,900 | 1,805 |
| 2024-03-01 | 1,791 | 1,807 | 1,773 | 1,778 | 51,600 | 1,778 |
| 2024-02-29 | 1,790 | 1,803 | 1,778 | 1,792 | 61,000 | 1,792 |
| 2024-02-28 | 1,782 | 1,829 | 1,776 | 1,806 | 76,200 | 1,806 |
| 2024-02-27 | 1,796 | 1,866 | 1,795 | 1,796 | 70,400 | 1,796 |
| 2024-02-26 | 1,840 | 1,859 | 1,795 | 1,795 | 102,300 | 1,795 |
| 2024-02-22 | 1,846 | 1,879 | 1,811 | 1,832 | 110,600 | 1,832 |
| 2024-02-21 | 1,763 | 1,815 | 1,748 | 1,789 | 135,000 | 1,789 |
| 2024-02-20 | 1,738 | 1,806 | 1,731 | 1,776 | 161,200 | 1,776 |
| 2024-02-19 | 1,724 | 1,738 | 1,674 | 1,716 | 149,800 | 1,716 |
| 2024-02-16 | 1,757 | 1,763 | 1,670 | 1,743 | 190,100 | 1,743 |
| 2024-02-15 | 1,700 | 1,785 | 1,700 | 1,740 | 392,400 | 1,740 |
| 2024-02-14 | 1,630 | 1,630 | 1,495 | 1,514 | 380,300 | 1,514 |
| 2024-02-13 | 1,611 | 1,638 | 1,597 | 1,638 | 100,100 | 1,638 |
| 2024-02-09 | 1,584 | 1,618 | 1,584 | 1,596 | 53,600 | 1,596 |
| 2024-02-08 | 1,611 | 1,624 | 1,569 | 1,588 | 82,500 | 1,588 |
| 2024-02-07 | 1,624 | 1,630 | 1,601 | 1,626 | 59,900 | 1,626 |
| 2024-02-06 | 1,674 | 1,674 | 1,637 | 1,637 | 46,300 | 1,637 |
| 2024-02-05 | 1,681 | 1,682 | 1,642 | 1,656 | 74,000 | 1,656 |
| 2024-02-02 | 1,664 | 1,695 | 1,652 | 1,670 | 123,200 | 1,670 |
| 2024-02-01 | 1,653 | 1,670 | 1,633 | 1,649 | 87,300 | 1,649 |
| 2024-01-31 | 1,640 | 1,659 | 1,622 | 1,654 | 93,700 | 1,654 |
| 2024-01-30 | 1,620 | 1,629 | 1,594 | 1,620 | 105,500 | 1,620 |
| 2024-01-29 | 1,629 | 1,662 | 1,616 | 1,624 | 74,700 | 1,624 |
| 2024-01-26 | 1,590 | 1,647 | 1,579 | 1,615 | 115,100 | 1,615 |
| 2024-01-25 | 1,585 | 1,606 | 1,566 | 1,605 | 48,100 | 1,605 |
| 2024-01-24 | 1,584 | 1,584 | 1,563 | 1,571 | 53,000 | 1,571 |
| 2024-01-23 | 1,619 | 1,663 | 1,594 | 1,595 | 124,100 | 1,595 |
| 2024-01-22 | 1,561 | 1,618 | 1,557 | 1,618 | 104,400 | 1,618 |
| 2024-01-19 | 1,569 | 1,572 | 1,538 | 1,559 | 76,600 | 1,559 |
| 2024-01-18 | 1,499 | 1,554 | 1,496 | 1,554 | 73,700 | 1,554 |
| 2024-01-17 | 1,520 | 1,540 | 1,500 | 1,502 | 87,600 | 1,502 |
| 2024-01-16 | 1,529 | 1,552 | 1,520 | 1,526 | 81,500 | 1,526 |
| 2024-01-15 | 1,554 | 1,559 | 1,533 | 1,551 | 73,600 | 1,551 |
| 2024-01-12 | 1,580 | 1,589 | 1,516 | 1,532 | 206,000 | 1,532 |
| 2024-01-11 | 1,637 | 1,646 | 1,591 | 1,591 | 88,500 | 1,591 |
| 2024-01-10 | 1,670 | 1,670 | 1,630 | 1,634 | 81,400 | 1,634 |
| 2024-01-09 | 1,640 | 1,665 | 1,626 | 1,663 | 117,200 | 1,663 |
| 2024-01-05 | 1,629 | 1,630 | 1,581 | 1,600 | 79,200 | 1,600 |
| 2024-01-04 | 1,541 | 1,628 | 1,534 | 1,621 | 153,000 | 1,621 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2021-03-30]1株→2株
