7148 (株)FPG 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 | 2,990 | 3,020 | 2,951 | 2,972 | 463,800 | 2,972 |
| 2024-11-20 | 3,010 | 3,060 | 2,952 | 2,988 | 406,900 | 2,988 |
| 2024-11-19 | 2,993 | 3,025 | 2,977 | 3,020 | 311,600 | 3,020 |
| 2024-11-18 | 3,000 | 3,040 | 2,957 | 2,982 | 439,500 | 2,982 |
| 2024-11-15 | 3,050 | 3,050 | 2,972 | 3,025 | 528,300 | 3,025 |
| 2024-11-14 | 2,930 | 3,065 | 2,912 | 3,015 | 702,700 | 3,015 |
| 2024-11-13 | 2,957 | 2,976 | 2,909 | 2,927 | 454,500 | 2,927 |
| 2024-11-12 | 2,950 | 2,998 | 2,941 | 2,958 | 606,500 | 2,958 |
| 2024-11-11 | 2,895 | 2,968 | 2,890 | 2,939 | 652,800 | 2,939 |
| 2024-11-08 | 2,818 | 2,889 | 2,811 | 2,874 | 586,600 | 2,874 |
| 2024-11-07 | 2,819 | 2,889 | 2,786 | 2,864 | 873,900 | 2,864 |
| 2024-11-06 | 2,750 | 2,795 | 2,720 | 2,769 | 677,300 | 2,769 |
| 2024-11-05 | 2,686 | 2,744 | 2,664 | 2,730 | 922,000 | 2,730 |
| 2024-11-01 | 2,525 | 2,774 | 2,515 | 2,660 | 2,915,100 | 2,660 |
| 2024-10-31 | 2,346 | 2,390 | 2,331 | 2,375 | 772,600 | 2,375 |
| 2024-10-30 | 2,347 | 2,350 | 2,319 | 2,321 | 564,600 | 2,321 |
| 2024-10-29 | 2,348 | 2,352 | 2,316 | 2,352 | 333,400 | 2,352 |
| 2024-10-28 | 2,248 | 2,340 | 2,238 | 2,334 | 431,900 | 2,334 |
| 2024-10-25 | 2,311 | 2,320 | 2,247 | 2,255 | 373,400 | 2,255 |
| 2024-10-24 | 2,341 | 2,347 | 2,306 | 2,323 | 415,600 | 2,323 |
| 2024-10-23 | 2,366 | 2,398 | 2,354 | 2,365 | 325,000 | 2,365 |
| 2024-10-22 | 2,456 | 2,457 | 2,382 | 2,405 | 436,100 | 2,405 |
| 2024-10-21 | 2,480 | 2,493 | 2,454 | 2,472 | 316,500 | 2,472 |
| 2024-10-18 | 2,475 | 2,482 | 2,454 | 2,460 | 194,300 | 2,460 |
| 2024-10-17 | 2,480 | 2,486 | 2,456 | 2,458 | 293,400 | 2,458 |
| 2024-10-16 | 2,420 | 2,518 | 2,411 | 2,463 | 450,000 | 2,463 |
| 2024-10-15 | 2,457 | 2,469 | 2,421 | 2,446 | 361,900 | 2,446 |
| 2024-10-11 | 2,358 | 2,466 | 2,358 | 2,438 | 726,400 | 2,438 |
| 2024-10-10 | 2,358 | 2,360 | 2,329 | 2,348 | 177,500 | 2,348 |
| 2024-10-09 | 2,365 | 2,368 | 2,330 | 2,357 | 246,800 | 2,357 |
| 2024-10-08 | 2,352 | 2,368 | 2,330 | 2,340 | 229,000 | 2,340 |
| 2024-10-07 | 2,353 | 2,390 | 2,337 | 2,370 | 506,500 | 2,370 |
| 2024-10-04 | 2,284 | 2,333 | 2,284 | 2,316 | 304,500 | 2,316 |
| 2024-10-03 | 2,335 | 2,335 | 2,271 | 2,284 | 286,700 | 2,284 |
| 2024-10-02 | 2,290 | 2,331 | 2,261 | 2,265 | 374,800 | 2,265 |
| 2024-10-01 | 2,244 | 2,327 | 2,227 | 2,327 | 476,000 | 2,327 |
| 2024-09-30 | 2,186 | 2,245 | 2,179 | 2,220 | 637,200 | 2,220 |
| 2024-09-27 | 2,279 | 2,299 | 2,243 | 2,295 | 578,900 | 2,295 |
| 2024-09-26 | 2,314 | 2,334 | 2,311 | 2,329 | 726,100 | 2,329 |
| 2024-09-25 | 2,341 | 2,347 | 2,291 | 2,293 | 589,900 | 2,293 |
| 2024-09-24 | 2,387 | 2,389 | 2,350 | 2,350 | 446,000 | 2,350 |
| 2024-09-20 | 2,370 | 2,374 | 2,345 | 2,352 | 586,400 | 2,352 |
| 2024-09-19 | 2,349 | 2,360 | 2,314 | 2,323 | 723,400 | 2,323 |
| 2024-09-18 | 2,200 | 2,315 | 2,189 | 2,306 | 1,179,000 | 2,306 |
| 2024-09-17 | 2,150 | 2,158 | 2,097 | 2,131 | 477,800 | 2,131 |
| 2024-09-13 | 2,100 | 2,126 | 2,084 | 2,102 | 435,800 | 2,102 |
| 2024-09-12 | 2,147 | 2,152 | 2,096 | 2,128 | 408,800 | 2,128 |
| 2024-09-11 | 2,144 | 2,153 | 2,068 | 2,093 | 550,400 | 2,093 |
| 2024-09-10 | 2,185 | 2,202 | 2,146 | 2,156 | 446,200 | 2,156 |
| 2024-09-09 | 2,134 | 2,191 | 2,126 | 2,181 | 601,600 | 2,181 |
| 2024-09-06 | 2,275 | 2,282 | 2,192 | 2,218 | 565,300 | 2,218 |
| 2024-09-05 | 2,250 | 2,335 | 2,242 | 2,270 | 508,300 | 2,270 |
| 2024-09-04 | 2,360 | 2,394 | 2,286 | 2,286 | 860,300 | 2,286 |
| 2024-09-03 | 2,363 | 2,450 | 2,363 | 2,450 | 437,400 | 2,450 |
| 2024-09-02 | 2,375 | 2,408 | 2,354 | 2,365 | 429,600 | 2,365 |
| 2024-08-30 | 2,347 | 2,358 | 2,326 | 2,350 | 416,100 | 2,350 |
| 2024-08-29 | 2,305 | 2,359 | 2,284 | 2,352 | 869,500 | 2,352 |
| 2024-08-28 | 2,297 | 2,321 | 2,278 | 2,310 | 276,800 | 2,310 |
| 2024-08-27 | 2,261 | 2,307 | 2,248 | 2,300 | 292,300 | 2,300 |
| 2024-08-26 | 2,285 | 2,289 | 2,234 | 2,255 | 416,900 | 2,255 |
| 2024-08-23 | 2,250 | 2,291 | 2,240 | 2,291 | 357,000 | 2,291 |
| 2024-08-22 | 2,289 | 2,289 | 2,226 | 2,244 | 637,300 | 2,244 |
| 2024-08-21 | 2,281 | 2,319 | 2,271 | 2,284 | 350,100 | 2,284 |
| 2024-08-20 | 2,343 | 2,343 | 2,278 | 2,319 | 540,600 | 2,319 |
| 2024-08-19 | 2,355 | 2,363 | 2,296 | 2,307 | 679,900 | 2,307 |
| 2024-08-16 | 2,220 | 2,327 | 2,211 | 2,326 | 713,100 | 2,326 |
| 2024-08-15 | 2,147 | 2,178 | 2,140 | 2,162 | 374,300 | 2,162 |
| 2024-08-14 | 2,128 | 2,144 | 2,075 | 2,141 | 453,500 | 2,141 |
| 2024-08-13 | 2,030 | 2,103 | 2,022 | 2,103 | 576,500 | 2,103 |
| 2024-08-09 | 2,089 | 2,090 | 1,966 | 2,001 | 764,700 | 2,001 |
| 2024-08-08 | 1,951 | 2,074 | 1,941 | 2,029 | 712,000 | 2,029 |
| 2024-08-07 | 1,797 | 2,065 | 1,780 | 2,001 | 1,248,100 | 2,001 |
| 2024-08-06 | 1,985 | 2,019 | 1,780 | 1,834 | 1,664,700 | 1,834 |
| 2024-08-05 | 1,900 | 1,940 | 1,671 | 1,733 | 1,853,300 | 1,733 |
| 2024-08-02 | 2,181 | 2,181 | 2,091 | 2,091 | 1,658,000 | 2,091 |
| 2024-08-01 | 2,529 | 2,530 | 2,305 | 2,310 | 1,659,600 | 2,310 |
| 2024-07-31 | 2,440 | 2,629 | 2,413 | 2,629 | 917,800 | 2,629 |
| 2024-07-30 | 2,380 | 2,511 | 2,341 | 2,490 | 1,356,000 | 2,490 |
| 2024-07-29 | 2,348 | 2,396 | 2,326 | 2,385 | 217,600 | 2,385 |
| 2024-07-26 | 2,336 | 2,359 | 2,301 | 2,320 | 292,600 | 2,320 |
| 2024-07-25 | 2,332 | 2,356 | 2,314 | 2,333 | 397,700 | 2,333 |
| 2024-07-24 | 2,411 | 2,458 | 2,388 | 2,388 | 332,300 | 2,388 |
| 2024-07-23 | 2,419 | 2,441 | 2,402 | 2,412 | 169,400 | 2,412 |
| 2024-07-22 | 2,420 | 2,439 | 2,382 | 2,401 | 371,400 | 2,401 |
| 2024-07-19 | 2,435 | 2,451 | 2,392 | 2,396 | 331,300 | 2,396 |
| 2024-07-18 | 2,442 | 2,506 | 2,439 | 2,450 | 403,800 | 2,450 |
| 2024-07-17 | 2,472 | 2,477 | 2,451 | 2,465 | 248,100 | 2,465 |
| 2024-07-16 | 2,419 | 2,449 | 2,397 | 2,437 | 268,300 | 2,437 |
| 2024-07-12 | 2,369 | 2,431 | 2,361 | 2,410 | 273,500 | 2,410 |
| 2024-07-11 | 2,433 | 2,437 | 2,370 | 2,384 | 256,300 | 2,384 |
| 2024-07-10 | 2,453 | 2,464 | 2,387 | 2,410 | 306,500 | 2,410 |
| 2024-07-09 | 2,373 | 2,468 | 2,373 | 2,442 | 518,600 | 2,442 |
| 2024-07-08 | 2,418 | 2,457 | 2,378 | 2,381 | 550,700 | 2,381 |
| 2024-07-05 | 2,405 | 2,436 | 2,352 | 2,435 | 696,400 | 2,435 |
| 2024-07-04 | 2,295 | 2,388 | 2,283 | 2,377 | 578,500 | 2,377 |
| 2024-07-03 | 2,259 | 2,283 | 2,247 | 2,282 | 215,800 | 2,282 |
| 2024-07-02 | 2,267 | 2,289 | 2,255 | 2,259 | 385,500 | 2,259 |
| 2024-07-01 | 2,249 | 2,275 | 2,234 | 2,259 | 378,000 | 2,259 |
| 2024-06-28 | 2,198 | 2,238 | 2,191 | 2,238 | 404,900 | 2,238 |
| 2024-06-27 | 2,180 | 2,193 | 2,165 | 2,189 | 428,200 | 2,189 |
| 2024-06-26 | 2,189 | 2,189 | 2,162 | 2,184 | 294,900 | 2,184 |
| 2024-06-25 | 2,132 | 2,190 | 2,125 | 2,171 | 349,400 | 2,171 |
| 2024-06-24 | 2,146 | 2,157 | 2,111 | 2,111 | 301,300 | 2,111 |
| 2024-06-21 | 2,132 | 2,148 | 2,126 | 2,126 | 230,200 | 2,126 |
| 2024-06-20 | 2,120 | 2,140 | 2,113 | 2,131 | 212,900 | 2,131 |
| 2024-06-19 | 2,130 | 2,170 | 2,110 | 2,122 | 316,500 | 2,122 |
| 2024-06-18 | 2,101 | 2,120 | 2,093 | 2,116 | 173,200 | 2,116 |
| 2024-06-17 | 2,129 | 2,130 | 2,081 | 2,094 | 264,900 | 2,094 |
| 2024-06-14 | 2,097 | 2,143 | 2,090 | 2,136 | 295,200 | 2,136 |
| 2024-06-13 | 2,152 | 2,152 | 2,090 | 2,104 | 307,400 | 2,104 |
| 2024-06-12 | 2,129 | 2,152 | 2,115 | 2,138 | 263,700 | 2,138 |
| 2024-06-11 | 2,130 | 2,149 | 2,113 | 2,122 | 296,700 | 2,122 |
| 2024-06-10 | 2,070 | 2,119 | 2,069 | 2,118 | 250,500 | 2,118 |
| 2024-06-07 | 2,061 | 2,075 | 2,054 | 2,058 | 136,700 | 2,058 |
| 2024-06-06 | 2,080 | 2,089 | 2,051 | 2,063 | 207,200 | 2,063 |
| 2024-06-05 | 2,053 | 2,082 | 2,046 | 2,065 | 198,500 | 2,065 |
| 2024-06-04 | 2,045 | 2,078 | 2,038 | 2,077 | 158,500 | 2,077 |
| 2024-06-03 | 2,067 | 2,079 | 2,038 | 2,049 | 260,600 | 2,049 |
| 2024-05-31 | 2,032 | 2,057 | 2,008 | 2,054 | 526,000 | 2,054 |
| 2024-05-30 | 1,982 | 2,025 | 1,978 | 2,011 | 587,300 | 2,011 |
| 2024-05-29 | 2,049 | 2,068 | 2,014 | 2,018 | 490,100 | 2,018 |
| 2024-05-28 | 2,081 | 2,087 | 2,062 | 2,066 | 217,200 | 2,066 |
| 2024-05-27 | 2,057 | 2,085 | 2,057 | 2,082 | 204,300 | 2,082 |
| 2024-05-24 | 2,049 | 2,074 | 2,039 | 2,057 | 346,000 | 2,057 |
| 2024-05-23 | 2,109 | 2,118 | 2,053 | 2,098 | 486,600 | 2,098 |
| 2024-05-22 | 2,158 | 2,165 | 2,116 | 2,123 | 408,400 | 2,123 |
| 2024-05-21 | 2,127 | 2,201 | 2,127 | 2,165 | 508,000 | 2,165 |
| 2024-05-20 | 2,120 | 2,130 | 2,094 | 2,115 | 427,500 | 2,115 |
| 2024-05-17 | 2,120 | 2,143 | 2,111 | 2,124 | 255,300 | 2,124 |
| 2024-05-16 | 2,145 | 2,164 | 2,122 | 2,130 | 327,200 | 2,130 |
| 2024-05-15 | 2,166 | 2,169 | 2,119 | 2,123 | 284,600 | 2,123 |
| 2024-05-14 | 2,128 | 2,169 | 2,121 | 2,163 | 314,800 | 2,163 |
| 2024-05-13 | 2,140 | 2,149 | 2,120 | 2,143 | 315,200 | 2,143 |
| 2024-05-10 | 2,156 | 2,176 | 2,135 | 2,145 | 403,000 | 2,145 |
| 2024-05-09 | 2,172 | 2,188 | 2,148 | 2,168 | 295,900 | 2,168 |
| 2024-05-08 | 2,225 | 2,225 | 2,152 | 2,152 | 525,300 | 2,152 |
| 2024-05-07 | 2,240 | 2,258 | 2,204 | 2,221 | 473,800 | 2,221 |
| 2024-05-02 | 2,160 | 2,229 | 2,151 | 2,214 | 636,600 | 2,214 |
| 2024-05-01 | 2,200 | 2,221 | 2,145 | 2,145 | 573,400 | 2,145 |
| 2024-04-30 | 2,310 | 2,318 | 2,189 | 2,214 | 860,800 | 2,214 |
| 2024-04-26 | 2,145 | 2,189 | 2,131 | 2,142 | 1,334,700 | 2,142 |
| 2024-04-25 | 2,190 | 2,208 | 2,146 | 2,146 | 407,100 | 2,146 |
| 2024-04-24 | 2,206 | 2,212 | 2,184 | 2,205 | 317,900 | 2,205 |
| 2024-04-23 | 2,216 | 2,216 | 2,183 | 2,197 | 324,800 | 2,197 |
| 2024-04-22 | 2,170 | 2,217 | 2,168 | 2,204 | 372,300 | 2,204 |
| 2024-04-19 | 2,200 | 2,215 | 2,114 | 2,148 | 684,700 | 2,148 |
| 2024-04-18 | 2,203 | 2,238 | 2,170 | 2,229 | 399,900 | 2,229 |
| 2024-04-17 | 2,193 | 2,233 | 2,183 | 2,214 | 520,600 | 2,214 |
| 2024-04-16 | 2,244 | 2,276 | 2,173 | 2,173 | 564,100 | 2,173 |
| 2024-04-15 | 2,180 | 2,221 | 2,172 | 2,205 | 293,100 | 2,205 |
| 2024-04-12 | 2,192 | 2,221 | 2,178 | 2,212 | 327,500 | 2,212 |
| 2024-04-11 | 2,170 | 2,197 | 2,162 | 2,177 | 298,900 | 2,177 |
| 2024-04-10 | 2,200 | 2,211 | 2,184 | 2,185 | 289,900 | 2,185 |
| 2024-04-09 | 2,210 | 2,238 | 2,194 | 2,209 | 363,500 | 2,209 |
| 2024-04-08 | 2,157 | 2,202 | 2,148 | 2,189 | 410,200 | 2,189 |
| 2024-04-05 | 2,141 | 2,158 | 2,104 | 2,144 | 414,600 | 2,144 |
| 2024-04-04 | 2,145 | 2,177 | 2,131 | 2,162 | 259,300 | 2,162 |
| 2024-04-03 | 2,110 | 2,138 | 2,075 | 2,123 | 404,500 | 2,123 |
| 2024-04-02 | 2,153 | 2,182 | 2,111 | 2,130 | 498,200 | 2,130 |
| 2024-04-01 | 2,188 | 2,212 | 2,142 | 2,154 | 620,700 | 2,154 |
| 2024-03-29 | 2,143 | 2,173 | 2,122 | 2,162 | 415,700 | 2,162 |
| 2024-03-28 | 2,105 | 2,158 | 2,105 | 2,122 | 482,200 | 2,122 |
| 2024-03-27 | 2,161 | 2,182 | 2,116 | 2,134 | 729,400 | 2,134 |
| 2024-03-26 | 2,139 | 2,175 | 2,134 | 2,161 | 684,100 | 2,161 |
| 2024-03-25 | 2,125 | 2,205 | 2,120 | 2,171 | 2,236,100 | 2,171 |
| 2024-03-22 | 1,999 | 2,020 | 1,973 | 2,020 | 411,100 | 2,020 |
| 2024-03-21 | 1,998 | 2,016 | 1,984 | 1,991 | 513,400 | 1,991 |
| 2024-03-19 | 1,936 | 1,975 | 1,927 | 1,968 | 458,900 | 1,968 |
| 2024-03-18 | 1,874 | 1,949 | 1,872 | 1,944 | 664,000 | 1,944 |
| 2024-03-15 | 1,846 | 1,871 | 1,838 | 1,853 | 292,400 | 1,853 |
| 2024-03-14 | 1,841 | 1,857 | 1,838 | 1,852 | 188,800 | 1,852 |
| 2024-03-13 | 1,900 | 1,907 | 1,828 | 1,840 | 430,500 | 1,840 |
| 2024-03-12 | 1,862 | 1,885 | 1,843 | 1,884 | 437,300 | 1,884 |
| 2024-03-11 | 1,857 | 1,874 | 1,842 | 1,851 | 407,800 | 1,851 |
| 2024-03-08 | 1,860 | 1,929 | 1,847 | 1,890 | 386,900 | 1,890 |
| 2024-03-07 | 1,891 | 1,907 | 1,864 | 1,875 | 399,500 | 1,875 |
| 2024-03-06 | 1,876 | 1,892 | 1,867 | 1,885 | 265,700 | 1,885 |
| 2024-03-05 | 1,888 | 1,903 | 1,864 | 1,883 | 281,500 | 1,883 |
| 2024-03-04 | 1,925 | 1,929 | 1,875 | 1,886 | 504,000 | 1,886 |
| 2024-03-01 | 1,910 | 1,920 | 1,887 | 1,911 | 388,200 | 1,911 |
| 2024-02-29 | 1,885 | 1,908 | 1,879 | 1,907 | 373,700 | 1,907 |
| 2024-02-28 | 1,845 | 1,909 | 1,843 | 1,898 | 603,900 | 1,898 |
| 2024-02-27 | 1,822 | 1,855 | 1,820 | 1,845 | 370,300 | 1,845 |
| 2024-02-26 | 1,849 | 1,857 | 1,823 | 1,823 | 354,000 | 1,823 |
| 2024-02-22 | 1,838 | 1,841 | 1,812 | 1,833 | 496,600 | 1,833 |
| 2024-02-21 | 1,850 | 1,851 | 1,818 | 1,829 | 322,900 | 1,829 |
| 2024-02-20 | 1,885 | 1,896 | 1,838 | 1,842 | 427,900 | 1,842 |
| 2024-02-19 | 1,830 | 1,866 | 1,830 | 1,864 | 285,000 | 1,864 |
| 2024-02-16 | 1,827 | 1,855 | 1,814 | 1,830 | 551,900 | 1,830 |
| 2024-02-15 | 1,812 | 1,819 | 1,784 | 1,817 | 481,200 | 1,817 |
| 2024-02-14 | 1,777 | 1,807 | 1,774 | 1,798 | 457,500 | 1,798 |
| 2024-02-13 | 1,772 | 1,779 | 1,743 | 1,779 | 420,500 | 1,779 |
| 2024-02-09 | 1,756 | 1,791 | 1,749 | 1,757 | 365,400 | 1,757 |
| 2024-02-08 | 1,774 | 1,780 | 1,744 | 1,757 | 435,800 | 1,757 |
| 2024-02-07 | 1,759 | 1,791 | 1,751 | 1,776 | 353,400 | 1,776 |
| 2024-02-06 | 1,815 | 1,815 | 1,756 | 1,756 | 552,800 | 1,756 |
| 2024-02-05 | 1,791 | 1,822 | 1,737 | 1,819 | 789,800 | 1,819 |
| 2024-02-02 | 1,807 | 1,858 | 1,778 | 1,778 | 949,100 | 1,778 |
| 2024-02-01 | 1,817 | 1,879 | 1,783 | 1,807 | 2,171,800 | 1,807 |
| 2024-01-31 | 1,667 | 1,706 | 1,662 | 1,703 | 772,700 | 1,703 |
| 2024-01-30 | 1,706 | 1,708 | 1,663 | 1,663 | 438,300 | 1,663 |
| 2024-01-29 | 1,681 | 1,705 | 1,675 | 1,696 | 369,000 | 1,696 |
| 2024-01-26 | 1,685 | 1,691 | 1,670 | 1,672 | 264,800 | 1,672 |
| 2024-01-25 | 1,660 | 1,696 | 1,660 | 1,693 | 331,000 | 1,693 |
| 2024-01-24 | 1,670 | 1,678 | 1,654 | 1,668 | 308,000 | 1,668 |
| 2024-01-23 | 1,717 | 1,717 | 1,671 | 1,674 | 285,000 | 1,674 |
| 2024-01-22 | 1,686 | 1,704 | 1,677 | 1,700 | 267,700 | 1,700 |
| 2024-01-19 | 1,671 | 1,694 | 1,663 | 1,672 | 359,200 | 1,672 |
| 2024-01-18 | 1,648 | 1,661 | 1,642 | 1,651 | 306,200 | 1,651 |
| 2024-01-17 | 1,697 | 1,697 | 1,650 | 1,650 | 479,600 | 1,650 |
| 2024-01-16 | 1,710 | 1,710 | 1,679 | 1,687 | 426,100 | 1,687 |
| 2024-01-15 | 1,690 | 1,720 | 1,685 | 1,718 | 320,000 | 1,718 |
| 2024-01-12 | 1,727 | 1,740 | 1,675 | 1,687 | 704,800 | 1,687 |
| 2024-01-11 | 1,746 | 1,758 | 1,728 | 1,734 | 401,700 | 1,734 |
| 2024-01-10 | 1,780 | 1,781 | 1,729 | 1,730 | 505,000 | 1,730 |
| 2024-01-09 | 1,751 | 1,777 | 1,748 | 1,766 | 616,800 | 1,766 |
| 2024-01-05 | 1,727 | 1,738 | 1,716 | 1,725 | 400,600 | 1,725 |
| 2024-01-04 | 1,681 | 1,718 | 1,656 | 1,710 | 492,500 | 1,710 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-05-29]1株→3株 [2011-10-27]1株→3株 [2011-03-29]1株→2株
