7741 HOYA(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 | 19,730 | 19,795 | 19,405 | 19,470 | 891,900 | 19,470 |
| 2024-11-20 | 20,050 | 20,145 | 19,760 | 19,920 | 597,400 | 19,920 |
| 2024-11-19 | 20,245 | 20,490 | 20,050 | 20,060 | 634,400 | 20,060 |
| 2024-11-18 | 19,830 | 20,115 | 19,775 | 19,980 | 681,200 | 19,980 |
| 2024-11-15 | 20,225 | 20,300 | 19,920 | 19,920 | 661,400 | 19,920 |
| 2024-11-14 | 20,120 | 20,460 | 19,995 | 20,005 | 859,600 | 20,005 |
| 2024-11-13 | 20,935 | 20,980 | 20,160 | 20,260 | 975,900 | 20,260 |
| 2024-11-12 | 20,915 | 21,390 | 20,865 | 20,940 | 707,500 | 20,940 |
| 2024-11-11 | 21,315 | 21,350 | 20,810 | 20,885 | 707,500 | 20,885 |
| 2024-11-08 | 21,025 | 21,585 | 20,985 | 21,320 | 1,072,300 | 21,320 |
| 2024-11-07 | 21,800 | 21,935 | 20,845 | 20,935 | 1,113,100 | 20,935 |
| 2024-11-06 | 21,160 | 21,840 | 21,100 | 21,695 | 1,118,800 | 21,695 |
| 2024-11-05 | 20,985 | 21,085 | 20,655 | 20,825 | 883,700 | 20,825 |
| 2024-11-01 | 20,330 | 21,050 | 20,235 | 20,485 | 1,147,100 | 20,485 |
| 2024-10-31 | 20,375 | 21,200 | 20,120 | 20,725 | 1,681,000 | 20,725 |
| 2024-10-30 | 20,025 | 20,760 | 20,025 | 20,525 | 1,713,500 | 20,525 |
| 2024-10-29 | 19,925 | 20,055 | 19,800 | 19,995 | 554,300 | 19,995 |
| 2024-10-28 | 19,565 | 20,170 | 19,555 | 20,100 | 645,400 | 20,100 |
| 2024-10-25 | 19,970 | 20,040 | 19,705 | 19,745 | 592,600 | 19,745 |
| 2024-10-24 | 19,505 | 19,960 | 19,480 | 19,925 | 630,200 | 19,925 |
| 2024-10-23 | 20,020 | 20,195 | 19,890 | 19,965 | 541,500 | 19,965 |
| 2024-10-22 | 20,315 | 20,315 | 19,885 | 20,110 | 694,800 | 20,110 |
| 2024-10-21 | 20,225 | 20,495 | 20,125 | 20,330 | 594,600 | 20,330 |
| 2024-10-18 | 20,200 | 20,425 | 20,070 | 20,115 | 821,700 | 20,115 |
| 2024-10-17 | 20,285 | 20,285 | 19,850 | 19,885 | 1,227,900 | 19,885 |
| 2024-10-16 | 20,400 | 20,645 | 20,100 | 20,490 | 1,179,500 | 20,490 |
| 2024-10-15 | 21,385 | 21,500 | 21,215 | 21,425 | 1,021,200 | 21,425 |
| 2024-10-11 | 21,470 | 21,635 | 21,230 | 21,280 | 924,100 | 21,280 |
| 2024-10-10 | 21,600 | 21,645 | 21,265 | 21,365 | 568,600 | 21,365 |
| 2024-10-09 | 21,250 | 21,445 | 21,055 | 21,395 | 643,700 | 21,395 |
| 2024-10-08 | 20,405 | 20,925 | 20,380 | 20,870 | 770,800 | 20,870 |
| 2024-10-07 | 20,600 | 20,900 | 20,515 | 20,695 | 759,900 | 20,695 |
| 2024-10-04 | 20,005 | 20,365 | 19,995 | 20,190 | 619,000 | 20,190 |
| 2024-10-03 | 20,225 | 20,250 | 19,830 | 20,060 | 751,800 | 20,060 |
| 2024-10-02 | 19,800 | 20,020 | 19,690 | 19,850 | 869,000 | 19,850 |
| 2024-10-01 | 19,675 | 20,335 | 19,650 | 20,055 | 868,100 | 20,055 |
| 2024-09-30 | 19,740 | 20,025 | 19,520 | 19,785 | 1,198,000 | 19,785 |
| 2024-09-27 | 19,785 | 20,840 | 19,735 | 20,840 | 1,100,500 | 20,840 |
| 2024-09-26 | 19,855 | 20,330 | 19,810 | 20,330 | 1,070,500 | 20,330 |
| 2024-09-25 | 19,600 | 19,870 | 19,550 | 19,630 | 722,100 | 19,630 |
| 2024-09-24 | 19,940 | 20,295 | 19,860 | 20,070 | 854,100 | 20,070 |
| 2024-09-20 | 19,630 | 19,845 | 19,540 | 19,735 | 1,109,200 | 19,735 |
| 2024-09-19 | 19,560 | 19,575 | 19,120 | 19,195 | 775,000 | 19,195 |
| 2024-09-18 | 19,405 | 19,460 | 18,955 | 19,160 | 735,200 | 19,160 |
| 2024-09-17 | 19,145 | 19,300 | 18,740 | 19,170 | 1,071,500 | 19,170 |
| 2024-09-13 | 19,180 | 19,250 | 19,045 | 19,085 | 937,200 | 19,085 |
| 2024-09-12 | 19,245 | 19,475 | 19,120 | 19,345 | 987,200 | 19,345 |
| 2024-09-11 | 19,000 | 19,050 | 18,565 | 18,750 | 719,700 | 18,750 |
| 2024-09-10 | 19,300 | 19,400 | 19,005 | 19,015 | 621,600 | 19,015 |
| 2024-09-09 | 18,590 | 19,340 | 18,500 | 19,270 | 753,400 | 19,270 |
| 2024-09-06 | 19,250 | 19,430 | 19,100 | 19,150 | 774,600 | 19,150 |
| 2024-09-05 | 19,000 | 19,325 | 18,925 | 19,230 | 821,800 | 19,230 |
| 2024-09-04 | 19,670 | 19,925 | 19,445 | 19,490 | 1,225,300 | 19,490 |
| 2024-09-03 | 20,500 | 20,670 | 19,865 | 20,275 | 872,900 | 20,275 |
| 2024-09-02 | 20,900 | 20,920 | 20,595 | 20,760 | 448,500 | 20,760 |
| 2024-08-30 | 20,650 | 20,650 | 20,345 | 20,595 | 926,700 | 20,595 |
| 2024-08-29 | 20,655 | 20,875 | 20,555 | 20,700 | 941,900 | 20,700 |
| 2024-08-28 | 20,550 | 20,750 | 20,385 | 20,750 | 682,800 | 20,750 |
| 2024-08-27 | 20,305 | 20,420 | 20,150 | 20,370 | 619,200 | 20,370 |
| 2024-08-26 | 20,365 | 20,450 | 19,915 | 20,375 | 751,900 | 20,375 |
| 2024-08-23 | 20,095 | 20,670 | 20,015 | 20,605 | 836,700 | 20,605 |
| 2024-08-22 | 19,685 | 20,020 | 19,655 | 20,000 | 645,800 | 20,000 |
| 2024-08-21 | 19,490 | 19,860 | 19,430 | 19,855 | 710,100 | 19,855 |
| 2024-08-20 | 19,500 | 19,910 | 19,425 | 19,650 | 771,600 | 19,650 |
| 2024-08-19 | 19,815 | 20,015 | 19,235 | 19,300 | 700,700 | 19,300 |
| 2024-08-16 | 19,850 | 19,980 | 19,605 | 19,800 | 1,265,600 | 19,800 |
| 2024-08-15 | 19,405 | 19,680 | 19,350 | 19,575 | 984,100 | 19,575 |
| 2024-08-14 | 19,905 | 19,955 | 19,260 | 19,575 | 1,310,400 | 19,575 |
| 2024-08-13 | 20,280 | 20,280 | 19,530 | 19,830 | 1,292,700 | 19,830 |
| 2024-08-09 | 20,165 | 20,170 | 19,430 | 19,695 | 2,113,300 | 19,695 |
| 2024-08-08 | 19,465 | 19,950 | 19,100 | 19,520 | 1,604,900 | 19,520 |
| 2024-08-07 | 18,995 | 19,865 | 18,715 | 19,235 | 2,554,600 | 19,235 |
| 2024-08-06 | 18,865 | 19,180 | 18,400 | 18,720 | 3,313,500 | 18,720 |
| 2024-08-05 | 17,185 | 17,445 | 15,870 | 16,065 | 2,313,800 | 16,065 |
| 2024-08-02 | 17,880 | 18,200 | 17,520 | 17,585 | 1,708,900 | 17,585 |
| 2024-08-01 | 19,340 | 19,435 | 18,350 | 18,680 | 1,937,000 | 18,680 |
| 2024-07-31 | 18,525 | 19,030 | 18,355 | 18,940 | 1,043,200 | 18,940 |
| 2024-07-30 | 18,750 | 18,940 | 18,540 | 18,790 | 752,300 | 18,790 |
| 2024-07-29 | 18,610 | 19,065 | 18,470 | 19,010 | 976,100 | 19,010 |
| 2024-07-26 | 18,160 | 18,545 | 18,150 | 18,305 | 741,900 | 18,305 |
| 2024-07-25 | 18,695 | 18,765 | 18,270 | 18,345 | 1,106,800 | 18,345 |
| 2024-07-24 | 18,500 | 18,980 | 18,355 | 18,735 | 1,248,500 | 18,735 |
| 2024-07-23 | 18,910 | 18,995 | 18,430 | 18,490 | 1,049,200 | 18,490 |
| 2024-07-22 | 19,530 | 19,650 | 18,850 | 18,850 | 1,154,200 | 18,850 |
| 2024-07-19 | 19,295 | 19,995 | 19,290 | 19,930 | 1,194,400 | 19,930 |
| 2024-07-18 | 20,160 | 20,260 | 19,255 | 19,265 | 2,149,200 | 19,265 |
| 2024-07-17 | 20,610 | 20,975 | 20,515 | 20,825 | 1,215,100 | 20,825 |
| 2024-07-16 | 20,525 | 20,755 | 20,270 | 20,350 | 758,700 | 20,350 |
| 2024-07-12 | 20,270 | 20,765 | 20,145 | 20,525 | 1,331,500 | 20,525 |
| 2024-07-11 | 20,900 | 21,085 | 20,615 | 20,770 | 1,261,800 | 20,770 |
| 2024-07-10 | 20,000 | 20,700 | 19,980 | 20,640 | 1,447,900 | 20,640 |
| 2024-07-09 | 19,570 | 20,220 | 19,460 | 20,050 | 1,102,100 | 20,050 |
| 2024-07-08 | 19,405 | 19,775 | 19,405 | 19,565 | 731,100 | 19,565 |
| 2024-07-05 | 19,625 | 19,840 | 19,310 | 19,405 | 839,200 | 19,405 |
| 2024-07-04 | 19,465 | 19,800 | 19,400 | 19,725 | 759,300 | 19,725 |
| 2024-07-03 | 19,400 | 19,570 | 19,290 | 19,450 | 822,000 | 19,450 |
| 2024-07-02 | 18,740 | 19,430 | 18,740 | 19,410 | 1,259,000 | 19,410 |
| 2024-07-01 | 18,730 | 18,990 | 18,570 | 18,570 | 621,500 | 18,570 |
| 2024-06-28 | 18,745 | 18,865 | 18,605 | 18,705 | 907,800 | 18,705 |
| 2024-06-27 | 19,000 | 19,045 | 18,610 | 18,650 | 899,600 | 18,650 |
| 2024-06-26 | 18,990 | 19,115 | 18,600 | 19,085 | 824,000 | 19,085 |
| 2024-06-25 | 18,785 | 18,880 | 18,585 | 18,805 | 815,500 | 18,805 |
| 2024-06-24 | 18,400 | 18,805 | 18,320 | 18,685 | 723,200 | 18,685 |
| 2024-06-21 | 18,475 | 18,875 | 18,465 | 18,570 | 1,544,000 | 18,570 |
| 2024-06-20 | 18,360 | 18,565 | 18,350 | 18,475 | 595,200 | 18,475 |
| 2024-06-19 | 18,360 | 18,540 | 18,245 | 18,465 | 510,100 | 18,465 |
| 2024-06-18 | 18,100 | 18,515 | 17,985 | 18,355 | 818,800 | 18,355 |
| 2024-06-17 | 18,515 | 18,515 | 18,045 | 18,080 | 891,100 | 18,080 |
| 2024-06-14 | 18,365 | 18,995 | 18,310 | 18,705 | 1,791,500 | 18,705 |
| 2024-06-13 | 18,905 | 19,040 | 18,760 | 18,765 | 832,500 | 18,765 |
| 2024-06-12 | 19,100 | 19,125 | 18,630 | 18,750 | 844,200 | 18,750 |
| 2024-06-11 | 19,035 | 19,315 | 18,990 | 19,120 | 711,500 | 19,120 |
| 2024-06-10 | 18,935 | 19,070 | 18,920 | 19,030 | 537,400 | 19,030 |
| 2024-06-07 | 18,995 | 19,055 | 18,840 | 19,030 | 668,800 | 19,030 |
| 2024-06-06 | 19,200 | 19,260 | 18,890 | 18,995 | 752,600 | 18,995 |
| 2024-06-05 | 19,205 | 19,250 | 18,885 | 18,925 | 727,000 | 18,925 |
| 2024-06-04 | 19,255 | 19,440 | 19,105 | 19,140 | 791,400 | 19,140 |
| 2024-06-03 | 19,265 | 19,545 | 19,200 | 19,255 | 756,400 | 19,255 |
| 2024-05-31 | 19,200 | 19,300 | 18,830 | 19,060 | 1,887,200 | 19,060 |
| 2024-05-30 | 18,360 | 18,730 | 18,320 | 18,670 | 843,900 | 18,670 |
| 2024-05-29 | 18,520 | 18,920 | 18,480 | 18,635 | 1,030,700 | 18,635 |
| 2024-05-28 | 18,075 | 18,400 | 18,035 | 18,240 | 869,500 | 18,240 |
| 2024-05-27 | 18,250 | 18,360 | 17,950 | 18,225 | 1,055,100 | 18,225 |
| 2024-05-24 | 18,375 | 18,670 | 18,250 | 18,490 | 566,500 | 18,490 |
| 2024-05-23 | 18,735 | 18,820 | 18,385 | 18,695 | 922,400 | 18,695 |
| 2024-05-22 | 18,590 | 18,590 | 18,230 | 18,335 | 894,000 | 18,335 |
| 2024-05-21 | 18,980 | 18,990 | 18,510 | 18,615 | 733,600 | 18,615 |
| 2024-05-20 | 18,850 | 19,065 | 18,785 | 18,800 | 920,800 | 18,800 |
| 2024-05-17 | 19,095 | 19,145 | 18,920 | 18,950 | 802,800 | 18,950 |
| 2024-05-16 | 19,415 | 19,795 | 19,150 | 19,290 | 1,558,400 | 19,290 |
| 2024-05-15 | 17,870 | 19,325 | 17,870 | 19,280 | 1,944,600 | 19,280 |
| 2024-05-14 | 18,215 | 18,280 | 17,875 | 18,035 | 752,700 | 18,035 |
| 2024-05-13 | 18,085 | 18,280 | 17,965 | 18,125 | 483,500 | 18,125 |
| 2024-05-10 | 18,220 | 18,345 | 18,010 | 18,100 | 587,400 | 18,100 |
| 2024-05-09 | 18,130 | 18,320 | 18,050 | 18,050 | 593,400 | 18,050 |
| 2024-05-08 | 18,390 | 18,485 | 18,125 | 18,175 | 719,700 | 18,175 |
| 2024-05-07 | 18,365 | 18,430 | 18,160 | 18,395 | 923,800 | 18,395 |
| 2024-05-02 | 18,200 | 18,270 | 18,065 | 18,225 | 563,000 | 18,225 |
| 2024-05-01 | 18,320 | 18,530 | 18,305 | 18,435 | 487,700 | 18,435 |
| 2024-04-30 | 18,695 | 18,760 | 18,355 | 18,470 | 895,500 | 18,470 |
| 2024-04-26 | 18,140 | 18,340 | 17,910 | 18,340 | 992,100 | 18,340 |
| 2024-04-25 | 18,285 | 18,550 | 18,180 | 18,305 | 995,100 | 18,305 |
| 2024-04-24 | 18,135 | 18,760 | 18,000 | 18,685 | 1,601,400 | 18,685 |
| 2024-04-23 | 17,695 | 17,800 | 17,385 | 17,545 | 651,400 | 17,545 |
| 2024-04-22 | 17,370 | 17,690 | 17,345 | 17,540 | 918,400 | 17,540 |
| 2024-04-19 | 17,400 | 17,650 | 16,910 | 17,320 | 1,338,500 | 17,320 |
| 2024-04-18 | 17,500 | 17,870 | 17,420 | 17,730 | 1,051,100 | 17,730 |
| 2024-04-17 | 17,585 | 17,860 | 17,400 | 17,625 | 1,617,600 | 17,625 |
| 2024-04-16 | 16,905 | 17,585 | 16,810 | 17,490 | 1,769,500 | 17,490 |
| 2024-04-15 | 16,790 | 17,165 | 16,705 | 17,020 | 1,357,300 | 17,020 |
| 2024-04-12 | 17,010 | 17,245 | 16,880 | 16,990 | 1,395,800 | 16,990 |
| 2024-04-11 | 16,720 | 17,035 | 16,600 | 16,960 | 1,311,700 | 16,960 |
| 2024-04-10 | 17,555 | 17,560 | 17,175 | 17,240 | 1,057,100 | 17,240 |
| 2024-04-09 | 17,620 | 17,700 | 17,395 | 17,555 | 726,300 | 17,555 |
| 2024-04-08 | 17,530 | 17,810 | 17,495 | 17,495 | 1,129,600 | 17,495 |
| 2024-04-05 | 18,000 | 18,060 | 17,405 | 17,425 | 1,529,800 | 17,425 |
| 2024-04-04 | 18,380 | 18,720 | 18,250 | 18,490 | 974,400 | 18,490 |
| 2024-04-03 | 18,150 | 18,420 | 18,060 | 18,185 | 1,123,100 | 18,185 |
| 2024-04-02 | 18,735 | 18,870 | 18,535 | 18,640 | 778,100 | 18,640 |
| 2024-04-01 | 18,910 | 18,910 | 18,550 | 18,830 | 596,100 | 18,830 |
| 2024-03-29 | 18,840 | 18,915 | 18,720 | 18,740 | 930,700 | 18,740 |
| 2024-03-28 | 18,950 | 19,085 | 18,750 | 18,835 | 807,300 | 18,835 |
| 2024-03-27 | 19,135 | 19,240 | 18,940 | 19,095 | 1,134,500 | 19,095 |
| 2024-03-26 | 18,815 | 19,235 | 18,775 | 19,135 | 962,900 | 19,135 |
| 2024-03-25 | 19,465 | 19,530 | 19,070 | 19,075 | 796,000 | 19,075 |
| 2024-03-22 | 19,855 | 19,965 | 19,460 | 19,675 | 1,003,500 | 19,675 |
| 2024-03-21 | 19,945 | 20,035 | 19,730 | 19,860 | 903,400 | 19,860 |
| 2024-03-19 | 19,180 | 19,595 | 19,085 | 19,590 | 692,200 | 19,590 |
| 2024-03-18 | 19,085 | 19,510 | 18,980 | 19,445 | 652,800 | 19,445 |
| 2024-03-15 | 18,870 | 19,190 | 18,870 | 19,150 | 840,600 | 19,150 |
| 2024-03-14 | 18,775 | 18,920 | 18,675 | 18,870 | 633,600 | 18,870 |
| 2024-03-13 | 18,915 | 19,155 | 18,735 | 18,925 | 700,000 | 18,925 |
| 2024-03-12 | 19,030 | 19,030 | 18,650 | 18,890 | 1,047,500 | 18,890 |
| 2024-03-11 | 19,500 | 19,550 | 19,010 | 19,270 | 959,400 | 19,270 |
| 2024-03-08 | 19,775 | 20,055 | 19,545 | 19,835 | 1,366,800 | 19,835 |
| 2024-03-07 | 19,595 | 19,965 | 19,550 | 19,610 | 1,071,600 | 19,610 |
| 2024-03-06 | 19,530 | 19,705 | 19,465 | 19,600 | 880,800 | 19,600 |
| 2024-03-05 | 19,460 | 20,010 | 19,455 | 19,855 | 775,500 | 19,855 |
| 2024-03-04 | 19,805 | 20,095 | 19,735 | 19,755 | 847,000 | 19,755 |
| 2024-03-01 | 19,500 | 19,940 | 19,485 | 19,935 | 827,600 | 19,935 |
| 2024-02-29 | 19,020 | 19,625 | 18,975 | 19,485 | 1,641,100 | 19,485 |
| 2024-02-28 | 19,250 | 19,270 | 18,845 | 19,020 | 659,700 | 19,020 |
| 2024-02-27 | 19,065 | 19,520 | 19,040 | 19,085 | 898,000 | 19,085 |
| 2024-02-26 | 18,800 | 19,220 | 18,750 | 19,160 | 972,500 | 19,160 |
| 2024-02-22 | 18,550 | 18,945 | 18,425 | 18,925 | 914,300 | 18,925 |
| 2024-02-21 | 18,230 | 18,510 | 18,075 | 18,395 | 694,300 | 18,395 |
| 2024-02-20 | 18,360 | 18,545 | 18,235 | 18,495 | 587,600 | 18,495 |
| 2024-02-19 | 18,580 | 18,675 | 18,395 | 18,445 | 586,900 | 18,445 |
| 2024-02-16 | 18,590 | 18,915 | 18,320 | 18,680 | 1,042,600 | 18,680 |
| 2024-02-15 | 18,215 | 18,375 | 17,910 | 18,325 | 888,100 | 18,325 |
| 2024-02-14 | 18,215 | 18,255 | 17,915 | 18,220 | 836,400 | 18,220 |
| 2024-02-13 | 18,150 | 18,565 | 18,090 | 18,500 | 1,041,200 | 18,500 |
| 2024-02-09 | 18,135 | 18,200 | 17,930 | 17,930 | 927,500 | 17,930 |
| 2024-02-08 | 18,420 | 18,425 | 17,950 | 18,040 | 1,313,100 | 18,040 |
| 2024-02-07 | 18,105 | 18,475 | 18,070 | 18,400 | 1,150,300 | 18,400 |
| 2024-02-06 | 17,970 | 18,150 | 17,950 | 17,960 | 997,500 | 17,960 |
| 2024-02-05 | 18,500 | 18,500 | 17,880 | 18,175 | 1,133,800 | 18,175 |
| 2024-02-02 | 18,990 | 19,050 | 18,035 | 18,250 | 1,910,900 | 18,250 |
| 2024-02-01 | 18,800 | 18,980 | 18,200 | 18,550 | 1,737,900 | 18,550 |
| 2024-01-31 | 18,700 | 18,965 | 18,520 | 18,945 | 1,099,700 | 18,945 |
| 2024-01-30 | 18,690 | 18,755 | 18,585 | 18,650 | 695,900 | 18,650 |
| 2024-01-29 | 18,155 | 18,390 | 18,045 | 18,390 | 620,900 | 18,390 |
| 2024-01-26 | 18,450 | 18,560 | 18,150 | 18,190 | 1,261,500 | 18,190 |
| 2024-01-25 | 18,335 | 18,765 | 18,310 | 18,740 | 1,150,900 | 18,740 |
| 2024-01-24 | 18,715 | 18,770 | 18,275 | 18,300 | 1,011,200 | 18,300 |
| 2024-01-23 | 18,665 | 19,145 | 18,640 | 18,840 | 1,111,900 | 18,840 |
| 2024-01-22 | 18,505 | 18,590 | 18,340 | 18,590 | 1,004,900 | 18,590 |
| 2024-01-19 | 18,375 | 18,585 | 18,155 | 18,375 | 1,313,500 | 18,375 |
| 2024-01-18 | 17,540 | 17,790 | 17,455 | 17,660 | 823,700 | 17,660 |
| 2024-01-17 | 18,020 | 18,265 | 17,750 | 17,775 | 835,000 | 17,775 |
| 2024-01-16 | 18,120 | 18,200 | 17,915 | 18,020 | 522,200 | 18,020 |
| 2024-01-15 | 18,025 | 18,150 | 17,860 | 18,060 | 628,700 | 18,060 |
| 2024-01-12 | 18,410 | 18,445 | 18,045 | 18,085 | 1,152,900 | 18,085 |
| 2024-01-11 | 17,715 | 17,770 | 17,530 | 17,740 | 894,900 | 17,740 |
| 2024-01-10 | 16,925 | 17,440 | 16,925 | 17,380 | 858,500 | 17,380 |
| 2024-01-09 | 17,250 | 17,455 | 16,990 | 16,995 | 1,288,500 | 16,995 |
| 2024-01-05 | 16,995 | 17,005 | 16,760 | 16,865 | 1,153,900 | 16,865 |
| 2024-01-04 | 17,330 | 17,330 | 16,960 | 16,995 | 1,194,400 | 16,995 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
