7809 (株)壽屋 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 | 1,542 | 1,549 | 1,542 | 1,542 | 2,200 | 1,542 |
| 2024-11-21 | 1,554 | 1,555 | 1,542 | 1,542 | 4,800 | 1,542 |
| 2024-11-20 | 1,568 | 1,569 | 1,548 | 1,554 | 4,100 | 1,554 |
| 2024-11-19 | 1,550 | 1,573 | 1,549 | 1,565 | 2,400 | 1,565 |
| 2024-11-18 | 1,580 | 1,580 | 1,510 | 1,552 | 8,700 | 1,552 |
| 2024-11-15 | 1,418 | 1,570 | 1,418 | 1,540 | 63,900 | 1,540 |
| 2024-11-14 | 1,607 | 1,610 | 1,590 | 1,610 | 9,300 | 1,610 |
| 2024-11-13 | 1,594 | 1,600 | 1,577 | 1,592 | 8,900 | 1,592 |
| 2024-11-12 | 1,599 | 1,599 | 1,582 | 1,584 | 4,200 | 1,584 |
| 2024-11-11 | 1,591 | 1,598 | 1,581 | 1,581 | 2,200 | 1,581 |
| 2024-11-08 | 1,562 | 1,590 | 1,562 | 1,587 | 7,200 | 1,587 |
| 2024-11-07 | 1,564 | 1,570 | 1,560 | 1,562 | 3,100 | 1,562 |
| 2024-11-06 | 1,557 | 1,569 | 1,557 | 1,565 | 5,100 | 1,565 |
| 2024-11-05 | 1,565 | 1,565 | 1,557 | 1,557 | 1,700 | 1,557 |
| 2024-11-01 | 1,565 | 1,567 | 1,555 | 1,565 | 3,900 | 1,565 |
| 2024-10-31 | 1,561 | 1,565 | 1,560 | 1,565 | 3,700 | 1,565 |
| 2024-10-30 | 1,555 | 1,566 | 1,550 | 1,562 | 4,400 | 1,562 |
| 2024-10-29 | 1,535 | 1,562 | 1,535 | 1,562 | 3,200 | 1,562 |
| 2024-10-28 | 1,577 | 1,577 | 1,543 | 1,549 | 11,300 | 1,549 |
| 2024-10-25 | 1,533 | 1,533 | 1,499 | 1,524 | 5,600 | 1,524 |
| 2024-10-24 | 1,530 | 1,536 | 1,501 | 1,530 | 5,600 | 1,530 |
| 2024-10-23 | 1,557 | 1,557 | 1,513 | 1,527 | 7,300 | 1,527 |
| 2024-10-22 | 1,579 | 1,579 | 1,552 | 1,558 | 4,500 | 1,558 |
| 2024-10-21 | 1,579 | 1,580 | 1,548 | 1,579 | 13,000 | 1,579 |
| 2024-10-18 | 1,577 | 1,578 | 1,565 | 1,578 | 7,900 | 1,578 |
| 2024-10-17 | 1,578 | 1,578 | 1,553 | 1,576 | 8,600 | 1,576 |
| 2024-10-16 | 1,548 | 1,574 | 1,544 | 1,574 | 11,500 | 1,574 |
| 2024-10-15 | 1,514 | 1,555 | 1,514 | 1,548 | 12,800 | 1,548 |
| 2024-10-11 | 1,520 | 1,525 | 1,513 | 1,513 | 6,500 | 1,513 |
| 2024-10-10 | 1,530 | 1,531 | 1,514 | 1,514 | 7,700 | 1,514 |
| 2024-10-09 | 1,528 | 1,529 | 1,514 | 1,514 | 4,300 | 1,514 |
| 2024-10-08 | 1,533 | 1,540 | 1,514 | 1,514 | 8,200 | 1,514 |
| 2024-10-07 | 1,540 | 1,540 | 1,520 | 1,531 | 5,700 | 1,531 |
| 2024-10-04 | 1,555 | 1,555 | 1,515 | 1,534 | 13,100 | 1,534 |
| 2024-10-03 | 1,544 | 1,544 | 1,525 | 1,538 | 5,100 | 1,538 |
| 2024-10-02 | 1,490 | 1,530 | 1,490 | 1,519 | 10,900 | 1,519 |
| 2024-10-01 | 1,499 | 1,540 | 1,465 | 1,512 | 32,200 | 1,512 |
| 2024-09-30 | 1,487 | 1,499 | 1,460 | 1,499 | 37,700 | 1,499 |
| 2024-09-27 | 1,560 | 1,560 | 1,487 | 1,501 | 60,800 | 1,501 |
| 2024-09-26 | 1,590 | 1,600 | 1,530 | 1,555 | 37,700 | 1,555 |
| 2024-09-25 | 1,606 | 1,623 | 1,558 | 1,590 | 15,500 | 1,590 |
| 2024-09-24 | 1,674 | 1,674 | 1,600 | 1,616 | 15,500 | 1,616 |
| 2024-09-20 | 1,651 | 1,655 | 1,631 | 1,655 | 9,200 | 1,655 |
| 2024-09-19 | 1,647 | 1,670 | 1,634 | 1,664 | 5,000 | 1,664 |
| 2024-09-18 | 1,653 | 1,653 | 1,622 | 1,647 | 7,800 | 1,647 |
| 2024-09-17 | 1,704 | 1,704 | 1,613 | 1,617 | 8,600 | 1,617 |
| 2024-09-13 | 1,599 | 1,610 | 1,570 | 1,584 | 3,800 | 1,584 |
| 2024-09-12 | 1,600 | 1,619 | 1,592 | 1,599 | 4,400 | 1,599 |
| 2024-09-11 | 1,659 | 1,659 | 1,569 | 1,583 | 10,800 | 1,583 |
| 2024-09-10 | 1,622 | 1,677 | 1,622 | 1,660 | 8,000 | 1,660 |
| 2024-09-09 | 1,621 | 1,680 | 1,619 | 1,654 | 8,700 | 1,654 |
| 2024-09-06 | 1,670 | 1,679 | 1,630 | 1,657 | 6,000 | 1,657 |
| 2024-09-05 | 1,670 | 1,687 | 1,665 | 1,670 | 5,600 | 1,670 |
| 2024-09-04 | 1,715 | 1,729 | 1,670 | 1,670 | 9,900 | 1,670 |
| 2024-09-03 | 1,759 | 1,765 | 1,732 | 1,735 | 4,800 | 1,735 |
| 2024-09-02 | 1,770 | 1,770 | 1,754 | 1,759 | 5,400 | 1,759 |
| 2024-08-30 | 1,743 | 1,770 | 1,743 | 1,770 | 4,100 | 1,770 |
| 2024-08-29 | 1,722 | 1,764 | 1,722 | 1,764 | 4,600 | 1,764 |
| 2024-08-28 | 1,724 | 1,764 | 1,724 | 1,759 | 2,100 | 1,759 |
| 2024-08-27 | 1,765 | 1,779 | 1,707 | 1,740 | 4,400 | 1,740 |
| 2024-08-26 | 1,772 | 1,780 | 1,762 | 1,780 | 5,600 | 1,780 |
| 2024-08-23 | 1,748 | 1,764 | 1,740 | 1,759 | 2,900 | 1,759 |
| 2024-08-22 | 1,775 | 1,775 | 1,740 | 1,748 | 8,900 | 1,748 |
| 2024-08-21 | 1,740 | 1,760 | 1,696 | 1,760 | 6,900 | 1,760 |
| 2024-08-20 | 1,732 | 1,736 | 1,680 | 1,727 | 18,200 | 1,727 |
| 2024-08-19 | 1,701 | 1,758 | 1,691 | 1,692 | 14,300 | 1,692 |
| 2024-08-16 | 1,723 | 1,781 | 1,723 | 1,730 | 20,600 | 1,730 |
| 2024-08-15 | 1,592 | 1,807 | 1,592 | 1,723 | 56,900 | 1,723 |
| 2024-08-14 | 1,500 | 1,562 | 1,493 | 1,562 | 9,700 | 1,562 |
| 2024-08-13 | 1,496 | 1,499 | 1,479 | 1,485 | 4,800 | 1,485 |
| 2024-08-09 | 1,496 | 1,500 | 1,453 | 1,472 | 6,500 | 1,472 |
| 2024-08-08 | 1,434 | 1,484 | 1,434 | 1,470 | 11,400 | 1,470 |
| 2024-08-07 | 1,398 | 1,472 | 1,396 | 1,464 | 7,000 | 1,464 |
| 2024-08-06 | 1,345 | 1,475 | 1,345 | 1,420 | 20,900 | 1,420 |
| 2024-08-05 | 1,498 | 1,498 | 1,285 | 1,291 | 46,900 | 1,291 |
| 2024-08-02 | 1,539 | 1,587 | 1,514 | 1,541 | 28,300 | 1,541 |
| 2024-08-01 | 1,613 | 1,613 | 1,550 | 1,566 | 22,400 | 1,566 |
| 2024-07-31 | 1,631 | 1,657 | 1,609 | 1,609 | 11,400 | 1,609 |
| 2024-07-30 | 1,677 | 1,677 | 1,638 | 1,641 | 11,000 | 1,641 |
| 2024-07-29 | 1,700 | 1,709 | 1,650 | 1,677 | 7,900 | 1,677 |
| 2024-07-26 | 1,696 | 1,707 | 1,690 | 1,699 | 4,600 | 1,699 |
| 2024-07-25 | 1,718 | 1,718 | 1,685 | 1,710 | 10,600 | 1,710 |
| 2024-07-24 | 1,760 | 1,773 | 1,718 | 1,733 | 12,300 | 1,733 |
| 2024-07-23 | 1,736 | 1,751 | 1,723 | 1,727 | 6,100 | 1,727 |
| 2024-07-22 | 1,752 | 1,760 | 1,710 | 1,736 | 16,600 | 1,736 |
| 2024-07-19 | 1,803 | 1,818 | 1,752 | 1,752 | 42,400 | 1,752 |
| 2024-07-18 | 1,841 | 1,859 | 1,821 | 1,821 | 15,200 | 1,821 |
| 2024-07-17 | 1,840 | 1,873 | 1,839 | 1,850 | 6,900 | 1,850 |
| 2024-07-16 | 1,863 | 1,874 | 1,852 | 1,858 | 2,300 | 1,858 |
| 2024-07-12 | 1,840 | 1,879 | 1,840 | 1,863 | 7,100 | 1,863 |
| 2024-07-11 | 1,847 | 1,862 | 1,830 | 1,840 | 4,600 | 1,840 |
| 2024-07-10 | 1,878 | 1,878 | 1,833 | 1,847 | 5,900 | 1,847 |
| 2024-07-09 | 1,878 | 1,878 | 1,855 | 1,856 | 4,800 | 1,856 |
| 2024-07-08 | 1,870 | 1,873 | 1,845 | 1,855 | 8,100 | 1,855 |
| 2024-07-05 | 1,839 | 1,860 | 1,830 | 1,830 | 6,700 | 1,830 |
| 2024-07-04 | 1,825 | 1,862 | 1,821 | 1,858 | 8,300 | 1,858 |
| 2024-07-03 | 1,840 | 1,868 | 1,831 | 1,865 | 11,200 | 1,865 |
| 2024-07-02 | 1,916 | 1,916 | 1,807 | 1,839 | 14,700 | 1,839 |
| 2024-07-01 | 1,901 | 1,966 | 1,860 | 1,896 | 40,400 | 1,896 |
| 2024-06-28 | 1,911 | 1,916 | 1,862 | 1,887 | 16,400 | 1,887 |
| 2024-06-27 | 1,910 | 1,940 | 1,910 | 1,930 | 10,800 | 1,930 |
| 2024-06-26 | 1,918 | 1,949 | 1,916 | 1,945 | 29,300 | 1,945 |
| 2024-06-25 | 1,919 | 1,922 | 1,893 | 1,910 | 16,100 | 1,910 |
| 2024-06-24 | 1,870 | 1,920 | 1,870 | 1,919 | 12,100 | 1,919 |
| 2024-06-21 | 1,900 | 1,950 | 1,865 | 1,883 | 28,600 | 1,883 |
| 2024-06-20 | 1,869 | 1,905 | 1,860 | 1,899 | 7,200 | 1,899 |
| 2024-06-19 | 1,841 | 1,847 | 1,826 | 1,838 | 6,900 | 1,838 |
| 2024-06-18 | 1,832 | 1,851 | 1,832 | 1,842 | 4,600 | 1,842 |
| 2024-06-17 | 1,839 | 1,839 | 1,810 | 1,825 | 4,000 | 1,825 |
| 2024-06-14 | 1,843 | 1,847 | 1,839 | 1,839 | 5,800 | 1,839 |
| 2024-06-13 | 1,831 | 1,849 | 1,831 | 1,841 | 3,400 | 1,841 |
| 2024-06-12 | 1,812 | 1,850 | 1,812 | 1,847 | 4,600 | 1,847 |
| 2024-06-11 | 1,805 | 1,822 | 1,803 | 1,812 | 7,200 | 1,812 |
| 2024-06-10 | 1,805 | 1,820 | 1,801 | 1,805 | 4,400 | 1,805 |
| 2024-06-07 | 1,802 | 1,820 | 1,800 | 1,805 | 4,300 | 1,805 |
| 2024-06-06 | 1,811 | 1,840 | 1,811 | 1,811 | 5,700 | 1,811 |
| 2024-06-05 | 1,875 | 1,890 | 1,811 | 1,847 | 12,100 | 1,847 |
| 2024-06-04 | 1,866 | 1,918 | 1,866 | 1,875 | 8,700 | 1,875 |
| 2024-06-03 | 1,831 | 1,885 | 1,812 | 1,866 | 16,700 | 1,866 |
| 2024-05-31 | 1,807 | 1,820 | 1,804 | 1,810 | 3,000 | 1,810 |
| 2024-05-30 | 1,797 | 1,820 | 1,781 | 1,820 | 10,400 | 1,820 |
| 2024-05-29 | 1,791 | 1,797 | 1,781 | 1,791 | 4,400 | 1,791 |
| 2024-05-28 | 1,792 | 1,792 | 1,772 | 1,789 | 1,400 | 1,789 |
| 2024-05-27 | 1,780 | 1,794 | 1,762 | 1,785 | 5,500 | 1,785 |
| 2024-05-24 | 1,750 | 1,779 | 1,750 | 1,779 | 4,000 | 1,779 |
| 2024-05-23 | 1,761 | 1,788 | 1,756 | 1,762 | 6,100 | 1,762 |
| 2024-05-22 | 1,769 | 1,784 | 1,753 | 1,769 | 5,100 | 1,769 |
| 2024-05-21 | 1,802 | 1,807 | 1,766 | 1,772 | 8,600 | 1,772 |
| 2024-05-20 | 1,760 | 1,815 | 1,760 | 1,794 | 13,200 | 1,794 |
| 2024-05-17 | 1,740 | 1,775 | 1,726 | 1,759 | 4,300 | 1,759 |
| 2024-05-16 | 1,746 | 1,787 | 1,717 | 1,762 | 27,500 | 1,762 |
| 2024-05-15 | 1,835 | 1,835 | 1,762 | 1,762 | 23,300 | 1,762 |
| 2024-05-14 | 1,827 | 1,854 | 1,824 | 1,832 | 6,000 | 1,832 |
| 2024-05-13 | 1,826 | 1,840 | 1,811 | 1,827 | 10,000 | 1,827 |
| 2024-05-10 | 1,792 | 1,833 | 1,792 | 1,823 | 6,700 | 1,823 |
| 2024-05-09 | 1,799 | 1,815 | 1,774 | 1,788 | 10,400 | 1,788 |
| 2024-05-08 | 1,817 | 1,840 | 1,796 | 1,796 | 14,200 | 1,796 |
| 2024-05-07 | 1,805 | 1,840 | 1,800 | 1,817 | 13,600 | 1,817 |
| 2024-05-02 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 | 1,799 |
| 2024-05-01 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 | 1,830 |
| 2024-04-30 | 1,928 | 1,928 | 1,906 | 1,916 | 7,800 | 1,916 |
| 2024-04-26 | 1,935 | 1,935 | 1,902 | 1,928 | 4,700 | 1,928 |
| 2024-04-25 | 1,928 | 1,952 | 1,919 | 1,935 | 7,400 | 1,935 |
| 2024-04-24 | 1,940 | 1,955 | 1,928 | 1,934 | 7,100 | 1,934 |
| 2024-04-23 | 1,938 | 1,938 | 1,902 | 1,933 | 5,300 | 1,933 |
| 2024-04-22 | 1,894 | 1,919 | 1,877 | 1,919 | 11,900 | 1,919 |
| 2024-04-19 | 1,861 | 1,871 | 1,821 | 1,869 | 18,100 | 1,869 |
| 2024-04-18 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 | 1,869 |
| 2024-04-17 | 1,940 | 1,940 | 1,860 | 1,883 | 22,300 | 1,883 |
| 2024-04-16 | 1,950 | 1,990 | 1,932 | 1,933 | 14,800 | 1,933 |
| 2024-04-15 | 1,951 | 1,984 | 1,932 | 1,939 | 20,100 | 1,939 |
| 2024-04-12 | 1,960 | 1,999 | 1,916 | 1,950 | 21,500 | 1,950 |
| 2024-04-11 | 1,945 | 1,969 | 1,938 | 1,960 | 14,700 | 1,960 |
| 2024-04-10 | 1,963 | 1,967 | 1,934 | 1,936 | 11,300 | 1,936 |
| 2024-04-09 | 1,949 | 1,978 | 1,912 | 1,971 | 29,000 | 1,971 |
| 2024-04-08 | 1,900 | 1,973 | 1,900 | 1,925 | 35,100 | 1,925 |
| 2024-04-05 | 1,850 | 1,936 | 1,850 | 1,882 | 30,900 | 1,882 |
| 2024-04-04 | 1,831 | 1,906 | 1,816 | 1,870 | 20,200 | 1,870 |
| 2024-04-03 | 1,841 | 1,870 | 1,806 | 1,833 | 21,700 | 1,833 |
| 2024-04-02 | 1,875 | 1,910 | 1,831 | 1,869 | 26,100 | 1,869 |
| 2024-04-01 | 1,877 | 1,879 | 1,826 | 1,851 | 16,000 | 1,851 |
| 2024-03-29 | 1,842 | 1,865 | 1,838 | 1,847 | 12,900 | 1,847 |
| 2024-03-28 | 1,793 | 1,850 | 1,792 | 1,842 | 15,500 | 1,842 |
| 2024-03-27 | 1,803 | 1,819 | 1,767 | 1,782 | 13,000 | 1,782 |
| 2024-03-26 | 1,770 | 1,850 | 1,770 | 1,813 | 19,600 | 1,813 |
| 2024-03-25 | 1,839 | 1,859 | 1,782 | 1,782 | 18,300 | 1,782 |
| 2024-03-22 | 1,810 | 1,899 | 1,800 | 1,839 | 31,200 | 1,839 |
| 2024-03-21 | 1,767 | 1,803 | 1,759 | 1,794 | 15,800 | 1,794 |
| 2024-03-19 | 1,786 | 1,786 | 1,745 | 1,756 | 13,300 | 1,756 |
| 2024-03-18 | 1,806 | 1,830 | 1,778 | 1,793 | 13,800 | 1,793 |
| 2024-03-15 | 1,807 | 1,832 | 1,795 | 1,800 | 12,000 | 1,800 |
| 2024-03-14 | 1,780 | 1,820 | 1,780 | 1,807 | 16,500 | 1,807 |
| 2024-03-13 | 1,811 | 1,814 | 1,765 | 1,771 | 19,000 | 1,771 |
| 2024-03-12 | 1,674 | 1,811 | 1,666 | 1,811 | 28,400 | 1,811 |
| 2024-03-11 | 1,710 | 1,713 | 1,674 | 1,674 | 22,300 | 1,674 |
| 2024-03-08 | 1,785 | 1,785 | 1,713 | 1,720 | 18,800 | 1,720 |
| 2024-03-07 | 1,820 | 1,820 | 1,751 | 1,784 | 43,000 | 1,784 |
| 2024-03-06 | 1,828 | 1,850 | 1,788 | 1,798 | 20,900 | 1,798 |
| 2024-03-05 | 1,821 | 1,821 | 1,785 | 1,810 | 10,900 | 1,810 |
| 2024-03-04 | 1,800 | 1,851 | 1,785 | 1,806 | 19,400 | 1,806 |
| 2024-03-01 | 1,925 | 1,925 | 1,785 | 1,800 | 45,500 | 1,800 |
| 2024-02-29 | 1,950 | 1,981 | 1,900 | 1,925 | 29,000 | 1,925 |
| 2024-02-28 | 2,045 | 2,080 | 1,974 | 1,974 | 64,100 | 1,974 |
| 2024-02-27 | 1,960 | 2,042 | 1,959 | 2,031 | 99,600 | 2,031 |
| 2024-02-26 | 1,865 | 1,950 | 1,841 | 1,935 | 48,600 | 1,935 |
| 2024-02-22 | 1,832 | 1,900 | 1,825 | 1,856 | 53,300 | 1,856 |
| 2024-02-21 | 1,755 | 1,847 | 1,731 | 1,829 | 56,900 | 1,829 |
| 2024-02-20 | 1,700 | 1,769 | 1,699 | 1,755 | 31,500 | 1,755 |
| 2024-02-19 | 1,691 | 1,715 | 1,660 | 1,705 | 30,700 | 1,705 |
| 2024-02-16 | 1,591 | 1,728 | 1,591 | 1,690 | 96,200 | 1,690 |
| 2024-02-15 | 1,430 | 1,607 | 1,430 | 1,583 | 83,100 | 1,583 |
| 2024-02-14 | 1,690 | 1,699 | 1,620 | 1,645 | 49,500 | 1,645 |
| 2024-02-13 | 1,770 | 1,770 | 1,686 | 1,743 | 49,900 | 1,743 |
| 2024-02-09 | 1,734 | 1,773 | 1,724 | 1,770 | 24,600 | 1,770 |
| 2024-02-08 | 1,730 | 1,750 | 1,713 | 1,734 | 21,100 | 1,734 |
| 2024-02-07 | 1,729 | 1,736 | 1,708 | 1,718 | 25,500 | 1,718 |
| 2024-02-06 | 1,695 | 1,738 | 1,695 | 1,729 | 29,100 | 1,729 |
| 2024-02-05 | 1,710 | 1,712 | 1,665 | 1,695 | 16,400 | 1,695 |
| 2024-02-02 | 1,646 | 1,714 | 1,646 | 1,692 | 40,700 | 1,692 |
| 2024-02-01 | 1,651 | 1,688 | 1,626 | 1,649 | 20,200 | 1,649 |
| 2024-01-31 | 1,695 | 1,720 | 1,649 | 1,672 | 30,600 | 1,672 |
| 2024-01-30 | 1,696 | 1,708 | 1,668 | 1,689 | 32,500 | 1,689 |
| 2024-01-29 | 1,660 | 1,680 | 1,633 | 1,677 | 39,100 | 1,677 |
| 2024-01-26 | 1,650 | 1,661 | 1,625 | 1,640 | 28,300 | 1,640 |
| 2024-01-25 | 1,604 | 1,656 | 1,600 | 1,649 | 37,500 | 1,649 |
| 2024-01-24 | 1,582 | 1,626 | 1,582 | 1,605 | 34,400 | 1,605 |
| 2024-01-23 | 1,620 | 1,620 | 1,571 | 1,581 | 42,800 | 1,581 |
| 2024-01-22 | 1,580 | 1,627 | 1,580 | 1,622 | 37,200 | 1,622 |
| 2024-01-19 | 1,570 | 1,591 | 1,560 | 1,565 | 17,700 | 1,565 |
| 2024-01-18 | 1,554 | 1,589 | 1,554 | 1,565 | 21,700 | 1,565 |
| 2024-01-17 | 1,590 | 1,596 | 1,535 | 1,539 | 19,900 | 1,539 |
| 2024-01-16 | 1,569 | 1,599 | 1,565 | 1,570 | 18,100 | 1,570 |
| 2024-01-15 | 1,560 | 1,566 | 1,531 | 1,565 | 23,400 | 1,565 |
| 2024-01-12 | 1,581 | 1,603 | 1,540 | 1,555 | 54,800 | 1,555 |
| 2024-01-11 | 1,635 | 1,635 | 1,563 | 1,585 | 67,200 | 1,585 |
| 2024-01-10 | 1,637 | 1,660 | 1,625 | 1,625 | 29,300 | 1,625 |
| 2024-01-09 | 1,609 | 1,640 | 1,609 | 1,632 | 18,600 | 1,632 |
| 2024-01-05 | 1,631 | 1,682 | 1,606 | 1,606 | 61,300 | 1,606 |
| 2024-01-04 | 1,614 | 1,658 | 1,614 | 1,648 | 22,900 | 1,648 |
分割・併合履歴 ： [2023-06-29]1株→3株
