7878 (株)光・彩 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,184 | 1,184 | 1,171 | 1,181 | 1,700 | 1,181 |
| 2024-12-02 | 1,146 | 1,168 | 1,146 | 1,168 | 1,100 | 1,168 |
| 2024-11-29 | 1,155 | 1,177 | 1,155 | 1,176 | 1,700 | 1,176 |
| 2024-11-28 | 1,153 | 1,155 | 1,143 | 1,145 | 900 | 1,145 |
| 2024-11-27 | 1,162 | 1,166 | 1,156 | 1,156 | 2,900 | 1,156 |
| 2024-11-26 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | 1,172 |
| 2024-11-25 | 1,195 | 1,197 | 1,162 | 1,173 | 4,100 | 1,173 |
| 2024-11-22 | 1,146 | 1,167 | 1,146 | 1,166 | 1,000 | 1,166 |
| 2024-11-21 | 1,143 | 1,172 | 1,143 | 1,172 | 1,100 | 1,172 |
| 2024-11-20 | 1,142 | 1,173 | 1,142 | 1,173 | 600 | 1,173 |
| 2024-11-19 | 1,150 | 1,167 | 1,150 | 1,167 | 700 | 1,167 |
| 2024-11-18 | 1,156 | 1,167 | 1,156 | 1,167 | 2,600 | 1,167 |
| 2024-11-15 | 1,130 | 1,155 | 1,126 | 1,150 | 2,800 | 1,150 |
| 2024-11-14 | 1,130 | 1,134 | 1,125 | 1,125 | 800 | 1,125 |
| 2024-11-13 | 1,117 | 1,129 | 1,115 | 1,129 | 1,200 | 1,129 |
| 2024-11-12 | 1,124 | 1,129 | 1,124 | 1,128 | 500 | 1,128 |
| 2024-11-11 | 1,101 | 1,101 | 1,095 | 1,095 | 900 | 1,095 |
| 2024-11-08 | 1,101 | 1,102 | 1,100 | 1,101 | 1,700 | 1,101 |
| 2024-11-07 | 1,090 | 1,147 | 1,090 | 1,101 | 1,900 | 1,101 |
| 2024-11-06 | 1,133 | 1,138 | 1,090 | 1,090 | 1,200 | 1,090 |
| 2024-11-05 | 1,127 | 1,127 | 1,089 | 1,121 | 1,200 | 1,121 |
| 2024-11-01 | 1,151 | 1,151 | 1,121 | 1,126 | 2,000 | 1,126 |
| 2024-10-31 | 1,169 | 1,169 | 1,125 | 1,150 | 3,500 | 1,150 |
| 2024-10-30 | 1,157 | 1,180 | 1,150 | 1,172 | 2,300 | 1,172 |
| 2024-10-29 | 2,305 | 2,350 | 2,303 | 2,313 | 2,300 | 1,156.50 |
| 2024-10-28 | 2,321 | 2,350 | 2,317 | 2,317 | 1,500 | 1,158.50 |
| 2024-10-25 | 2,343 | 2,344 | 2,343 | 2,343 | 500 | 1,171.50 |
| 2024-10-24 | 2,356 | 2,358 | 2,350 | 2,350 | 1,300 | 1,175 |
| 2024-10-23 | 2,360 | 2,389 | 2,360 | 2,389 | 500 | 1,194.50 |
| 2024-10-22 | 2,389 | 2,389 | 2,383 | 2,383 | 300 | 1,191.50 |
| 2024-10-21 | 2,343 | 2,343 | 2,343 | 2,343 | 100 | 1,171.50 |
| 2024-10-18 | 2,336 | 2,350 | 2,317 | 2,345 | 800 | 1,172.50 |
| 2024-10-17 | 2,341 | 2,386 | 2,312 | 2,336 | 900 | 1,168 |
| 2024-10-16 | 2,301 | 2,343 | 2,301 | 2,343 | 900 | 1,171.50 |
| 2024-10-15 | 2,315 | 2,315 | 2,301 | 2,301 | 1,000 | 1,150.50 |
| 2024-10-11 | 2,323 | 2,323 | 2,303 | 2,303 | 700 | 1,151.50 |
| 2024-10-10 | 2,332 | 2,355 | 2,327 | 2,327 | 3,100 | 1,163.50 |
| 2024-10-09 | 2,388 | 2,388 | 2,346 | 2,375 | 1,300 | 1,187.50 |
| 2024-10-08 | 2,377 | 2,399 | 2,375 | 2,375 | 900 | 1,187.50 |
| 2024-10-07 | 2,351 | 2,406 | 2,351 | 2,394 | 1,600 | 1,197 |
| 2024-10-04 | 2,340 | 2,392 | 2,340 | 2,385 | 1,000 | 1,192.50 |
| 2024-10-03 | 2,427 | 2,427 | 2,370 | 2,370 | 2,000 | 1,185 |
| 2024-10-02 | 2,423 | 2,423 | 2,377 | 2,377 | 3,200 | 1,188.50 |
| 2024-10-01 | 2,410 | 2,450 | 2,402 | 2,402 | 2,800 | 1,201 |
| 2024-09-30 | 2,300 | 2,419 | 2,290 | 2,360 | 6,900 | 1,180 |
| 2024-09-27 | 2,422 | 2,440 | 2,322 | 2,350 | 8,700 | 1,175 |
| 2024-09-26 | 2,520 | 2,549 | 2,345 | 2,372 | 40,300 | 1,186 |
| 2024-09-25 | 2,688 | 2,688 | 2,688 | 2,688 | 9,000 | 1,344 |
| 2024-09-24 | 2,193 | 2,194 | 2,188 | 2,188 | 1,000 | 1,094 |
| 2024-09-20 | 2,183 | 2,189 | 2,155 | 2,187 | 1,600 | 1,093.50 |
| 2024-09-19 | 2,250 | 2,251 | 2,142 | 2,142 | 2,400 | 1,071 |
| 2024-09-18 | 2,250 | 2,301 | 2,250 | 2,255 | 1,000 | 1,127.50 |
| 2024-09-17 | 2,350 | 2,350 | 2,295 | 2,295 | 400 | 1,147.50 |
| 2024-09-13 | 2,222 | 2,330 | 2,221 | 2,300 | 1,500 | 1,150 |
| 2024-09-12 | 2,250 | 2,283 | 2,222 | 2,222 | 1,200 | 1,111 |
| 2024-09-11 | 2,288 | 2,288 | 2,236 | 2,236 | 4,000 | 1,118 |
| 2024-09-10 | 2,421 | 2,421 | 2,250 | 2,300 | 8,300 | 1,150 |
| 2024-09-09 | 2,400 | 2,550 | 2,303 | 2,421 | 24,200 | 1,210.50 |
| 2024-09-06 | 2,520 | 2,601 | 2,492 | 2,600 | 13,500 | 1,300 |
| 2024-09-05 | 2,482 | 2,528 | 2,482 | 2,492 | 2,900 | 1,246 |
| 2024-09-04 | 2,535 | 2,535 | 2,478 | 2,492 | 1,900 | 1,246 |
| 2024-09-03 | 2,530 | 2,555 | 2,530 | 2,555 | 1,500 | 1,277.50 |
| 2024-09-02 | 2,491 | 2,549 | 2,491 | 2,530 | 4,800 | 1,265 |
| 2024-08-30 | 2,401 | 2,475 | 2,401 | 2,475 | 2,600 | 1,237.50 |
| 2024-08-29 | 2,390 | 2,440 | 2,390 | 2,418 | 600 | 1,209 |
| 2024-08-28 | 2,348 | 2,348 | 2,310 | 2,341 | 900 | 1,170.50 |
| 2024-08-27 | 2,442 | 2,442 | 2,385 | 2,385 | 1,500 | 1,192.50 |
| 2024-08-26 | 2,445 | 2,476 | 2,408 | 2,411 | 1,600 | 1,205.50 |
| 2024-08-23 | 2,270 | 2,403 | 2,270 | 2,400 | 5,400 | 1,200 |
| 2024-08-22 | 2,260 | 2,260 | 2,255 | 2,255 | 200 | 1,127.50 |
| 2024-08-21 | 2,276 | 2,276 | 2,257 | 2,257 | 600 | 1,128.50 |
| 2024-08-20 | 2,240 | 2,275 | 2,220 | 2,274 | 1,500 | 1,137 |
| 2024-08-19 | 2,204 | 2,206 | 2,202 | 2,206 | 700 | 1,103 |
| 2024-08-16 | 2,242 | 2,242 | 2,200 | 2,210 | 1,200 | 1,105 |
| 2024-08-15 | 2,070 | 2,207 | 1,991 | 2,207 | 2,300 | 1,103.50 |
| 2024-08-14 | 2,108 | 2,108 | 2,070 | 2,079 | 800 | 1,039.50 |
| 2024-08-13 | 2,036 | 2,058 | 1,968 | 2,058 | 1,600 | 1,029 |
| 2024-08-09 | 1,808 | 1,876 | 1,780 | 1,876 | 1,200 | 938 |
| 2024-08-08 | 1,761 | 1,881 | 1,761 | 1,807 | 3,700 | 903.50 |
| 2024-08-07 | 1,729 | 1,810 | 1,729 | 1,801 | 4,600 | 900.50 |
| 2024-08-06 | 1,740 | 1,900 | 1,735 | 1,849 | 2,000 | 924.50 |
| 2024-08-05 | 2,010 | 2,048 | 1,735 | 1,735 | 5,300 | 867.50 |
| 2024-08-02 | 2,166 | 2,166 | 2,106 | 2,160 | 2,500 | 1,080 |
| 2024-08-01 | 2,280 | 2,281 | 2,177 | 2,205 | 1,900 | 1,102.50 |
| 2024-07-31 | 2,281 | 2,282 | 2,280 | 2,280 | 400 | 1,140 |
| 2024-07-30 | 2,294 | 2,294 | 2,279 | 2,280 | 700 | 1,140 |
| 2024-07-29 | 2,320 | 2,330 | 2,294 | 2,294 | 900 | 1,147 |
| 2024-07-26 | 2,213 | 2,296 | 2,213 | 2,294 | 800 | 1,147 |
| 2024-07-25 | 2,265 | 2,265 | 2,212 | 2,212 | 1,600 | 1,106 |
| 2024-07-24 | 2,330 | 2,330 | 2,257 | 2,265 | 1,700 | 1,132.50 |
| 2024-07-23 | 2,365 | 2,365 | 2,365 | 2,365 | 200 | 1,182.50 |
| 2024-07-22 | 2,402 | 2,402 | 2,335 | 2,335 | 2,000 | 1,167.50 |
| 2024-07-19 | 2,420 | 2,428 | 2,400 | 2,400 | 800 | 1,200 |
| 2024-07-18 | 2,442 | 2,443 | 2,421 | 2,427 | 400 | 1,213.50 |
| 2024-07-17 | 2,426 | 2,449 | 2,425 | 2,425 | 1,100 | 1,212.50 |
| 2024-07-16 | 2,426 | 2,426 | 2,426 | 2,426 | 100 | 1,213 |
| 2024-07-12 | 2,422 | 2,427 | 2,422 | 2,427 | 700 | 1,213.50 |
| 2024-07-11 | 2,440 | 2,450 | 2,425 | 2,450 | 800 | 1,225 |
| 2024-07-10 | 2,422 | 2,446 | 2,422 | 2,440 | 400 | 1,220 |
| 2024-07-09 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 1,220 |
| 2024-07-08 | 2,455 | 2,476 | 2,441 | 2,476 | 1,200 | 1,238 |
| 2024-07-05 | 2,440 | 2,440 | 2,426 | 2,440 | 1,200 | 1,220 |
| 2024-07-04 | 2,434 | 2,450 | 2,434 | 2,440 | 400 | 1,220 |
| 2024-07-03 | 2,449 | 2,449 | 2,415 | 2,430 | 1,200 | 1,215 |
| 2024-07-02 | 2,416 | 2,450 | 2,416 | 2,450 | 600 | 1,225 |
| 2024-07-01 | 2,433 | 2,478 | 2,416 | 2,416 | 1,200 | 1,208 |
| 2024-06-28 | 2,469 | 2,469 | 2,419 | 2,445 | 1,500 | 1,222.50 |
| 2024-06-27 | 2,457 | 2,479 | 2,452 | 2,475 | 1,200 | 1,237.50 |
| 2024-06-26 | 2,413 | 2,478 | 2,413 | 2,478 | 500 | 1,239 |
| 2024-06-25 | 2,412 | 2,449 | 2,412 | 2,449 | 900 | 1,224.50 |
| 2024-06-24 | 2,468 | 2,468 | 2,420 | 2,444 | 2,800 | 1,222 |
| 2024-06-21 | 2,424 | 2,480 | 2,424 | 2,475 | 1,400 | 1,237.50 |
| 2024-06-20 | 2,489 | 2,489 | 2,430 | 2,465 | 3,500 | 1,232.50 |
| 2024-06-19 | 2,550 | 2,550 | 2,470 | 2,489 | 2,200 | 1,244.50 |
| 2024-06-18 | 2,501 | 2,550 | 2,456 | 2,550 | 5,600 | 1,275 |
| 2024-06-17 | 2,604 | 2,643 | 2,551 | 2,551 | 3,800 | 1,275.50 |
| 2024-06-14 | 2,708 | 2,708 | 2,616 | 2,616 | 5,500 | 1,308 |
| 2024-06-13 | 2,765 | 2,785 | 2,624 | 2,647 | 12,000 | 1,323.50 |
| 2024-06-12 | 2,775 | 3,010 | 2,732 | 2,733 | 52,700 | 1,366.50 |
| 2024-06-11 | 3,090 | 3,100 | 2,715 | 2,725 | 94,500 | 1,362.50 |
| 2024-06-10 | 2,989 | 3,090 | 2,951 | 3,090 | 36,300 | 1,545 |
| 2024-06-07 | 2,534 | 2,640 | 2,534 | 2,589 | 7,200 | 1,294.50 |
| 2024-06-06 | 2,570 | 2,570 | 2,500 | 2,534 | 3,700 | 1,267 |
| 2024-06-05 | 2,595 | 2,645 | 2,505 | 2,520 | 5,200 | 1,260 |
| 2024-06-04 | 2,600 | 2,885 | 2,569 | 2,595 | 42,400 | 1,297.50 |
| 2024-06-03 | 2,479 | 2,525 | 2,379 | 2,500 | 6,600 | 1,250 |
| 2024-05-31 | 2,450 | 2,695 | 2,320 | 2,390 | 24,700 | 1,195 |
| 2024-05-30 | 2,320 | 2,500 | 2,253 | 2,371 | 6,900 | 1,185.50 |
| 2024-05-29 | 2,292 | 2,340 | 2,251 | 2,299 | 1,500 | 1,149.50 |
| 2024-05-28 | 2,250 | 2,290 | 2,250 | 2,290 | 1,000 | 1,145 |
| 2024-05-27 | 2,329 | 2,339 | 2,250 | 2,250 | 1,800 | 1,125 |
| 2024-05-24 | 2,299 | 2,326 | 2,251 | 2,255 | 4,800 | 1,127.50 |
| 2024-05-23 | 2,371 | 2,371 | 2,230 | 2,237 | 11,900 | 1,118.50 |
| 2024-05-22 | 2,239 | 2,700 | 2,236 | 2,451 | 82,500 | 1,225.50 |
| 2024-05-21 | 2,191 | 2,241 | 2,189 | 2,200 | 1,600 | 1,100 |
| 2024-05-20 | 2,138 | 2,164 | 2,135 | 2,155 | 1,200 | 1,077.50 |
| 2024-05-17 | 2,179 | 2,179 | 2,149 | 2,149 | 500 | 1,074.50 |
| 2024-05-16 | 2,160 | 2,160 | 2,111 | 2,152 | 1,200 | 1,076 |
| 2024-05-15 | 2,150 | 2,150 | 2,127 | 2,127 | 700 | 1,063.50 |
| 2024-05-14 | 2,140 | 2,150 | 2,140 | 2,150 | 200 | 1,075 |
| 2024-05-13 | 2,118 | 2,149 | 2,118 | 2,149 | 700 | 1,074.50 |
| 2024-05-10 | 2,145 | 2,149 | 2,145 | 2,149 | 400 | 1,074.50 |
| 2024-05-09 | 2,150 | 2,179 | 2,150 | 2,150 | 500 | 1,075 |
| 2024-05-08 | 2,160 | 2,162 | 2,112 | 2,140 | 900 | 1,070 |
| 2024-05-07 | 2,113 | 2,161 | 2,113 | 2,160 | 800 | 1,080 |
| 2024-05-02 | 2,176 | 2,176 | 2,113 | 2,113 | 600 | 1,056.50 |
| 2024-05-01 | 2,141 | 2,177 | 2,127 | 2,127 | 600 | 1,063.50 |
| 2024-04-30 | 2,142 | 2,142 | 2,141 | 2,141 | 500 | 1,070.50 |
| 2024-04-26 | 2,153 | 2,153 | 2,134 | 2,135 | 1,500 | 1,067.50 |
| 2024-04-25 | 2,199 | 2,199 | 2,169 | 2,169 | 300 | 1,084.50 |
| 2024-04-24 | 2,207 | 2,208 | 2,205 | 2,208 | 500 | 1,104 |
| 2024-04-23 | 2,244 | 2,244 | 2,180 | 2,201 | 2,200 | 1,100.50 |
| 2024-04-22 | 2,230 | 2,247 | 2,230 | 2,244 | 2,100 | 1,122 |
| 2024-04-19 | 2,223 | 2,281 | 2,223 | 2,280 | 1,100 | 1,140 |
| 2024-04-18 | 2,217 | 2,400 | 2,217 | 2,254 | 3,800 | 1,127 |
| 2024-04-17 | 2,250 | 2,317 | 2,220 | 2,317 | 1,100 | 1,158.50 |
| 2024-04-16 | 2,275 | 2,275 | 2,270 | 2,275 | 500 | 1,137.50 |
| 2024-04-15 | 2,332 | 2,332 | 2,282 | 2,282 | 1,200 | 1,141 |
| 2024-04-12 | 2,295 | 2,299 | 2,294 | 2,294 | 500 | 1,147 |
| 2024-04-11 | 2,281 | 2,281 | 2,281 | 2,281 | 400 | 1,140.50 |
| 2024-04-10 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 1,150 |
| 2024-04-09 | 2,304 | 2,304 | 2,300 | 2,300 | 500 | 1,150 |
| 2024-04-08 | 2,352 | 2,352 | 2,304 | 2,304 | 900 | 1,152 |
| 2024-04-05 | 2,301 | 2,314 | 2,301 | 2,310 | 900 | 1,155 |
| 2024-04-04 | 2,324 | 2,324 | 2,324 | 2,324 | 100 | 1,162 |
| 2024-04-03 | 2,311 | 2,358 | 2,311 | 2,324 | 500 | 1,162 |
| 2024-04-02 | 2,385 | 2,385 | 2,349 | 2,361 | 800 | 1,180.50 |
| 2024-04-01 | 2,330 | 2,391 | 2,330 | 2,391 | 800 | 1,195.50 |
| 2024-03-29 | 2,287 | 2,336 | 2,287 | 2,317 | 2,700 | 1,158.50 |
| 2024-03-28 | 2,251 | 2,399 | 2,250 | 2,351 | 7,500 | 1,175.50 |
| 2024-03-27 | 2,434 | 2,456 | 2,434 | 2,441 | 2,300 | 1,220.50 |
| 2024-03-26 | 2,523 | 2,523 | 2,430 | 2,454 | 3,700 | 1,227 |
| 2024-03-25 | 2,552 | 2,568 | 2,550 | 2,550 | 1,100 | 1,275 |
| 2024-03-22 | 2,530 | 2,574 | 2,530 | 2,540 | 1,100 | 1,270 |
| 2024-03-21 | 2,532 | 2,549 | 2,516 | 2,526 | 2,200 | 1,263 |
| 2024-03-19 | 2,566 | 2,567 | 2,512 | 2,558 | 3,700 | 1,279 |
| 2024-03-18 | 2,599 | 2,636 | 2,535 | 2,566 | 12,500 | 1,283 |
| 2024-03-15 | 2,517 | 2,849 | 2,517 | 2,849 | 21,100 | 1,424.50 |
| 2024-03-14 | 2,457 | 2,522 | 2,450 | 2,517 | 2,700 | 1,258.50 |
| 2024-03-13 | 2,542 | 2,542 | 2,487 | 2,487 | 1,400 | 1,243.50 |
| 2024-03-12 | 2,502 | 2,576 | 2,502 | 2,542 | 1,000 | 1,271 |
| 2024-03-11 | 2,557 | 2,558 | 2,525 | 2,525 | 1,900 | 1,262.50 |
| 2024-03-08 | 2,670 | 2,679 | 2,555 | 2,608 | 3,200 | 1,304 |
| 2024-03-07 | 2,672 | 2,725 | 2,672 | 2,720 | 2,800 | 1,360 |
| 2024-03-06 | 2,839 | 2,839 | 2,700 | 2,722 | 6,400 | 1,361 |
| 2024-03-05 | 2,878 | 3,200 | 2,827 | 2,883 | 29,100 | 1,441.50 |
| 2024-03-04 | 2,726 | 2,920 | 2,724 | 2,828 | 10,000 | 1,414 |
| 2024-03-01 | 2,553 | 2,780 | 2,553 | 2,724 | 9,400 | 1,362 |
| 2024-02-29 | 2,553 | 2,553 | 2,553 | 2,553 | 100 | 1,276.50 |
| 2024-02-28 | 2,553 | 2,553 | 2,503 | 2,553 | 1,100 | 1,276.50 |
| 2024-02-27 | 2,482 | 2,570 | 2,476 | 2,562 | 1,400 | 1,281 |
| 2024-02-26 | 2,549 | 2,578 | 2,528 | 2,578 | 1,300 | 1,289 |
| 2024-02-22 | 2,562 | 2,562 | 2,513 | 2,560 | 1,400 | 1,280 |
| 2024-02-21 | 2,584 | 2,584 | 2,493 | 2,562 | 2,100 | 1,281 |
| 2024-02-20 | 2,499 | 2,584 | 2,448 | 2,584 | 2,300 | 1,292 |
| 2024-02-19 | 2,415 | 2,500 | 2,415 | 2,490 | 1,700 | 1,245 |
| 2024-02-16 | 2,460 | 2,460 | 2,430 | 2,430 | 1,000 | 1,215 |
| 2024-02-15 | - | - | - | 2,429 | - | 1,214.50 |
| 2024-02-14 | 2,475 | 2,500 | 2,429 | 2,429 | 1,600 | 1,214.50 |
| 2024-02-13 | 2,510 | 2,510 | 2,456 | 2,475 | 600 | 1,237.50 |
| 2024-02-09 | 2,539 | 2,540 | 2,462 | 2,510 | 3,300 | 1,255 |
| 2024-02-08 | 2,541 | 2,588 | 2,523 | 2,539 | 1,900 | 1,269.50 |
| 2024-02-07 | 2,542 | 2,580 | 2,542 | 2,580 | 400 | 1,290 |
| 2024-02-06 | 2,542 | 2,590 | 2,542 | 2,588 | 400 | 1,294 |
| 2024-02-05 | 2,590 | 2,590 | 2,540 | 2,581 | 1,200 | 1,290.50 |
| 2024-02-02 | 2,669 | 2,669 | 2,556 | 2,580 | 1,300 | 1,290 |
| 2024-02-01 | 2,590 | 2,638 | 2,590 | 2,638 | 500 | 1,319 |
| 2024-01-31 | 2,600 | 2,640 | 2,600 | 2,640 | 200 | 1,320 |
| 2024-01-30 | 2,615 | 2,627 | 2,602 | 2,627 | 800 | 1,313.50 |
| 2024-01-29 | 2,689 | 2,689 | 2,613 | 2,615 | 800 | 1,307.50 |
| 2024-01-26 | 2,608 | 2,609 | 2,589 | 2,589 | 400 | 1,294.50 |
| 2024-01-25 | 2,615 | 2,615 | 2,576 | 2,608 | 1,500 | 1,304 |
| 2024-01-24 | 2,582 | 2,615 | 2,581 | 2,615 | 500 | 1,307.50 |
| 2024-01-23 | 2,610 | 2,620 | 2,584 | 2,590 | 900 | 1,295 |
| 2024-01-22 | 2,613 | 2,613 | 2,599 | 2,600 | 700 | 1,300 |
| 2024-01-19 | 2,639 | 2,639 | 2,600 | 2,613 | 700 | 1,306.50 |
| 2024-01-18 | 2,605 | 2,606 | 2,603 | 2,603 | 600 | 1,301.50 |
| 2024-01-17 | 2,601 | 2,709 | 2,601 | 2,610 | 1,300 | 1,305 |
| 2024-01-16 | 2,640 | 2,649 | 2,620 | 2,649 | 900 | 1,324.50 |
| 2024-01-15 | 2,673 | 2,673 | 2,640 | 2,640 | 600 | 1,320 |
| 2024-01-12 | 2,720 | 2,720 | 2,662 | 2,673 | 1,800 | 1,336.50 |
| 2024-01-11 | 2,653 | 2,718 | 2,653 | 2,708 | 2,300 | 1,354 |
| 2024-01-10 | 2,685 | 2,689 | 2,652 | 2,652 | 1,200 | 1,326 |
| 2024-01-09 | 2,632 | 2,681 | 2,632 | 2,680 | 1,100 | 1,340 |
| 2024-01-05 | 2,648 | 2,650 | 2,629 | 2,650 | 1,300 | 1,325 |
| 2024-01-04 | 2,636 | 2,636 | 2,565 | 2,628 | 900 | 1,314 |
分割・併合履歴 ： [2024-10-30]1株→2株 [2023-10-30]1株→2株 [2017-07-27]1株→0.1株 [1996-01-26]1株→1.1株
