8354 (株)ふくおかフィナンシャルグループ 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 | 4,079 | 4,160 | 4,077 | 4,134 | 759,300 | 4,134 |
| 2024-11-20 | 4,140 | 4,164 | 4,086 | 4,093 | 635,600 | 4,093 |
| 2024-11-19 | 4,151 | 4,179 | 4,095 | 4,150 | 869,000 | 4,150 |
| 2024-11-18 | 4,202 | 4,209 | 4,100 | 4,127 | 1,549,100 | 4,127 |
| 2024-11-15 | 4,000 | 4,189 | 3,996 | 4,173 | 2,400,100 | 4,173 |
| 2024-11-14 | 3,900 | 3,972 | 3,900 | 3,945 | 949,100 | 3,945 |
| 2024-11-13 | 3,862 | 3,912 | 3,855 | 3,890 | 999,200 | 3,890 |
| 2024-11-12 | 3,974 | 4,019 | 3,872 | 3,885 | 1,643,600 | 3,885 |
| 2024-11-11 | 3,849 | 3,880 | 3,770 | 3,843 | 1,437,500 | 3,843 |
| 2024-11-08 | 3,790 | 3,826 | 3,762 | 3,812 | 1,021,700 | 3,812 |
| 2024-11-07 | 3,835 | 3,865 | 3,713 | 3,766 | 1,218,400 | 3,766 |
| 2024-11-06 | 3,550 | 3,705 | 3,529 | 3,705 | 918,300 | 3,705 |
| 2024-11-05 | 3,496 | 3,522 | 3,450 | 3,518 | 593,200 | 3,518 |
| 2024-11-01 | 3,480 | 3,557 | 3,456 | 3,527 | 740,400 | 3,527 |
| 2024-10-31 | 3,560 | 3,589 | 3,514 | 3,528 | 486,400 | 3,528 |
| 2024-10-30 | 3,548 | 3,571 | 3,517 | 3,551 | 985,600 | 3,551 |
| 2024-10-29 | 3,462 | 3,536 | 3,462 | 3,520 | 496,400 | 3,520 |
| 2024-10-28 | 3,379 | 3,474 | 3,371 | 3,465 | 584,300 | 3,465 |
| 2024-10-25 | 3,441 | 3,455 | 3,405 | 3,444 | 456,600 | 3,444 |
| 2024-10-24 | 3,448 | 3,480 | 3,427 | 3,455 | 500,000 | 3,455 |
| 2024-10-23 | 3,539 | 3,545 | 3,473 | 3,477 | 478,500 | 3,477 |
| 2024-10-22 | 3,571 | 3,588 | 3,521 | 3,539 | 626,100 | 3,539 |
| 2024-10-21 | 3,672 | 3,693 | 3,606 | 3,608 | 446,800 | 3,608 |
| 2024-10-18 | 3,746 | 3,746 | 3,678 | 3,696 | 487,400 | 3,696 |
| 2024-10-17 | 3,700 | 3,738 | 3,672 | 3,678 | 585,700 | 3,678 |
| 2024-10-16 | 3,645 | 3,709 | 3,615 | 3,652 | 711,700 | 3,652 |
| 2024-10-15 | 3,663 | 3,712 | 3,652 | 3,694 | 707,700 | 3,694 |
| 2024-10-11 | 3,621 | 3,642 | 3,599 | 3,610 | 441,700 | 3,610 |
| 2024-10-10 | 3,624 | 3,627 | 3,590 | 3,593 | 410,500 | 3,593 |
| 2024-10-09 | 3,665 | 3,673 | 3,583 | 3,590 | 497,000 | 3,590 |
| 2024-10-08 | 3,685 | 3,685 | 3,602 | 3,631 | 590,700 | 3,631 |
| 2024-10-07 | 3,699 | 3,753 | 3,664 | 3,735 | 934,400 | 3,735 |
| 2024-10-04 | 3,557 | 3,619 | 3,553 | 3,604 | 702,100 | 3,604 |
| 2024-10-03 | 3,614 | 3,618 | 3,518 | 3,532 | 823,700 | 3,532 |
| 2024-10-02 | 3,600 | 3,654 | 3,540 | 3,561 | 952,500 | 3,561 |
| 2024-10-01 | 3,681 | 3,741 | 3,638 | 3,667 | 631,400 | 3,667 |
| 2024-09-30 | 3,687 | 3,783 | 3,641 | 3,671 | 1,217,500 | 3,671 |
| 2024-09-27 | 3,650 | 3,650 | 3,603 | 3,627 | 681,600 | 3,627 |
| 2024-09-26 | 3,607 | 3,705 | 3,583 | 3,692 | 952,500 | 3,692 |
| 2024-09-25 | 3,655 | 3,658 | 3,583 | 3,587 | 942,200 | 3,587 |
| 2024-09-24 | 3,702 | 3,758 | 3,664 | 3,671 | 726,100 | 3,671 |
| 2024-09-20 | 3,750 | 3,761 | 3,661 | 3,684 | 906,800 | 3,684 |
| 2024-09-19 | 3,716 | 3,730 | 3,675 | 3,690 | 463,300 | 3,690 |
| 2024-09-18 | 3,629 | 3,638 | 3,579 | 3,622 | 497,200 | 3,622 |
| 2024-09-17 | 3,650 | 3,666 | 3,507 | 3,562 | 637,400 | 3,562 |
| 2024-09-13 | 3,625 | 3,673 | 3,618 | 3,628 | 806,000 | 3,628 |
| 2024-09-12 | 3,663 | 3,676 | 3,600 | 3,644 | 674,400 | 3,644 |
| 2024-09-11 | 3,680 | 3,709 | 3,583 | 3,615 | 678,000 | 3,615 |
| 2024-09-10 | 3,688 | 3,791 | 3,688 | 3,747 | 670,800 | 3,747 |
| 2024-09-09 | 3,586 | 3,702 | 3,553 | 3,696 | 662,400 | 3,696 |
| 2024-09-06 | 3,754 | 3,772 | 3,695 | 3,713 | 525,500 | 3,713 |
| 2024-09-05 | 3,578 | 3,770 | 3,570 | 3,730 | 891,500 | 3,730 |
| 2024-09-04 | 3,822 | 3,828 | 3,746 | 3,761 | 811,700 | 3,761 |
| 2024-09-03 | 3,884 | 3,942 | 3,873 | 3,941 | 467,400 | 3,941 |
| 2024-09-02 | 3,871 | 3,885 | 3,826 | 3,866 | 448,000 | 3,866 |
| 2024-08-30 | 3,830 | 3,845 | 3,790 | 3,832 | 475,200 | 3,832 |
| 2024-08-29 | 3,837 | 3,855 | 3,798 | 3,830 | 658,200 | 3,830 |
| 2024-08-28 | 3,788 | 3,849 | 3,771 | 3,849 | 464,800 | 3,849 |
| 2024-08-27 | 3,804 | 3,825 | 3,759 | 3,807 | 396,400 | 3,807 |
| 2024-08-26 | 3,839 | 3,860 | 3,778 | 3,793 | 496,100 | 3,793 |
| 2024-08-23 | 3,829 | 3,880 | 3,818 | 3,851 | 454,500 | 3,851 |
| 2024-08-22 | 3,890 | 3,890 | 3,816 | 3,824 | 616,200 | 3,824 |
| 2024-08-21 | 3,875 | 3,924 | 3,862 | 3,913 | 550,600 | 3,913 |
| 2024-08-20 | 4,027 | 4,027 | 3,910 | 3,937 | 596,700 | 3,937 |
| 2024-08-19 | 4,008 | 4,047 | 3,959 | 3,964 | 529,200 | 3,964 |
| 2024-08-16 | 4,069 | 4,088 | 3,950 | 4,027 | 1,187,900 | 4,027 |
| 2024-08-15 | 3,867 | 3,963 | 3,835 | 3,929 | 640,000 | 3,929 |
| 2024-08-14 | 3,838 | 3,941 | 3,824 | 3,859 | 862,700 | 3,859 |
| 2024-08-13 | 3,676 | 3,792 | 3,672 | 3,788 | 983,500 | 3,788 |
| 2024-08-09 | 3,589 | 3,692 | 3,552 | 3,639 | 1,544,000 | 3,639 |
| 2024-08-08 | 3,511 | 3,598 | 3,444 | 3,456 | 1,340,000 | 3,456 |
| 2024-08-07 | 3,300 | 3,648 | 3,293 | 3,581 | 1,793,200 | 3,581 |
| 2024-08-06 | 3,488 | 3,636 | 3,272 | 3,341 | 1,959,000 | 3,341 |
| 2024-08-05 | 3,707 | 3,709 | 3,217 | 3,217 | 3,673,600 | 3,217 |
| 2024-08-02 | 4,126 | 4,171 | 3,917 | 3,917 | 1,810,000 | 3,917 |
| 2024-08-01 | 4,350 | 4,424 | 4,314 | 4,380 | 1,583,100 | 4,380 |
| 2024-07-31 | 4,191 | 4,273 | 4,132 | 4,273 | 1,872,400 | 4,273 |
| 2024-07-30 | 4,149 | 4,152 | 4,094 | 4,131 | 723,800 | 4,131 |
| 2024-07-29 | 4,139 | 4,223 | 4,102 | 4,205 | 753,100 | 4,205 |
| 2024-07-26 | 4,164 | 4,215 | 4,124 | 4,138 | 701,200 | 4,138 |
| 2024-07-25 | 4,201 | 4,242 | 4,139 | 4,141 | 861,600 | 4,141 |
| 2024-07-24 | 4,315 | 4,356 | 4,255 | 4,257 | 521,300 | 4,257 |
| 2024-07-23 | 4,298 | 4,365 | 4,274 | 4,364 | 456,800 | 4,364 |
| 2024-07-22 | 4,302 | 4,319 | 4,265 | 4,274 | 418,900 | 4,274 |
| 2024-07-19 | 4,321 | 4,341 | 4,275 | 4,303 | 435,100 | 4,303 |
| 2024-07-18 | 4,320 | 4,363 | 4,293 | 4,341 | 447,600 | 4,341 |
| 2024-07-17 | 4,345 | 4,380 | 4,322 | 4,340 | 679,700 | 4,340 |
| 2024-07-16 | 4,229 | 4,330 | 4,210 | 4,299 | 629,400 | 4,299 |
| 2024-07-12 | 4,268 | 4,268 | 4,198 | 4,241 | 726,200 | 4,241 |
| 2024-07-11 | 4,320 | 4,330 | 4,267 | 4,278 | 635,600 | 4,278 |
| 2024-07-10 | 4,267 | 4,299 | 4,242 | 4,273 | 566,600 | 4,273 |
| 2024-07-09 | 4,269 | 4,291 | 4,195 | 4,255 | 657,700 | 4,255 |
| 2024-07-08 | 4,290 | 4,317 | 4,232 | 4,270 | 508,300 | 4,270 |
| 2024-07-05 | 4,376 | 4,393 | 4,295 | 4,295 | 618,100 | 4,295 |
| 2024-07-04 | 4,281 | 4,379 | 4,256 | 4,375 | 893,500 | 4,375 |
| 2024-07-03 | 4,400 | 4,408 | 4,260 | 4,281 | 1,399,100 | 4,281 |
| 2024-07-02 | 4,400 | 4,476 | 4,395 | 4,418 | 809,400 | 4,418 |
| 2024-07-01 | 4,400 | 4,426 | 4,368 | 4,426 | 955,600 | 4,426 |
| 2024-06-28 | 4,238 | 4,318 | 4,224 | 4,300 | 1,026,800 | 4,300 |
| 2024-06-27 | 4,261 | 4,309 | 4,171 | 4,216 | 1,527,900 | 4,216 |
| 2024-06-26 | 4,247 | 4,285 | 4,234 | 4,261 | 736,200 | 4,261 |
| 2024-06-25 | 4,200 | 4,297 | 4,198 | 4,262 | 692,100 | 4,262 |
| 2024-06-24 | 4,110 | 4,162 | 4,090 | 4,130 | 622,600 | 4,130 |
| 2024-06-21 | 4,112 | 4,155 | 4,094 | 4,113 | 1,134,700 | 4,113 |
| 2024-06-20 | 4,061 | 4,088 | 4,010 | 4,042 | 572,100 | 4,042 |
| 2024-06-19 | 4,067 | 4,135 | 4,065 | 4,091 | 677,300 | 4,091 |
| 2024-06-18 | 4,084 | 4,084 | 4,014 | 4,061 | 801,400 | 4,061 |
| 2024-06-17 | 4,057 | 4,116 | 4,025 | 4,050 | 870,700 | 4,050 |
| 2024-06-14 | 4,111 | 4,175 | 4,085 | 4,127 | 1,368,200 | 4,127 |
| 2024-06-13 | 4,223 | 4,247 | 4,111 | 4,126 | 938,600 | 4,126 |
| 2024-06-12 | 4,281 | 4,281 | 4,217 | 4,232 | 740,100 | 4,232 |
| 2024-06-11 | 4,339 | 4,396 | 4,325 | 4,325 | 675,600 | 4,325 |
| 2024-06-10 | 4,310 | 4,418 | 4,300 | 4,346 | 1,109,600 | 4,346 |
| 2024-06-07 | 4,270 | 4,315 | 4,247 | 4,267 | 920,400 | 4,267 |
| 2024-06-06 | 4,297 | 4,368 | 4,257 | 4,281 | 975,500 | 4,281 |
| 2024-06-05 | 4,356 | 4,360 | 4,245 | 4,299 | 1,270,000 | 4,299 |
| 2024-06-04 | 4,614 | 4,638 | 4,435 | 4,443 | 1,234,200 | 4,443 |
| 2024-06-03 | 4,608 | 4,674 | 4,598 | 4,614 | 1,097,400 | 4,614 |
| 2024-05-31 | 4,464 | 4,599 | 4,464 | 4,579 | 1,460,800 | 4,579 |
| 2024-05-30 | 4,348 | 4,493 | 4,342 | 4,435 | 1,039,400 | 4,435 |
| 2024-05-29 | 4,460 | 4,524 | 4,406 | 4,413 | 1,350,800 | 4,413 |
| 2024-05-28 | 4,346 | 4,472 | 4,325 | 4,432 | 1,054,700 | 4,432 |
| 2024-05-27 | 4,283 | 4,355 | 4,272 | 4,355 | 430,500 | 4,355 |
| 2024-05-24 | 4,220 | 4,287 | 4,203 | 4,268 | 534,500 | 4,268 |
| 2024-05-23 | 4,360 | 4,370 | 4,255 | 4,283 | 696,300 | 4,283 |
| 2024-05-22 | 4,256 | 4,395 | 4,241 | 4,331 | 930,000 | 4,331 |
| 2024-05-21 | 4,255 | 4,277 | 4,222 | 4,235 | 630,600 | 4,235 |
| 2024-05-20 | 4,232 | 4,293 | 4,217 | 4,255 | 709,400 | 4,255 |
| 2024-05-17 | 4,122 | 4,204 | 4,094 | 4,194 | 769,500 | 4,194 |
| 2024-05-16 | 4,236 | 4,249 | 4,125 | 4,165 | 981,900 | 4,165 |
| 2024-05-15 | 4,250 | 4,354 | 4,235 | 4,281 | 1,340,500 | 4,281 |
| 2024-05-14 | 4,225 | 4,254 | 4,143 | 4,211 | 1,088,700 | 4,211 |
| 2024-05-13 | 4,197 | 4,266 | 4,185 | 4,235 | 1,008,000 | 4,235 |
| 2024-05-10 | 4,193 | 4,230 | 4,167 | 4,189 | 984,500 | 4,189 |
| 2024-05-09 | 4,140 | 4,200 | 4,139 | 4,193 | 591,100 | 4,193 |
| 2024-05-08 | 4,101 | 4,140 | 4,087 | 4,122 | 546,100 | 4,122 |
| 2024-05-07 | 4,147 | 4,167 | 4,047 | 4,113 | 744,100 | 4,113 |
| 2024-05-02 | 4,168 | 4,179 | 4,127 | 4,146 | 508,100 | 4,146 |
| 2024-05-01 | 4,170 | 4,199 | 4,119 | 4,169 | 638,500 | 4,169 |
| 2024-04-30 | 4,170 | 4,214 | 4,141 | 4,197 | 709,900 | 4,197 |
| 2024-04-26 | 4,131 | 4,195 | 4,104 | 4,185 | 877,600 | 4,185 |
| 2024-04-25 | 4,135 | 4,159 | 4,109 | 4,125 | 980,700 | 4,125 |
| 2024-04-24 | 4,217 | 4,236 | 4,171 | 4,180 | 878,700 | 4,180 |
| 2024-04-23 | 4,181 | 4,271 | 4,170 | 4,174 | 1,288,300 | 4,174 |
| 2024-04-22 | 4,160 | 4,234 | 4,103 | 4,188 | 920,400 | 4,188 |
| 2024-04-19 | 4,125 | 4,168 | 4,010 | 4,082 | 954,300 | 4,082 |
| 2024-04-18 | 4,006 | 4,143 | 3,991 | 4,135 | 743,800 | 4,135 |
| 2024-04-17 | 4,076 | 4,086 | 3,989 | 4,013 | 748,100 | 4,013 |
| 2024-04-16 | 4,183 | 4,225 | 4,056 | 4,065 | 1,047,200 | 4,065 |
| 2024-04-15 | 4,138 | 4,226 | 4,091 | 4,225 | 805,900 | 4,225 |
| 2024-04-12 | 4,193 | 4,235 | 4,147 | 4,225 | 1,057,200 | 4,225 |
| 2024-04-11 | 4,030 | 4,165 | 4,024 | 4,155 | 947,100 | 4,155 |
| 2024-04-10 | 3,976 | 4,066 | 3,969 | 4,038 | 699,200 | 4,038 |
| 2024-04-09 | 4,000 | 4,017 | 3,973 | 4,003 | 547,300 | 4,003 |
| 2024-04-08 | 3,970 | 4,012 | 3,958 | 3,995 | 546,200 | 3,995 |
| 2024-04-05 | 3,953 | 3,975 | 3,912 | 3,969 | 658,500 | 3,969 |
| 2024-04-04 | 4,000 | 4,041 | 3,969 | 4,026 | 677,900 | 4,026 |
| 2024-04-03 | 3,861 | 3,970 | 3,805 | 3,947 | 935,900 | 3,947 |
| 2024-04-02 | 3,928 | 3,983 | 3,870 | 3,900 | 1,101,500 | 3,900 |
| 2024-04-01 | 4,046 | 4,065 | 3,903 | 3,925 | 1,137,700 | 3,925 |
| 2024-03-29 | 4,047 | 4,077 | 4,019 | 4,046 | 763,400 | 4,046 |
| 2024-03-28 | 4,120 | 4,127 | 4,008 | 4,028 | 1,201,800 | 4,028 |
| 2024-03-27 | 4,110 | 4,197 | 4,105 | 4,151 | 1,203,700 | 4,151 |
| 2024-03-26 | 4,107 | 4,109 | 4,023 | 4,088 | 911,000 | 4,088 |
| 2024-03-25 | 4,156 | 4,200 | 4,106 | 4,107 | 1,009,200 | 4,107 |
| 2024-03-22 | 4,175 | 4,196 | 4,104 | 4,193 | 1,169,300 | 4,193 |
| 2024-03-21 | 4,001 | 4,154 | 3,986 | 4,146 | 1,586,500 | 4,146 |
| 2024-03-19 | 3,971 | 4,029 | 3,917 | 3,940 | 1,364,900 | 3,940 |
| 2024-03-18 | 4,042 | 4,043 | 3,935 | 3,996 | 1,138,700 | 3,996 |
| 2024-03-15 | 3,925 | 4,015 | 3,915 | 3,938 | 1,145,000 | 3,938 |
| 2024-03-14 | 4,035 | 4,084 | 3,940 | 3,963 | 1,224,400 | 3,963 |
| 2024-03-13 | 4,100 | 4,111 | 3,984 | 4,035 | 892,900 | 4,035 |
| 2024-03-12 | 4,051 | 4,052 | 3,939 | 4,008 | 1,310,000 | 4,008 |
| 2024-03-11 | 4,186 | 4,215 | 3,997 | 4,057 | 1,609,400 | 4,057 |
| 2024-03-08 | 4,181 | 4,299 | 4,131 | 4,216 | 1,815,500 | 4,216 |
| 2024-03-07 | 4,145 | 4,232 | 4,117 | 4,167 | 1,515,300 | 4,167 |
| 2024-03-06 | 4,065 | 4,104 | 4,026 | 4,103 | 1,045,300 | 4,103 |
| 2024-03-05 | 3,959 | 4,039 | 3,900 | 4,025 | 1,256,500 | 4,025 |
| 2024-03-04 | 3,989 | 3,994 | 3,919 | 3,931 | 1,462,600 | 3,931 |
| 2024-03-01 | 3,888 | 4,044 | 3,879 | 4,021 | 1,948,800 | 4,021 |
| 2024-02-29 | 3,873 | 3,929 | 3,864 | 3,884 | 1,262,400 | 3,884 |
| 2024-02-28 | 3,855 | 3,965 | 3,829 | 3,877 | 1,967,000 | 3,877 |
| 2024-02-27 | 3,764 | 3,948 | 3,747 | 3,823 | 2,217,200 | 3,823 |
| 2024-02-26 | 3,695 | 3,763 | 3,683 | 3,744 | 1,083,400 | 3,744 |
| 2024-02-22 | 3,655 | 3,684 | 3,630 | 3,638 | 683,300 | 3,638 |
| 2024-02-21 | 3,671 | 3,673 | 3,611 | 3,636 | 750,600 | 3,636 |
| 2024-02-20 | 3,739 | 3,739 | 3,668 | 3,672 | 727,300 | 3,672 |
| 2024-02-19 | 3,629 | 3,742 | 3,629 | 3,735 | 1,012,900 | 3,735 |
| 2024-02-16 | 3,616 | 3,635 | 3,563 | 3,602 | 1,098,500 | 3,602 |
| 2024-02-15 | 3,736 | 3,739 | 3,568 | 3,584 | 1,144,300 | 3,584 |
| 2024-02-14 | 3,756 | 3,778 | 3,671 | 3,695 | 1,030,200 | 3,695 |
| 2024-02-13 | 3,677 | 3,750 | 3,630 | 3,750 | 1,452,500 | 3,750 |
| 2024-02-09 | 3,650 | 3,658 | 3,546 | 3,614 | 1,085,000 | 3,614 |
| 2024-02-08 | 3,724 | 3,724 | 3,631 | 3,651 | 1,144,000 | 3,651 |
| 2024-02-07 | 3,641 | 3,708 | 3,625 | 3,698 | 696,600 | 3,698 |
| 2024-02-06 | 3,680 | 3,682 | 3,644 | 3,650 | 725,400 | 3,650 |
| 2024-02-05 | 3,703 | 3,737 | 3,668 | 3,696 | 1,313,600 | 3,696 |
| 2024-02-02 | 3,657 | 3,667 | 3,601 | 3,637 | 1,122,200 | 3,637 |
| 2024-02-01 | 3,600 | 3,672 | 3,553 | 3,657 | 1,449,400 | 3,657 |
| 2024-01-31 | 3,490 | 3,651 | 3,483 | 3,651 | 1,510,700 | 3,651 |
| 2024-01-30 | 3,500 | 3,514 | 3,477 | 3,477 | 595,100 | 3,477 |
| 2024-01-29 | 3,487 | 3,534 | 3,473 | 3,508 | 1,068,000 | 3,508 |
| 2024-01-26 | 3,528 | 3,565 | 3,490 | 3,497 | 997,400 | 3,497 |
| 2024-01-25 | 3,625 | 3,647 | 3,556 | 3,581 | 1,386,600 | 3,581 |
| 2024-01-24 | 3,402 | 3,567 | 3,402 | 3,565 | 1,467,500 | 3,565 |
| 2024-01-23 | 3,465 | 3,483 | 3,415 | 3,418 | 663,100 | 3,418 |
| 2024-01-22 | 3,432 | 3,442 | 3,398 | 3,440 | 677,400 | 3,440 |
| 2024-01-19 | 3,409 | 3,427 | 3,378 | 3,401 | 662,500 | 3,401 |
| 2024-01-18 | 3,411 | 3,419 | 3,374 | 3,413 | 643,500 | 3,413 |
| 2024-01-17 | 3,371 | 3,435 | 3,369 | 3,395 | 971,300 | 3,395 |
| 2024-01-16 | 3,430 | 3,432 | 3,352 | 3,375 | 929,700 | 3,375 |
| 2024-01-15 | 3,375 | 3,435 | 3,374 | 3,435 | 730,800 | 3,435 |
| 2024-01-12 | 3,486 | 3,490 | 3,374 | 3,390 | 1,323,200 | 3,390 |
| 2024-01-11 | 3,454 | 3,516 | 3,447 | 3,458 | 823,100 | 3,458 |
| 2024-01-10 | 3,384 | 3,456 | 3,371 | 3,403 | 643,300 | 3,403 |
| 2024-01-09 | 3,456 | 3,485 | 3,404 | 3,409 | 886,500 | 3,409 |
| 2024-01-05 | 3,390 | 3,474 | 3,390 | 3,447 | 1,240,000 | 3,447 |
| 2024-01-04 | 3,341 | 3,342 | 3,289 | 3,342 | 605,700 | 3,342 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
