8473 SBIホールディングス(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 | 3,550 | 3,557 | 3,500 | 3,514 | 1,305,700 | 3,514 |
| 2024-11-20 | 3,569 | 3,573 | 3,532 | 3,553 | 988,700 | 3,553 |
| 2024-11-19 | 3,490 | 3,588 | 3,483 | 3,573 | 1,659,500 | 3,573 |
| 2024-11-18 | 3,453 | 3,482 | 3,445 | 3,474 | 1,085,700 | 3,474 |
| 2024-11-15 | 3,491 | 3,499 | 3,435 | 3,440 | 1,779,100 | 3,440 |
| 2024-11-14 | 3,515 | 3,542 | 3,495 | 3,495 | 1,506,300 | 3,495 |
| 2024-11-13 | 3,525 | 3,540 | 3,484 | 3,496 | 1,447,500 | 3,496 |
| 2024-11-12 | 3,553 | 3,605 | 3,519 | 3,526 | 1,680,800 | 3,526 |
| 2024-11-11 | 3,582 | 3,603 | 3,498 | 3,535 | 2,074,600 | 3,535 |
| 2024-11-08 | 3,628 | 3,632 | 3,515 | 3,582 | 2,180,200 | 3,582 |
| 2024-11-07 | 3,630 | 3,657 | 3,565 | 3,592 | 2,941,000 | 3,592 |
| 2024-11-06 | 3,452 | 3,536 | 3,448 | 3,536 | 1,736,100 | 3,536 |
| 2024-11-05 | 3,394 | 3,450 | 3,375 | 3,450 | 1,272,200 | 3,450 |
| 2024-11-01 | 3,340 | 3,382 | 3,330 | 3,370 | 1,138,500 | 3,370 |
| 2024-10-31 | 3,397 | 3,415 | 3,375 | 3,399 | 1,183,400 | 3,399 |
| 2024-10-30 | 3,400 | 3,422 | 3,372 | 3,403 | 1,624,500 | 3,403 |
| 2024-10-29 | 3,340 | 3,422 | 3,332 | 3,400 | 1,329,500 | 3,400 |
| 2024-10-28 | 3,213 | 3,320 | 3,211 | 3,316 | 1,417,600 | 3,316 |
| 2024-10-25 | 3,260 | 3,268 | 3,210 | 3,238 | 884,100 | 3,238 |
| 2024-10-24 | 3,260 | 3,278 | 3,229 | 3,256 | 953,700 | 3,256 |
| 2024-10-23 | 3,310 | 3,324 | 3,283 | 3,288 | 1,246,400 | 3,288 |
| 2024-10-22 | 3,352 | 3,363 | 3,289 | 3,310 | 1,396,900 | 3,310 |
| 2024-10-21 | 3,373 | 3,389 | 3,345 | 3,374 | 902,400 | 3,374 |
| 2024-10-18 | 3,373 | 3,394 | 3,353 | 3,361 | 1,464,300 | 3,361 |
| 2024-10-17 | 3,337 | 3,373 | 3,325 | 3,347 | 802,600 | 3,347 |
| 2024-10-16 | 3,300 | 3,343 | 3,280 | 3,321 | 997,700 | 3,321 |
| 2024-10-15 | 3,339 | 3,353 | 3,306 | 3,330 | 1,535,700 | 3,330 |
| 2024-10-11 | 3,285 | 3,310 | 3,273 | 3,277 | 933,900 | 3,277 |
| 2024-10-10 | 3,284 | 3,295 | 3,266 | 3,292 | 871,700 | 3,292 |
| 2024-10-09 | 3,292 | 3,297 | 3,248 | 3,260 | 1,393,800 | 3,260 |
| 2024-10-08 | 3,323 | 3,330 | 3,260 | 3,264 | 1,880,100 | 3,264 |
| 2024-10-07 | 3,393 | 3,417 | 3,367 | 3,393 | 1,388,600 | 3,393 |
| 2024-10-04 | 3,355 | 3,366 | 3,330 | 3,338 | 837,500 | 3,338 |
| 2024-10-03 | 3,374 | 3,377 | 3,312 | 3,320 | 1,046,200 | 3,320 |
| 2024-10-02 | 3,330 | 3,362 | 3,292 | 3,304 | 1,355,600 | 3,304 |
| 2024-10-01 | 3,330 | 3,382 | 3,313 | 3,364 | 1,294,200 | 3,364 |
| 2024-09-30 | 3,243 | 3,324 | 3,230 | 3,295 | 2,679,200 | 3,295 |
| 2024-09-27 | 3,406 | 3,408 | 3,315 | 3,358 | 1,748,400 | 3,358 |
| 2024-09-26 | 3,311 | 3,366 | 3,290 | 3,366 | 1,780,500 | 3,366 |
| 2024-09-25 | 3,299 | 3,311 | 3,271 | 3,282 | 1,067,500 | 3,282 |
| 2024-09-24 | 3,355 | 3,356 | 3,302 | 3,302 | 1,483,800 | 3,302 |
| 2024-09-20 | 3,361 | 3,370 | 3,327 | 3,333 | 1,408,700 | 3,333 |
| 2024-09-19 | 3,280 | 3,327 | 3,276 | 3,300 | 1,275,600 | 3,300 |
| 2024-09-18 | 3,260 | 3,269 | 3,212 | 3,242 | 858,000 | 3,242 |
| 2024-09-17 | 3,269 | 3,285 | 3,178 | 3,211 | 1,388,100 | 3,211 |
| 2024-09-13 | 3,256 | 3,293 | 3,228 | 3,250 | 1,496,900 | 3,250 |
| 2024-09-12 | 3,264 | 3,277 | 3,222 | 3,264 | 1,615,500 | 3,264 |
| 2024-09-11 | 3,213 | 3,220 | 3,132 | 3,152 | 1,782,800 | 3,152 |
| 2024-09-10 | 3,283 | 3,290 | 3,226 | 3,234 | 1,741,400 | 3,234 |
| 2024-09-09 | 3,201 | 3,278 | 3,185 | 3,266 | 2,444,900 | 3,266 |
| 2024-09-06 | 3,390 | 3,396 | 3,300 | 3,334 | 2,073,200 | 3,334 |
| 2024-09-05 | 3,379 | 3,473 | 3,362 | 3,399 | 1,331,700 | 3,399 |
| 2024-09-04 | 3,444 | 3,494 | 3,396 | 3,414 | 2,565,400 | 3,414 |
| 2024-09-03 | 3,560 | 3,616 | 3,557 | 3,584 | 945,900 | 3,584 |
| 2024-09-02 | 3,590 | 3,603 | 3,561 | 3,561 | 998,100 | 3,561 |
| 2024-08-30 | 3,570 | 3,589 | 3,558 | 3,568 | 1,117,200 | 3,568 |
| 2024-08-29 | 3,530 | 3,570 | 3,524 | 3,565 | 1,256,600 | 3,565 |
| 2024-08-28 | 3,560 | 3,588 | 3,539 | 3,588 | 997,000 | 3,588 |
| 2024-08-27 | 3,578 | 3,592 | 3,539 | 3,571 | 1,344,000 | 3,571 |
| 2024-08-26 | 3,570 | 3,578 | 3,544 | 3,560 | 979,900 | 3,560 |
| 2024-08-23 | 3,577 | 3,598 | 3,545 | 3,598 | 1,185,000 | 3,598 |
| 2024-08-22 | 3,561 | 3,574 | 3,522 | 3,537 | 767,900 | 3,537 |
| 2024-08-21 | 3,540 | 3,570 | 3,533 | 3,560 | 819,600 | 3,560 |
| 2024-08-20 | 3,576 | 3,584 | 3,541 | 3,584 | 920,700 | 3,584 |
| 2024-08-19 | 3,540 | 3,612 | 3,523 | 3,524 | 1,335,100 | 3,524 |
| 2024-08-16 | 3,610 | 3,611 | 3,538 | 3,540 | 1,742,200 | 3,540 |
| 2024-08-15 | 3,441 | 3,549 | 3,425 | 3,505 | 1,949,900 | 3,505 |
| 2024-08-14 | 3,414 | 3,420 | 3,358 | 3,387 | 2,389,700 | 3,387 |
| 2024-08-13 | 3,325 | 3,414 | 3,307 | 3,414 | 2,194,500 | 3,414 |
| 2024-08-09 | 3,350 | 3,367 | 3,196 | 3,274 | 2,313,800 | 3,274 |
| 2024-08-08 | 3,280 | 3,359 | 3,241 | 3,283 | 1,937,800 | 3,283 |
| 2024-08-07 | 3,142 | 3,434 | 3,126 | 3,320 | 3,535,800 | 3,320 |
| 2024-08-06 | 3,173 | 3,237 | 3,070 | 3,158 | 4,216,600 | 3,158 |
| 2024-08-05 | 3,201 | 3,235 | 2,855 | 2,884.5 | 6,563,100 | 2,884.50 |
| 2024-08-02 | 3,700 | 3,712 | 3,464 | 3,464 | 4,516,000 | 3,464 |
| 2024-08-01 | 3,905 | 3,918 | 3,765 | 3,807 | 2,273,900 | 3,807 |
| 2024-07-31 | 3,850 | 3,952 | 3,817 | 3,943 | 2,840,900 | 3,943 |
| 2024-07-30 | 3,862 | 3,887 | 3,831 | 3,879 | 1,320,300 | 3,879 |
| 2024-07-29 | 3,825 | 3,877 | 3,790 | 3,873 | 1,708,000 | 3,873 |
| 2024-07-26 | 3,798 | 3,819 | 3,750 | 3,755 | 1,724,200 | 3,755 |
| 2024-07-25 | 3,850 | 3,851 | 3,781 | 3,786 | 2,530,600 | 3,786 |
| 2024-07-24 | 3,994 | 4,011 | 3,939 | 3,939 | 1,331,400 | 3,939 |
| 2024-07-23 | 4,001 | 4,041 | 3,992 | 4,021 | 775,500 | 4,021 |
| 2024-07-22 | 4,069 | 4,073 | 3,994 | 3,994 | 922,600 | 3,994 |
| 2024-07-19 | 4,071 | 4,080 | 4,026 | 4,040 | 995,100 | 4,040 |
| 2024-07-18 | 4,111 | 4,159 | 4,068 | 4,069 | 1,392,100 | 4,069 |
| 2024-07-17 | 4,143 | 4,180 | 4,133 | 4,159 | 1,150,900 | 4,159 |
| 2024-07-16 | 4,068 | 4,133 | 4,051 | 4,113 | 1,603,600 | 4,113 |
| 2024-07-12 | 4,007 | 4,054 | 3,989 | 4,032 | 1,880,700 | 4,032 |
| 2024-07-11 | 4,108 | 4,121 | 4,045 | 4,083 | 2,901,100 | 4,083 |
| 2024-07-10 | 4,152 | 4,187 | 4,139 | 4,187 | 1,147,300 | 4,187 |
| 2024-07-09 | 4,169 | 4,178 | 4,114 | 4,164 | 941,800 | 4,164 |
| 2024-07-08 | 4,143 | 4,179 | 4,126 | 4,169 | 1,072,100 | 4,169 |
| 2024-07-05 | 4,198 | 4,224 | 4,155 | 4,156 | 927,500 | 4,156 |
| 2024-07-04 | 4,216 | 4,222 | 4,169 | 4,199 | 1,247,000 | 4,199 |
| 2024-07-03 | 4,237 | 4,254 | 4,189 | 4,226 | 1,565,700 | 4,226 |
| 2024-07-02 | 4,090 | 4,223 | 4,077 | 4,197 | 2,405,900 | 4,197 |
| 2024-07-01 | 4,119 | 4,119 | 4,080 | 4,105 | 1,426,500 | 4,105 |
| 2024-06-28 | 4,088 | 4,106 | 4,051 | 4,067 | 1,419,800 | 4,067 |
| 2024-06-27 | 4,055 | 4,056 | 4,005 | 4,041 | 1,061,300 | 4,041 |
| 2024-06-26 | 4,004 | 4,060 | 3,992 | 4,060 | 1,668,600 | 4,060 |
| 2024-06-25 | 3,927 | 4,020 | 3,918 | 4,020 | 1,417,700 | 4,020 |
| 2024-06-24 | 3,890 | 3,908 | 3,871 | 3,904 | 1,113,700 | 3,904 |
| 2024-06-21 | 3,931 | 3,987 | 3,898 | 3,900 | 3,127,800 | 3,900 |
| 2024-06-20 | 3,930 | 3,946 | 3,836 | 3,861 | 1,825,800 | 3,861 |
| 2024-06-19 | 3,950 | 3,977 | 3,938 | 3,966 | 590,000 | 3,966 |
| 2024-06-18 | 3,985 | 4,009 | 3,927 | 3,942 | 807,700 | 3,942 |
| 2024-06-17 | 3,989 | 3,998 | 3,932 | 3,932 | 1,034,300 | 3,932 |
| 2024-06-14 | 3,950 | 4,015 | 3,945 | 4,006 | 1,379,200 | 4,006 |
| 2024-06-13 | 4,040 | 4,040 | 3,957 | 3,957 | 1,032,500 | 3,957 |
| 2024-06-12 | 4,056 | 4,061 | 3,994 | 3,998 | 1,889,000 | 3,998 |
| 2024-06-11 | 4,149 | 4,183 | 4,097 | 4,104 | 1,045,900 | 4,104 |
| 2024-06-10 | 4,133 | 4,152 | 4,102 | 4,150 | 895,600 | 4,150 |
| 2024-06-07 | 4,160 | 4,209 | 4,066 | 4,113 | 1,672,500 | 4,113 |
| 2024-06-06 | 4,143 | 4,189 | 4,077 | 4,171 | 2,082,300 | 4,171 |
| 2024-06-05 | 4,115 | 4,121 | 4,016 | 4,085 | 1,631,400 | 4,085 |
| 2024-06-04 | 4,157 | 4,169 | 4,113 | 4,135 | 1,311,400 | 4,135 |
| 2024-06-03 | 4,096 | 4,150 | 4,076 | 4,150 | 2,489,700 | 4,150 |
| 2024-05-31 | 3,935 | 4,084 | 3,928 | 4,062 | 5,544,800 | 4,062 |
| 2024-05-30 | 3,861 | 3,910 | 3,852 | 3,892 | 1,192,600 | 3,892 |
| 2024-05-29 | 3,944 | 3,967 | 3,896 | 3,900 | 1,079,200 | 3,900 |
| 2024-05-28 | 3,990 | 3,993 | 3,944 | 3,944 | 1,113,200 | 3,944 |
| 2024-05-27 | 3,979 | 3,999 | 3,955 | 3,999 | 1,073,100 | 3,999 |
| 2024-05-24 | 3,945 | 3,984 | 3,939 | 3,954 | 950,700 | 3,954 |
| 2024-05-23 | 3,972 | 4,009 | 3,948 | 3,995 | 1,061,900 | 3,995 |
| 2024-05-22 | 3,979 | 4,009 | 3,952 | 4,005 | 1,192,500 | 4,005 |
| 2024-05-21 | 4,018 | 4,058 | 3,939 | 3,940 | 1,829,700 | 3,940 |
| 2024-05-20 | 3,930 | 4,019 | 3,918 | 4,005 | 2,361,500 | 4,005 |
| 2024-05-17 | 3,839 | 3,901 | 3,822 | 3,901 | 955,500 | 3,901 |
| 2024-05-16 | 3,835 | 3,846 | 3,775 | 3,845 | 1,637,600 | 3,845 |
| 2024-05-15 | 3,883 | 3,884 | 3,824 | 3,833 | 1,430,100 | 3,833 |
| 2024-05-14 | 3,901 | 3,929 | 3,825 | 3,848 | 1,530,800 | 3,848 |
| 2024-05-13 | 3,900 | 3,932 | 3,851 | 3,913 | 1,855,800 | 3,913 |
| 2024-05-10 | 3,812 | 3,970 | 3,803 | 3,970 | 3,579,600 | 3,970 |
| 2024-05-09 | 3,791 | 3,812 | 3,771 | 3,781 | 1,052,900 | 3,781 |
| 2024-05-08 | 3,782 | 3,811 | 3,773 | 3,773 | 1,028,800 | 3,773 |
| 2024-05-07 | 3,795 | 3,803 | 3,770 | 3,800 | 1,093,500 | 3,800 |
| 2024-05-02 | 3,745 | 3,784 | 3,730 | 3,768 | 1,055,900 | 3,768 |
| 2024-05-01 | 3,815 | 3,820 | 3,760 | 3,780 | 1,268,400 | 3,780 |
| 2024-04-30 | 3,885 | 3,889 | 3,813 | 3,852 | 1,685,900 | 3,852 |
| 2024-04-26 | 3,810 | 3,895 | 3,784 | 3,856 | 3,591,200 | 3,856 |
| 2024-04-25 | 3,843 | 3,862 | 3,799 | 3,799 | 1,202,400 | 3,799 |
| 2024-04-24 | 3,824 | 3,862 | 3,812 | 3,851 | 1,367,200 | 3,851 |
| 2024-04-23 | 3,792 | 3,808 | 3,778 | 3,792 | 1,266,000 | 3,792 |
| 2024-04-22 | 3,712 | 3,771 | 3,701 | 3,750 | 1,823,500 | 3,750 |
| 2024-04-19 | 3,665 | 3,712 | 3,605 | 3,645 | 1,950,500 | 3,645 |
| 2024-04-18 | 3,651 | 3,734 | 3,637 | 3,714 | 1,312,500 | 3,714 |
| 2024-04-17 | 3,800 | 3,801 | 3,664 | 3,674 | 2,024,500 | 3,674 |
| 2024-04-16 | 3,810 | 3,827 | 3,768 | 3,777 | 1,657,100 | 3,777 |
| 2024-04-15 | 3,830 | 3,861 | 3,794 | 3,854 | 1,149,900 | 3,854 |
| 2024-04-12 | 3,874 | 3,885 | 3,840 | 3,852 | 958,600 | 3,852 |
| 2024-04-11 | 3,818 | 3,877 | 3,814 | 3,844 | 975,100 | 3,844 |
| 2024-04-10 | 3,883 | 3,890 | 3,858 | 3,867 | 1,305,400 | 3,867 |
| 2024-04-09 | 3,883 | 3,928 | 3,883 | 3,922 | 1,195,500 | 3,922 |
| 2024-04-08 | 3,851 | 3,922 | 3,842 | 3,880 | 1,830,100 | 3,880 |
| 2024-04-05 | 3,831 | 3,836 | 3,765 | 3,803 | 1,928,900 | 3,803 |
| 2024-04-04 | 3,880 | 3,893 | 3,847 | 3,884 | 1,274,700 | 3,884 |
| 2024-04-03 | 3,805 | 3,856 | 3,763 | 3,843 | 1,641,900 | 3,843 |
| 2024-04-02 | 3,817 | 3,843 | 3,801 | 3,825 | 1,299,200 | 3,825 |
| 2024-04-01 | 3,954 | 3,970 | 3,800 | 3,800 | 2,386,300 | 3,800 |
| 2024-03-29 | 3,976 | 3,992 | 3,931 | 3,951 | 1,591,000 | 3,951 |
| 2024-03-28 | 3,950 | 3,998 | 3,926 | 3,955 | 3,087,600 | 3,955 |
| 2024-03-27 | 4,075 | 4,108 | 4,062 | 4,091 | 3,781,500 | 4,091 |
| 2024-03-26 | 4,061 | 4,095 | 4,049 | 4,075 | 1,672,200 | 4,075 |
| 2024-03-25 | 4,113 | 4,116 | 4,063 | 4,067 | 2,095,600 | 4,067 |
| 2024-03-22 | 4,071 | 4,144 | 4,053 | 4,129 | 3,285,500 | 4,129 |
| 2024-03-21 | 4,090 | 4,093 | 4,015 | 4,052 | 2,569,400 | 4,052 |
| 2024-03-19 | 3,961 | 4,131 | 3,951 | 4,038 | 4,161,400 | 4,038 |
| 2024-03-18 | 3,890 | 3,953 | 3,874 | 3,951 | 1,789,700 | 3,951 |
| 2024-03-15 | 3,821 | 3,884 | 3,820 | 3,856 | 1,972,800 | 3,856 |
| 2024-03-14 | 3,800 | 3,841 | 3,786 | 3,840 | 1,682,100 | 3,840 |
| 2024-03-13 | 3,870 | 3,870 | 3,772 | 3,788 | 2,264,700 | 3,788 |
| 2024-03-12 | 3,788 | 3,824 | 3,753 | 3,807 | 2,458,000 | 3,807 |
| 2024-03-11 | 3,924 | 3,926 | 3,790 | 3,828 | 3,140,900 | 3,828 |
| 2024-03-08 | 3,947 | 3,988 | 3,931 | 3,953 | 2,218,900 | 3,953 |
| 2024-03-07 | 3,990 | 4,056 | 3,963 | 3,983 | 3,225,200 | 3,983 |
| 2024-03-06 | 3,975 | 4,004 | 3,932 | 3,968 | 2,509,700 | 3,968 |
| 2024-03-05 | 3,920 | 3,980 | 3,905 | 3,968 | 2,111,800 | 3,968 |
| 2024-03-04 | 3,998 | 3,998 | 3,929 | 3,940 | 2,447,300 | 3,940 |
| 2024-03-01 | 3,996 | 4,007 | 3,967 | 3,989 | 3,082,900 | 3,989 |
| 2024-02-29 | 3,999 | 4,029 | 3,969 | 4,025 | 2,632,300 | 4,025 |
| 2024-02-28 | 3,960 | 4,005 | 3,957 | 4,000 | 1,854,100 | 4,000 |
| 2024-02-27 | 3,969 | 4,009 | 3,957 | 3,965 | 1,955,700 | 3,965 |
| 2024-02-26 | 4,028 | 4,029 | 3,940 | 3,945 | 2,522,000 | 3,945 |
| 2024-02-22 | 3,979 | 3,983 | 3,950 | 3,975 | 1,946,700 | 3,975 |
| 2024-02-21 | 3,990 | 3,991 | 3,913 | 3,943 | 2,731,300 | 3,943 |
| 2024-02-20 | 4,120 | 4,145 | 3,995 | 4,000 | 3,128,600 | 4,000 |
| 2024-02-19 | 4,034 | 4,077 | 3,993 | 4,055 | 2,110,100 | 4,055 |
| 2024-02-16 | 3,915 | 3,983 | 3,887 | 3,973 | 2,802,700 | 3,973 |
| 2024-02-15 | 3,920 | 3,922 | 3,860 | 3,878 | 1,968,400 | 3,878 |
| 2024-02-14 | 3,888 | 3,927 | 3,867 | 3,897 | 2,486,700 | 3,897 |
| 2024-02-13 | 3,926 | 3,954 | 3,879 | 3,919 | 2,974,500 | 3,919 |
| 2024-02-09 | 3,820 | 3,912 | 3,796 | 3,876 | 3,553,800 | 3,876 |
| 2024-02-08 | 3,780 | 3,849 | 3,715 | 3,802 | 4,542,300 | 3,802 |
| 2024-02-07 | 3,660 | 3,838 | 3,658 | 3,775 | 6,331,200 | 3,775 |
| 2024-02-06 | 3,692 | 3,712 | 3,657 | 3,657 | 2,503,200 | 3,657 |
| 2024-02-05 | 3,670 | 3,718 | 3,637 | 3,712 | 2,062,000 | 3,712 |
| 2024-02-02 | 3,649 | 3,660 | 3,606 | 3,637 | 1,739,700 | 3,637 |
| 2024-02-01 | 3,613 | 3,663 | 3,613 | 3,639 | 1,961,500 | 3,639 |
| 2024-01-31 | 3,589 | 3,644 | 3,577 | 3,644 | 2,373,400 | 3,644 |
| 2024-01-30 | 3,601 | 3,609 | 3,579 | 3,591 | 1,454,700 | 3,591 |
| 2024-01-29 | 3,560 | 3,604 | 3,553 | 3,602 | 1,707,900 | 3,602 |
| 2024-01-26 | 3,629 | 3,637 | 3,568 | 3,568 | 1,939,900 | 3,568 |
| 2024-01-25 | 3,615 | 3,643 | 3,607 | 3,629 | 1,649,600 | 3,629 |
| 2024-01-24 | 3,569 | 3,623 | 3,565 | 3,609 | 2,241,700 | 3,609 |
| 2024-01-23 | 3,625 | 3,647 | 3,591 | 3,606 | 2,041,400 | 3,606 |
| 2024-01-22 | 3,626 | 3,629 | 3,597 | 3,625 | 1,505,100 | 3,625 |
| 2024-01-19 | 3,623 | 3,627 | 3,582 | 3,598 | 2,108,400 | 3,598 |
| 2024-01-18 | 3,583 | 3,601 | 3,548 | 3,575 | 2,002,400 | 3,575 |
| 2024-01-17 | 3,547 | 3,587 | 3,527 | 3,551 | 2,830,700 | 3,551 |
| 2024-01-16 | 3,550 | 3,565 | 3,505 | 3,516 | 2,068,100 | 3,516 |
| 2024-01-15 | 3,450 | 3,567 | 3,450 | 3,533 | 3,192,300 | 3,533 |
| 2024-01-12 | 3,500 | 3,539 | 3,390 | 3,434 | 6,063,400 | 3,434 |
| 2024-01-11 | 3,418 | 3,550 | 3,417 | 3,530 | 4,748,300 | 3,530 |
| 2024-01-10 | 3,382 | 3,399 | 3,346 | 3,385 | 1,877,300 | 3,385 |
| 2024-01-09 | 3,400 | 3,422 | 3,371 | 3,400 | 2,629,500 | 3,400 |
| 2024-01-05 | 3,248 | 3,374 | 3,248 | 3,360 | 3,365,000 | 3,360 |
| 2024-01-04 | 3,161 | 3,238 | 3,137 | 3,237 | 2,004,600 | 3,237 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
