8739 スパークス・グループ(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,415 | 1,426 | 1,371 | 1,374 | 109,500 | 1,374 |
| 2024-11-21 | 1,374 | 1,411 | 1,362 | 1,411 | 101,100 | 1,411 |
| 2024-11-20 | 1,348 | 1,395 | 1,348 | 1,374 | 121,000 | 1,374 |
| 2024-11-19 | 1,331 | 1,370 | 1,327 | 1,348 | 93,000 | 1,348 |
| 2024-11-18 | 1,322 | 1,340 | 1,307 | 1,331 | 83,800 | 1,331 |
| 2024-11-15 | 1,314 | 1,333 | 1,308 | 1,322 | 66,600 | 1,322 |
| 2024-11-14 | 1,315 | 1,349 | 1,312 | 1,314 | 58,500 | 1,314 |
| 2024-11-13 | 1,330 | 1,332 | 1,262 | 1,315 | 202,400 | 1,315 |
| 2024-11-12 | 1,330 | 1,361 | 1,313 | 1,330 | 92,400 | 1,330 |
| 2024-11-11 | 1,352 | 1,352 | 1,301 | 1,324 | 141,100 | 1,324 |
| 2024-11-08 | 1,367 | 1,391 | 1,353 | 1,372 | 79,000 | 1,372 |
| 2024-11-07 | 1,418 | 1,431 | 1,356 | 1,367 | 151,800 | 1,367 |
| 2024-11-06 | 1,399 | 1,440 | 1,395 | 1,415 | 57,900 | 1,415 |
| 2024-11-05 | 1,376 | 1,409 | 1,365 | 1,386 | 51,000 | 1,386 |
| 2024-11-01 | 1,416 | 1,416 | 1,375 | 1,376 | 44,300 | 1,376 |
| 2024-10-31 | 1,400 | 1,415 | 1,373 | 1,390 | 62,200 | 1,390 |
| 2024-10-30 | 1,391 | 1,400 | 1,375 | 1,389 | 153,400 | 1,389 |
| 2024-10-29 | 1,377 | 1,401 | 1,371 | 1,382 | 44,500 | 1,382 |
| 2024-10-28 | 1,339 | 1,374 | 1,325 | 1,368 | 58,800 | 1,368 |
| 2024-10-25 | 1,336 | 1,347 | 1,316 | 1,339 | 63,400 | 1,339 |
| 2024-10-24 | 1,324 | 1,336 | 1,306 | 1,330 | 41,100 | 1,330 |
| 2024-10-23 | 1,334 | 1,337 | 1,320 | 1,335 | 42,600 | 1,335 |
| 2024-10-22 | 1,346 | 1,346 | 1,310 | 1,319 | 48,600 | 1,319 |
| 2024-10-21 | 1,334 | 1,351 | 1,323 | 1,346 | 42,500 | 1,346 |
| 2024-10-18 | 1,354 | 1,354 | 1,327 | 1,335 | 19,600 | 1,335 |
| 2024-10-17 | 1,335 | 1,353 | 1,331 | 1,339 | 30,500 | 1,339 |
| 2024-10-16 | 1,332 | 1,350 | 1,320 | 1,320 | 34,400 | 1,320 |
| 2024-10-15 | 1,324 | 1,379 | 1,320 | 1,362 | 69,300 | 1,362 |
| 2024-10-11 | 1,324 | 1,337 | 1,315 | 1,323 | 32,000 | 1,323 |
| 2024-10-10 | 1,323 | 1,334 | 1,315 | 1,328 | 20,700 | 1,328 |
| 2024-10-09 | 1,341 | 1,349 | 1,309 | 1,320 | 35,000 | 1,320 |
| 2024-10-08 | 1,347 | 1,356 | 1,332 | 1,333 | 26,400 | 1,333 |
| 2024-10-07 | 1,394 | 1,394 | 1,371 | 1,371 | 31,000 | 1,371 |
| 2024-10-04 | 1,339 | 1,370 | 1,339 | 1,367 | 69,400 | 1,367 |
| 2024-10-03 | 1,351 | 1,360 | 1,333 | 1,337 | 50,700 | 1,337 |
| 2024-10-02 | 1,325 | 1,331 | 1,298 | 1,309 | 52,500 | 1,309 |
| 2024-10-01 | 1,330 | 1,344 | 1,317 | 1,327 | 30,100 | 1,327 |
| 2024-09-30 | 1,309 | 1,335 | 1,309 | 1,315 | 56,000 | 1,315 |
| 2024-09-27 | 1,407 | 1,407 | 1,355 | 1,365 | 110,800 | 1,365 |
| 2024-09-26 | 1,408 | 1,408 | 1,371 | 1,394 | 108,100 | 1,394 |
| 2024-09-25 | 1,356 | 1,406 | 1,335 | 1,397 | 136,500 | 1,397 |
| 2024-09-24 | 1,357 | 1,366 | 1,343 | 1,343 | 55,300 | 1,343 |
| 2024-09-20 | 1,316 | 1,364 | 1,316 | 1,347 | 78,700 | 1,347 |
| 2024-09-19 | 1,314 | 1,331 | 1,304 | 1,316 | 25,400 | 1,316 |
| 2024-09-18 | 1,310 | 1,318 | 1,278 | 1,298 | 64,600 | 1,298 |
| 2024-09-17 | 1,333 | 1,333 | 1,266 | 1,289 | 41,600 | 1,289 |
| 2024-09-13 | 1,316 | 1,322 | 1,311 | 1,315 | 31,700 | 1,315 |
| 2024-09-12 | 1,310 | 1,339 | 1,306 | 1,327 | 24,300 | 1,327 |
| 2024-09-11 | 1,321 | 1,323 | 1,287 | 1,289 | 45,400 | 1,289 |
| 2024-09-10 | 1,338 | 1,359 | 1,321 | 1,321 | 21,500 | 1,321 |
| 2024-09-09 | 1,293 | 1,349 | 1,281 | 1,333 | 42,100 | 1,333 |
| 2024-09-06 | 1,354 | 1,360 | 1,315 | 1,323 | 22,200 | 1,323 |
| 2024-09-05 | 1,340 | 1,369 | 1,330 | 1,337 | 41,400 | 1,337 |
| 2024-09-04 | 1,375 | 1,379 | 1,332 | 1,332 | 61,700 | 1,332 |
| 2024-09-03 | 1,400 | 1,427 | 1,400 | 1,419 | 20,400 | 1,419 |
| 2024-09-02 | 1,423 | 1,432 | 1,394 | 1,395 | 26,000 | 1,395 |
| 2024-08-30 | 1,416 | 1,431 | 1,411 | 1,420 | 53,800 | 1,420 |
| 2024-08-29 | 1,408 | 1,424 | 1,393 | 1,400 | 27,800 | 1,400 |
| 2024-08-28 | 1,407 | 1,428 | 1,390 | 1,414 | 37,600 | 1,414 |
| 2024-08-27 | 1,395 | 1,423 | 1,391 | 1,414 | 27,800 | 1,414 |
| 2024-08-26 | 1,399 | 1,399 | 1,371 | 1,379 | 27,400 | 1,379 |
| 2024-08-23 | 1,398 | 1,418 | 1,394 | 1,394 | 30,100 | 1,394 |
| 2024-08-22 | 1,415 | 1,415 | 1,380 | 1,390 | 23,500 | 1,390 |
| 2024-08-21 | 1,379 | 1,400 | 1,379 | 1,385 | 21,100 | 1,385 |
| 2024-08-20 | 1,363 | 1,406 | 1,363 | 1,399 | 36,100 | 1,399 |
| 2024-08-19 | 1,374 | 1,390 | 1,342 | 1,342 | 43,000 | 1,342 |
| 2024-08-16 | 1,370 | 1,395 | 1,365 | 1,392 | 36,500 | 1,392 |
| 2024-08-15 | 1,356 | 1,368 | 1,335 | 1,340 | 37,100 | 1,340 |
| 2024-08-14 | 1,324 | 1,367 | 1,305 | 1,356 | 60,500 | 1,356 |
| 2024-08-13 | 1,241 | 1,328 | 1,241 | 1,313 | 118,000 | 1,313 |
| 2024-08-09 | 1,273 | 1,288 | 1,204 | 1,235 | 67,500 | 1,235 |
| 2024-08-08 | 1,210 | 1,264 | 1,202 | 1,223 | 68,300 | 1,223 |
| 2024-08-07 | 1,193 | 1,279 | 1,193 | 1,220 | 88,500 | 1,220 |
| 2024-08-06 | 1,266 | 1,284 | 1,200 | 1,248 | 75,600 | 1,248 |
| 2024-08-05 | 1,307 | 1,323 | 1,139 | 1,151 | 143,800 | 1,151 |
| 2024-08-02 | 1,470 | 1,471 | 1,397 | 1,397 | 98,400 | 1,397 |
| 2024-08-01 | 1,581 | 1,598 | 1,500 | 1,510 | 77,400 | 1,510 |
| 2024-07-31 | 1,600 | 1,666 | 1,596 | 1,650 | 32,800 | 1,650 |
| 2024-07-30 | 1,637 | 1,637 | 1,604 | 1,617 | 25,500 | 1,617 |
| 2024-07-29 | 1,616 | 1,648 | 1,616 | 1,645 | 24,300 | 1,645 |
| 2024-07-26 | 1,619 | 1,634 | 1,608 | 1,610 | 18,100 | 1,610 |
| 2024-07-25 | 1,628 | 1,640 | 1,598 | 1,620 | 47,000 | 1,620 |
| 2024-07-24 | 1,676 | 1,681 | 1,650 | 1,652 | 24,200 | 1,652 |
| 2024-07-23 | 1,682 | 1,695 | 1,670 | 1,676 | 31,500 | 1,676 |
| 2024-07-22 | 1,707 | 1,720 | 1,674 | 1,680 | 32,500 | 1,680 |
| 2024-07-19 | 1,727 | 1,735 | 1,698 | 1,707 | 26,600 | 1,707 |
| 2024-07-18 | 1,715 | 1,755 | 1,715 | 1,727 | 30,700 | 1,727 |
| 2024-07-17 | 1,747 | 1,764 | 1,727 | 1,739 | 25,200 | 1,739 |
| 2024-07-16 | 1,756 | 1,778 | 1,732 | 1,732 | 21,100 | 1,732 |
| 2024-07-12 | 1,725 | 1,764 | 1,724 | 1,762 | 29,500 | 1,762 |
| 2024-07-11 | 1,728 | 1,749 | 1,700 | 1,749 | 32,100 | 1,749 |
| 2024-07-10 | 1,720 | 1,729 | 1,702 | 1,711 | 35,700 | 1,711 |
| 2024-07-09 | 1,725 | 1,740 | 1,695 | 1,723 | 38,300 | 1,723 |
| 2024-07-08 | 1,710 | 1,720 | 1,696 | 1,705 | 35,400 | 1,705 |
| 2024-07-05 | 1,746 | 1,750 | 1,701 | 1,706 | 43,700 | 1,706 |
| 2024-07-04 | 1,753 | 1,763 | 1,745 | 1,753 | 25,400 | 1,753 |
| 2024-07-03 | 1,744 | 1,757 | 1,731 | 1,753 | 29,800 | 1,753 |
| 2024-07-02 | 1,730 | 1,749 | 1,729 | 1,740 | 34,800 | 1,740 |
| 2024-07-01 | 1,728 | 1,728 | 1,696 | 1,721 | 30,400 | 1,721 |
| 2024-06-28 | 1,681 | 1,708 | 1,681 | 1,708 | 24,100 | 1,708 |
| 2024-06-27 | 1,708 | 1,720 | 1,693 | 1,706 | 42,600 | 1,706 |
| 2024-06-26 | 1,713 | 1,740 | 1,705 | 1,715 | 54,800 | 1,715 |
| 2024-06-25 | 1,665 | 1,710 | 1,665 | 1,708 | 35,300 | 1,708 |
| 2024-06-24 | 1,623 | 1,667 | 1,623 | 1,649 | 46,400 | 1,649 |
| 2024-06-21 | 1,648 | 1,657 | 1,607 | 1,612 | 57,400 | 1,612 |
| 2024-06-20 | 1,620 | 1,644 | 1,600 | 1,644 | 49,700 | 1,644 |
| 2024-06-19 | 1,652 | 1,652 | 1,600 | 1,620 | 124,500 | 1,620 |
| 2024-06-18 | 1,660 | 1,669 | 1,632 | 1,638 | 15,800 | 1,638 |
| 2024-06-17 | 1,677 | 1,680 | 1,638 | 1,642 | 34,400 | 1,642 |
| 2024-06-14 | 1,676 | 1,708 | 1,674 | 1,691 | 63,100 | 1,691 |
| 2024-06-13 | 1,725 | 1,732 | 1,674 | 1,677 | 28,800 | 1,677 |
| 2024-06-12 | 1,705 | 1,756 | 1,705 | 1,725 | 50,200 | 1,725 |
| 2024-06-11 | 1,723 | 1,723 | 1,690 | 1,704 | 41,700 | 1,704 |
| 2024-06-10 | 1,680 | 1,720 | 1,661 | 1,717 | 39,600 | 1,717 |
| 2024-06-07 | 1,692 | 1,692 | 1,654 | 1,659 | 62,100 | 1,659 |
| 2024-06-06 | 1,701 | 1,708 | 1,682 | 1,687 | 31,600 | 1,687 |
| 2024-06-05 | 1,723 | 1,725 | 1,694 | 1,701 | 48,000 | 1,701 |
| 2024-06-04 | 1,760 | 1,761 | 1,730 | 1,733 | 48,000 | 1,733 |
| 2024-06-03 | 1,810 | 1,810 | 1,757 | 1,770 | 59,100 | 1,770 |
| 2024-05-31 | 1,740 | 1,828 | 1,727 | 1,814 | 130,400 | 1,814 |
| 2024-05-30 | 1,701 | 1,732 | 1,696 | 1,729 | 36,700 | 1,729 |
| 2024-05-29 | 1,717 | 1,749 | 1,714 | 1,722 | 23,700 | 1,722 |
| 2024-05-28 | 1,734 | 1,734 | 1,716 | 1,718 | 19,600 | 1,718 |
| 2024-05-27 | 1,728 | 1,731 | 1,713 | 1,725 | 10,500 | 1,725 |
| 2024-05-24 | 1,725 | 1,732 | 1,714 | 1,727 | 19,000 | 1,727 |
| 2024-05-23 | 1,746 | 1,757 | 1,726 | 1,745 | 13,300 | 1,745 |
| 2024-05-22 | 1,759 | 1,762 | 1,739 | 1,746 | 18,900 | 1,746 |
| 2024-05-21 | 1,786 | 1,788 | 1,755 | 1,759 | 19,300 | 1,759 |
| 2024-05-20 | 1,798 | 1,809 | 1,783 | 1,792 | 19,300 | 1,792 |
| 2024-05-17 | 1,791 | 1,812 | 1,785 | 1,803 | 15,100 | 1,803 |
| 2024-05-16 | 1,795 | 1,806 | 1,773 | 1,794 | 23,100 | 1,794 |
| 2024-05-15 | 1,808 | 1,817 | 1,782 | 1,795 | 21,100 | 1,795 |
| 2024-05-14 | 1,797 | 1,804 | 1,770 | 1,790 | 57,000 | 1,790 |
| 2024-05-13 | 1,818 | 1,818 | 1,777 | 1,797 | 41,700 | 1,797 |
| 2024-05-10 | 1,808 | 1,819 | 1,793 | 1,819 | 53,800 | 1,819 |
| 2024-05-09 | 1,790 | 1,822 | 1,777 | 1,806 | 34,900 | 1,806 |
| 2024-05-08 | 1,839 | 1,890 | 1,777 | 1,777 | 90,500 | 1,777 |
| 2024-05-07 | 1,807 | 1,818 | 1,796 | 1,803 | 33,200 | 1,803 |
| 2024-05-02 | 1,816 | 1,822 | 1,794 | 1,794 | 24,800 | 1,794 |
| 2024-05-01 | 1,812 | 1,846 | 1,811 | 1,827 | 15,900 | 1,827 |
| 2024-04-30 | 1,846 | 1,846 | 1,800 | 1,825 | 36,100 | 1,825 |
| 2024-04-26 | 1,785 | 1,846 | 1,774 | 1,846 | 55,100 | 1,846 |
| 2024-04-25 | 1,812 | 1,813 | 1,785 | 1,785 | 16,200 | 1,785 |
| 2024-04-24 | 1,810 | 1,836 | 1,800 | 1,828 | 42,200 | 1,828 |
| 2024-04-23 | 1,786 | 1,802 | 1,776 | 1,792 | 34,400 | 1,792 |
| 2024-04-22 | 1,724 | 1,796 | 1,719 | 1,775 | 53,100 | 1,775 |
| 2024-04-19 | 1,721 | 1,736 | 1,670 | 1,706 | 52,800 | 1,706 |
| 2024-04-18 | 1,706 | 1,742 | 1,706 | 1,741 | 22,200 | 1,741 |
| 2024-04-17 | 1,728 | 1,734 | 1,697 | 1,705 | 37,600 | 1,705 |
| 2024-04-16 | 1,751 | 1,754 | 1,718 | 1,736 | 80,900 | 1,736 |
| 2024-04-15 | 1,758 | 1,772 | 1,755 | 1,764 | 20,500 | 1,764 |
| 2024-04-12 | 1,784 | 1,800 | 1,782 | 1,783 | 23,100 | 1,783 |
| 2024-04-11 | 1,756 | 1,784 | 1,754 | 1,777 | 24,800 | 1,777 |
| 2024-04-10 | 1,808 | 1,808 | 1,758 | 1,775 | 47,600 | 1,775 |
| 2024-04-09 | 1,783 | 1,808 | 1,783 | 1,808 | 30,000 | 1,808 |
| 2024-04-08 | 1,795 | 1,811 | 1,770 | 1,781 | 40,300 | 1,781 |
| 2024-04-05 | 1,764 | 1,790 | 1,760 | 1,789 | 30,200 | 1,789 |
| 2024-04-04 | 1,777 | 1,811 | 1,777 | 1,789 | 32,400 | 1,789 |
| 2024-04-03 | 1,761 | 1,779 | 1,725 | 1,772 | 66,100 | 1,772 |
| 2024-04-02 | 1,823 | 1,827 | 1,769 | 1,779 | 41,300 | 1,779 |
| 2024-04-01 | 1,880 | 1,880 | 1,824 | 1,824 | 31,200 | 1,824 |
| 2024-03-29 | 1,878 | 1,891 | 1,864 | 1,880 | 33,100 | 1,880 |
| 2024-03-28 | 1,900 | 1,926 | 1,863 | 1,875 | 52,200 | 1,875 |
| 2024-03-27 | 1,924 | 1,962 | 1,921 | 1,950 | 63,500 | 1,950 |
| 2024-03-26 | 1,871 | 1,911 | 1,871 | 1,910 | 35,000 | 1,910 |
| 2024-03-25 | 1,929 | 1,929 | 1,871 | 1,871 | 56,800 | 1,871 |
| 2024-03-22 | 1,950 | 1,969 | 1,930 | 1,939 | 43,800 | 1,939 |
| 2024-03-21 | 1,940 | 1,957 | 1,925 | 1,941 | 48,600 | 1,941 |
| 2024-03-19 | 1,921 | 1,932 | 1,914 | 1,931 | 32,300 | 1,931 |
| 2024-03-18 | 1,923 | 1,939 | 1,914 | 1,917 | 27,700 | 1,917 |
| 2024-03-15 | 1,907 | 1,943 | 1,907 | 1,922 | 35,100 | 1,922 |
| 2024-03-14 | 1,900 | 1,930 | 1,900 | 1,928 | 25,900 | 1,928 |
| 2024-03-13 | 1,947 | 1,947 | 1,911 | 1,916 | 26,900 | 1,916 |
| 2024-03-12 | 1,916 | 1,936 | 1,872 | 1,936 | 31,400 | 1,936 |
| 2024-03-11 | 1,920 | 1,946 | 1,889 | 1,916 | 61,400 | 1,916 |
| 2024-03-08 | 1,938 | 1,954 | 1,902 | 1,954 | 72,300 | 1,954 |
| 2024-03-07 | 1,911 | 1,936 | 1,897 | 1,920 | 46,300 | 1,920 |
| 2024-03-06 | 1,894 | 1,930 | 1,894 | 1,915 | 42,100 | 1,915 |
| 2024-03-05 | 1,879 | 1,909 | 1,879 | 1,900 | 44,500 | 1,900 |
| 2024-03-04 | 1,913 | 1,913 | 1,880 | 1,895 | 38,100 | 1,895 |
| 2024-03-01 | 1,900 | 1,916 | 1,884 | 1,905 | 40,900 | 1,905 |
| 2024-02-29 | 1,898 | 1,910 | 1,879 | 1,897 | 55,500 | 1,897 |
| 2024-02-28 | 1,848 | 1,890 | 1,840 | 1,883 | 62,600 | 1,883 |
| 2024-02-27 | 1,843 | 1,874 | 1,833 | 1,861 | 47,400 | 1,861 |
| 2024-02-26 | 1,841 | 1,887 | 1,837 | 1,865 | 53,100 | 1,865 |
| 2024-02-22 | 1,830 | 1,839 | 1,815 | 1,839 | 45,100 | 1,839 |
| 2024-02-21 | 1,818 | 1,844 | 1,813 | 1,827 | 25,200 | 1,827 |
| 2024-02-20 | 1,867 | 1,885 | 1,821 | 1,821 | 52,000 | 1,821 |
| 2024-02-19 | 1,869 | 1,869 | 1,817 | 1,848 | 57,300 | 1,848 |
| 2024-02-16 | 1,840 | 1,870 | 1,825 | 1,863 | 126,900 | 1,863 |
| 2024-02-15 | 1,765 | 1,834 | 1,736 | 1,820 | 114,100 | 1,820 |
| 2024-02-14 | 1,786 | 1,786 | 1,743 | 1,765 | 101,800 | 1,765 |
| 2024-02-13 | 1,760 | 1,793 | 1,730 | 1,786 | 77,500 | 1,786 |
| 2024-02-09 | 1,777 | 1,794 | 1,752 | 1,752 | 55,800 | 1,752 |
| 2024-02-08 | 1,772 | 1,808 | 1,750 | 1,762 | 123,900 | 1,762 |
| 2024-02-07 | 1,775 | 1,789 | 1,761 | 1,772 | 41,000 | 1,772 |
| 2024-02-06 | 1,775 | 1,790 | 1,765 | 1,775 | 27,600 | 1,775 |
| 2024-02-05 | 1,756 | 1,807 | 1,749 | 1,799 | 45,600 | 1,799 |
| 2024-02-02 | 1,768 | 1,785 | 1,749 | 1,749 | 55,600 | 1,749 |
| 2024-02-01 | 1,801 | 1,820 | 1,747 | 1,767 | 111,500 | 1,767 |
| 2024-01-31 | 1,817 | 1,830 | 1,790 | 1,830 | 73,400 | 1,830 |
| 2024-01-30 | 1,805 | 1,839 | 1,795 | 1,821 | 48,900 | 1,821 |
| 2024-01-29 | 1,783 | 1,809 | 1,783 | 1,803 | 28,700 | 1,803 |
| 2024-01-26 | 1,816 | 1,817 | 1,780 | 1,781 | 50,100 | 1,781 |
| 2024-01-25 | 1,784 | 1,833 | 1,781 | 1,818 | 77,800 | 1,818 |
| 2024-01-24 | 1,806 | 1,809 | 1,773 | 1,784 | 61,200 | 1,784 |
| 2024-01-23 | 1,800 | 1,846 | 1,784 | 1,809 | 83,500 | 1,809 |
| 2024-01-22 | 1,780 | 1,811 | 1,768 | 1,800 | 67,100 | 1,800 |
| 2024-01-19 | 1,800 | 1,810 | 1,762 | 1,764 | 42,900 | 1,764 |
| 2024-01-18 | 1,799 | 1,825 | 1,786 | 1,789 | 70,400 | 1,789 |
| 2024-01-17 | 1,773 | 1,822 | 1,773 | 1,799 | 279,000 | 1,799 |
| 2024-01-16 | 1,727 | 1,800 | 1,727 | 1,773 | 194,300 | 1,773 |
| 2024-01-15 | 1,668 | 1,730 | 1,668 | 1,727 | 121,700 | 1,727 |
| 2024-01-12 | 1,690 | 1,690 | 1,657 | 1,662 | 43,200 | 1,662 |
| 2024-01-11 | 1,700 | 1,715 | 1,690 | 1,690 | 59,600 | 1,690 |
| 2024-01-10 | 1,693 | 1,701 | 1,672 | 1,687 | 51,600 | 1,687 |
| 2024-01-09 | 1,651 | 1,685 | 1,649 | 1,685 | 61,000 | 1,685 |
| 2024-01-05 | 1,625 | 1,653 | 1,616 | 1,643 | 43,500 | 1,643 |
| 2024-01-04 | 1,603 | 1,620 | 1,575 | 1,616 | 36,400 | 1,616 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
