8877 エスリード(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 | 4,365 | 4,385 | 4,300 | 4,310 | 22,600 | 4,310 |
| 2024-11-21 | 4,400 | 4,435 | 4,365 | 4,365 | 11,600 | 4,365 |
| 2024-11-20 | 4,405 | 4,460 | 4,395 | 4,395 | 9,200 | 4,395 |
| 2024-11-19 | 4,440 | 4,465 | 4,385 | 4,425 | 13,100 | 4,425 |
| 2024-11-18 | 4,410 | 4,455 | 4,405 | 4,405 | 7,200 | 4,405 |
| 2024-11-15 | 4,450 | 4,490 | 4,425 | 4,425 | 13,700 | 4,425 |
| 2024-11-14 | 4,420 | 4,450 | 4,400 | 4,400 | 13,400 | 4,400 |
| 2024-11-13 | 4,510 | 4,515 | 4,420 | 4,420 | 11,700 | 4,420 |
| 2024-11-12 | 4,520 | 4,555 | 4,460 | 4,470 | 17,000 | 4,470 |
| 2024-11-11 | 4,430 | 4,530 | 4,430 | 4,510 | 15,800 | 4,510 |
| 2024-11-08 | 4,445 | 4,485 | 4,395 | 4,395 | 17,500 | 4,395 |
| 2024-11-07 | 4,395 | 4,470 | 4,375 | 4,435 | 24,800 | 4,435 |
| 2024-11-06 | 4,340 | 4,440 | 4,340 | 4,390 | 23,900 | 4,390 |
| 2024-11-05 | 4,500 | 4,505 | 4,340 | 4,340 | 25,900 | 4,340 |
| 2024-11-01 | 4,495 | 4,510 | 4,405 | 4,440 | 31,100 | 4,440 |
| 2024-10-31 | 4,580 | 4,580 | 4,470 | 4,565 | 41,800 | 4,565 |
| 2024-10-30 | 4,590 | 4,640 | 4,530 | 4,530 | 43,000 | 4,530 |
| 2024-10-29 | 4,585 | 4,605 | 4,555 | 4,590 | 14,400 | 4,590 |
| 2024-10-28 | 4,510 | 4,605 | 4,490 | 4,585 | 16,200 | 4,585 |
| 2024-10-25 | 4,620 | 4,620 | 4,505 | 4,510 | 13,000 | 4,510 |
| 2024-10-24 | 4,610 | 4,645 | 4,580 | 4,595 | 13,300 | 4,595 |
| 2024-10-23 | 4,675 | 4,680 | 4,615 | 4,615 | 11,800 | 4,615 |
| 2024-10-22 | 4,715 | 4,745 | 4,635 | 4,675 | 22,300 | 4,675 |
| 2024-10-21 | 4,770 | 4,785 | 4,730 | 4,750 | 11,500 | 4,750 |
| 2024-10-18 | 4,855 | 4,860 | 4,790 | 4,790 | 10,100 | 4,790 |
| 2024-10-17 | 4,915 | 4,915 | 4,855 | 4,855 | 8,300 | 4,855 |
| 2024-10-16 | 4,850 | 4,920 | 4,810 | 4,890 | 12,200 | 4,890 |
| 2024-10-15 | 4,835 | 4,895 | 4,810 | 4,850 | 19,000 | 4,850 |
| 2024-10-11 | 4,855 | 4,880 | 4,815 | 4,820 | 12,800 | 4,820 |
| 2024-10-10 | 4,890 | 4,890 | 4,785 | 4,825 | 21,200 | 4,825 |
| 2024-10-09 | 4,975 | 4,975 | 4,870 | 4,890 | 15,600 | 4,890 |
| 2024-10-08 | 4,910 | 4,980 | 4,890 | 4,935 | 12,000 | 4,935 |
| 2024-10-07 | 4,945 | 5,020 | 4,900 | 4,975 | 24,900 | 4,975 |
| 2024-10-04 | 5,050 | 5,050 | 4,920 | 4,920 | 33,300 | 4,920 |
| 2024-10-03 | 4,985 | 5,080 | 4,950 | 5,050 | 42,200 | 5,050 |
| 2024-10-02 | 4,830 | 4,930 | 4,830 | 4,850 | 29,200 | 4,850 |
| 2024-10-01 | 4,760 | 4,895 | 4,755 | 4,880 | 29,200 | 4,880 |
| 2024-09-30 | 4,710 | 4,790 | 4,695 | 4,760 | 24,300 | 4,760 |
| 2024-09-27 | 4,865 | 4,895 | 4,810 | 4,860 | 31,400 | 4,860 |
| 2024-09-26 | 4,710 | 4,880 | 4,710 | 4,880 | 42,900 | 4,880 |
| 2024-09-25 | 4,735 | 4,750 | 4,655 | 4,720 | 20,600 | 4,720 |
| 2024-09-24 | 4,800 | 4,800 | 4,725 | 4,735 | 23,400 | 4,735 |
| 2024-09-20 | 4,625 | 4,780 | 4,625 | 4,760 | 32,400 | 4,760 |
| 2024-09-19 | 4,590 | 4,600 | 4,530 | 4,575 | 16,800 | 4,575 |
| 2024-09-18 | 4,560 | 4,580 | 4,505 | 4,560 | 16,600 | 4,560 |
| 2024-09-17 | 4,450 | 4,515 | 4,425 | 4,490 | 13,200 | 4,490 |
| 2024-09-13 | 4,400 | 4,475 | 4,400 | 4,440 | 20,100 | 4,440 |
| 2024-09-12 | 4,510 | 4,525 | 4,415 | 4,415 | 21,400 | 4,415 |
| 2024-09-11 | 4,540 | 4,540 | 4,305 | 4,380 | 46,900 | 4,380 |
| 2024-09-10 | 4,570 | 4,630 | 4,530 | 4,540 | 18,400 | 4,540 |
| 2024-09-09 | 4,510 | 4,565 | 4,460 | 4,565 | 36,000 | 4,565 |
| 2024-09-06 | 4,680 | 4,700 | 4,585 | 4,610 | 26,900 | 4,610 |
| 2024-09-05 | 4,645 | 4,715 | 4,565 | 4,610 | 25,200 | 4,610 |
| 2024-09-04 | 4,730 | 4,800 | 4,675 | 4,690 | 40,800 | 4,690 |
| 2024-09-03 | 4,570 | 4,820 | 4,570 | 4,800 | 45,800 | 4,800 |
| 2024-09-02 | 4,560 | 4,585 | 4,485 | 4,555 | 30,700 | 4,555 |
| 2024-08-30 | 4,570 | 4,575 | 4,535 | 4,560 | 12,600 | 4,560 |
| 2024-08-29 | 4,520 | 4,600 | 4,510 | 4,545 | 21,400 | 4,545 |
| 2024-08-28 | 4,500 | 4,520 | 4,465 | 4,500 | 19,100 | 4,500 |
| 2024-08-27 | 4,250 | 4,535 | 4,250 | 4,530 | 50,500 | 4,530 |
| 2024-08-26 | 4,310 | 4,320 | 4,220 | 4,240 | 19,900 | 4,240 |
| 2024-08-23 | 4,310 | 4,340 | 4,290 | 4,310 | 13,200 | 4,310 |
| 2024-08-22 | 4,285 | 4,350 | 4,285 | 4,310 | 15,300 | 4,310 |
| 2024-08-21 | 4,285 | 4,340 | 4,280 | 4,285 | 14,500 | 4,285 |
| 2024-08-20 | 4,330 | 4,375 | 4,260 | 4,355 | 20,600 | 4,355 |
| 2024-08-19 | 4,360 | 4,385 | 4,275 | 4,275 | 19,800 | 4,275 |
| 2024-08-16 | 4,330 | 4,365 | 4,290 | 4,355 | 20,100 | 4,355 |
| 2024-08-15 | 4,315 | 4,315 | 4,240 | 4,270 | 16,900 | 4,270 |
| 2024-08-14 | 4,325 | 4,325 | 4,230 | 4,270 | 28,100 | 4,270 |
| 2024-08-13 | 4,115 | 4,250 | 4,100 | 4,220 | 23,300 | 4,220 |
| 2024-08-09 | 4,100 | 4,125 | 4,010 | 4,070 | 38,000 | 4,070 |
| 2024-08-08 | 3,925 | 4,070 | 3,900 | 3,990 | 33,200 | 3,990 |
| 2024-08-07 | 3,865 | 4,140 | 3,840 | 4,030 | 48,500 | 4,030 |
| 2024-08-06 | 3,745 | 4,000 | 3,675 | 3,910 | 74,200 | 3,910 |
| 2024-08-05 | 3,850 | 3,955 | 3,530 | 3,605 | 95,500 | 3,605 |
| 2024-08-02 | 4,215 | 4,290 | 4,110 | 4,125 | 66,800 | 4,125 |
| 2024-08-01 | 4,650 | 4,650 | 4,390 | 4,425 | 60,000 | 4,425 |
| 2024-07-31 | 4,560 | 4,750 | 4,500 | 4,750 | 36,200 | 4,750 |
| 2024-07-30 | 4,630 | 4,655 | 4,545 | 4,600 | 32,800 | 4,600 |
| 2024-07-29 | 4,590 | 4,670 | 4,490 | 4,665 | 41,900 | 4,665 |
| 2024-07-26 | 4,370 | 4,765 | 4,285 | 4,450 | 124,500 | 4,450 |
| 2024-07-25 | 4,370 | 4,455 | 4,315 | 4,440 | 28,100 | 4,440 |
| 2024-07-24 | 4,520 | 4,540 | 4,440 | 4,470 | 27,100 | 4,470 |
| 2024-07-23 | 4,535 | 4,600 | 4,500 | 4,505 | 30,200 | 4,505 |
| 2024-07-22 | 4,670 | 4,670 | 4,550 | 4,550 | 31,600 | 4,550 |
| 2024-07-19 | 4,660 | 4,755 | 4,610 | 4,675 | 38,000 | 4,675 |
| 2024-07-18 | 4,800 | 4,805 | 4,700 | 4,700 | 26,800 | 4,700 |
| 2024-07-17 | 4,860 | 4,900 | 4,810 | 4,810 | 37,400 | 4,810 |
| 2024-07-16 | 4,660 | 4,855 | 4,660 | 4,805 | 35,100 | 4,805 |
| 2024-07-12 | 4,700 | 4,780 | 4,655 | 4,655 | 26,700 | 4,655 |
| 2024-07-11 | 4,775 | 4,775 | 4,695 | 4,710 | 25,800 | 4,710 |
| 2024-07-10 | 4,785 | 4,810 | 4,720 | 4,775 | 34,600 | 4,775 |
| 2024-07-09 | 4,690 | 4,780 | 4,685 | 4,780 | 37,400 | 4,780 |
| 2024-07-08 | 4,725 | 4,770 | 4,615 | 4,640 | 29,000 | 4,640 |
| 2024-07-05 | 4,570 | 4,720 | 4,570 | 4,705 | 46,000 | 4,705 |
| 2024-07-04 | 4,540 | 4,585 | 4,515 | 4,550 | 18,900 | 4,550 |
| 2024-07-03 | 4,490 | 4,545 | 4,490 | 4,540 | 21,800 | 4,540 |
| 2024-07-02 | 4,515 | 4,560 | 4,450 | 4,485 | 33,000 | 4,485 |
| 2024-07-01 | 4,505 | 4,530 | 4,450 | 4,515 | 20,500 | 4,515 |
| 2024-06-28 | 4,560 | 4,560 | 4,470 | 4,495 | 15,300 | 4,495 |
| 2024-06-27 | 4,490 | 4,560 | 4,490 | 4,560 | 19,200 | 4,560 |
| 2024-06-26 | 4,520 | 4,560 | 4,480 | 4,515 | 19,900 | 4,515 |
| 2024-06-25 | 4,440 | 4,535 | 4,440 | 4,515 | 32,900 | 4,515 |
| 2024-06-24 | 4,420 | 4,450 | 4,370 | 4,430 | 25,400 | 4,430 |
| 2024-06-21 | 4,410 | 4,500 | 4,385 | 4,400 | 25,600 | 4,400 |
| 2024-06-20 | 4,455 | 4,465 | 4,405 | 4,445 | 20,400 | 4,445 |
| 2024-06-19 | 4,375 | 4,490 | 4,375 | 4,455 | 25,400 | 4,455 |
| 2024-06-18 | 4,470 | 4,470 | 4,320 | 4,360 | 34,100 | 4,360 |
| 2024-06-17 | 4,505 | 4,520 | 4,400 | 4,415 | 45,400 | 4,415 |
| 2024-06-14 | 4,350 | 4,565 | 4,320 | 4,550 | 70,500 | 4,550 |
| 2024-06-13 | 4,280 | 4,390 | 4,240 | 4,355 | 48,900 | 4,355 |
| 2024-06-12 | 4,250 | 4,380 | 4,250 | 4,275 | 37,700 | 4,275 |
| 2024-06-11 | 4,170 | 4,295 | 4,155 | 4,250 | 44,100 | 4,250 |
| 2024-06-10 | 4,085 | 4,210 | 4,080 | 4,180 | 31,100 | 4,180 |
| 2024-06-07 | 4,005 | 4,085 | 4,005 | 4,070 | 14,900 | 4,070 |
| 2024-06-06 | 4,040 | 4,070 | 3,995 | 4,005 | 16,400 | 4,005 |
| 2024-06-05 | 4,080 | 4,095 | 4,040 | 4,045 | 14,800 | 4,045 |
| 2024-06-04 | 4,035 | 4,090 | 4,035 | 4,085 | 15,000 | 4,085 |
| 2024-06-03 | 4,125 | 4,125 | 4,030 | 4,040 | 22,600 | 4,040 |
| 2024-05-31 | 3,995 | 4,140 | 3,995 | 4,125 | 55,300 | 4,125 |
| 2024-05-30 | 3,950 | 4,015 | 3,935 | 3,960 | 33,600 | 3,960 |
| 2024-05-29 | 3,985 | 4,050 | 3,950 | 3,955 | 28,100 | 3,955 |
| 2024-05-28 | 3,970 | 4,015 | 3,960 | 3,975 | 13,500 | 3,975 |
| 2024-05-27 | 4,045 | 4,045 | 3,955 | 3,970 | 16,500 | 3,970 |
| 2024-05-24 | 3,940 | 4,015 | 3,940 | 4,005 | 19,900 | 4,005 |
| 2024-05-23 | 3,980 | 3,995 | 3,930 | 3,975 | 22,500 | 3,975 |
| 2024-05-22 | 4,070 | 4,070 | 3,990 | 3,995 | 29,700 | 3,995 |
| 2024-05-21 | 4,095 | 4,160 | 4,065 | 4,110 | 23,400 | 4,110 |
| 2024-05-20 | 3,970 | 4,130 | 3,970 | 4,095 | 34,700 | 4,095 |
| 2024-05-17 | 4,040 | 4,070 | 3,970 | 3,975 | 33,900 | 3,975 |
| 2024-05-16 | 4,070 | 4,110 | 4,015 | 4,055 | 45,600 | 4,055 |
| 2024-05-15 | 4,200 | 4,220 | 4,065 | 4,120 | 64,100 | 4,120 |
| 2024-05-14 | 4,020 | 4,200 | 4,000 | 4,200 | 111,800 | 4,200 |
| 2024-05-13 | 3,760 | 4,045 | 3,745 | 3,995 | 200,700 | 3,995 |
| 2024-05-10 | 3,460 | 3,775 | 3,440 | 3,760 | 201,400 | 3,760 |
| 2024-05-09 | 3,425 | 3,455 | 3,420 | 3,430 | 13,200 | 3,430 |
| 2024-05-08 | 3,425 | 3,455 | 3,420 | 3,425 | 21,600 | 3,425 |
| 2024-05-07 | 3,425 | 3,475 | 3,395 | 3,470 | 31,500 | 3,470 |
| 2024-05-02 | 3,400 | 3,410 | 3,380 | 3,395 | 12,200 | 3,395 |
| 2024-05-01 | 3,385 | 3,405 | 3,365 | 3,400 | 15,500 | 3,400 |
| 2024-04-30 | 3,330 | 3,410 | 3,330 | 3,405 | 36,900 | 3,405 |
| 2024-04-26 | 3,285 | 3,330 | 3,270 | 3,330 | 21,300 | 3,330 |
| 2024-04-25 | 3,310 | 3,315 | 3,295 | 3,300 | 10,900 | 3,300 |
| 2024-04-24 | 3,320 | 3,330 | 3,300 | 3,310 | 22,500 | 3,310 |
| 2024-04-23 | 3,350 | 3,350 | 3,315 | 3,325 | 13,900 | 3,325 |
| 2024-04-22 | 3,275 | 3,330 | 3,275 | 3,310 | 17,300 | 3,310 |
| 2024-04-19 | 3,300 | 3,310 | 3,220 | 3,265 | 44,800 | 3,265 |
| 2024-04-18 | 3,285 | 3,345 | 3,265 | 3,335 | 21,600 | 3,335 |
| 2024-04-17 | 3,315 | 3,340 | 3,285 | 3,290 | 29,800 | 3,290 |
| 2024-04-16 | 3,395 | 3,395 | 3,310 | 3,320 | 35,800 | 3,320 |
| 2024-04-15 | 3,405 | 3,420 | 3,385 | 3,410 | 18,800 | 3,410 |
| 2024-04-12 | 3,430 | 3,460 | 3,425 | 3,430 | 18,100 | 3,430 |
| 2024-04-11 | 3,420 | 3,435 | 3,390 | 3,430 | 18,400 | 3,430 |
| 2024-04-10 | 3,420 | 3,465 | 3,420 | 3,435 | 17,300 | 3,435 |
| 2024-04-09 | 3,415 | 3,455 | 3,415 | 3,455 | 13,700 | 3,455 |
| 2024-04-08 | 3,440 | 3,440 | 3,395 | 3,425 | 23,200 | 3,425 |
| 2024-04-05 | 3,400 | 3,425 | 3,380 | 3,420 | 19,000 | 3,420 |
| 2024-04-04 | 3,425 | 3,460 | 3,425 | 3,440 | 23,400 | 3,440 |
| 2024-04-03 | 3,370 | 3,455 | 3,355 | 3,430 | 33,100 | 3,430 |
| 2024-04-02 | 3,485 | 3,485 | 3,385 | 3,390 | 40,000 | 3,390 |
| 2024-04-01 | 3,550 | 3,565 | 3,480 | 3,485 | 43,500 | 3,485 |
| 2024-03-29 | 3,495 | 3,535 | 3,480 | 3,525 | 52,300 | 3,525 |
| 2024-03-28 | 3,500 | 3,500 | 3,445 | 3,460 | 174,000 | 3,460 |
| 2024-03-27 | 3,630 | 3,630 | 3,590 | 3,615 | 216,500 | 3,615 |
| 2024-03-26 | 3,580 | 3,610 | 3,570 | 3,605 | 60,200 | 3,605 |
| 2024-03-25 | 3,650 | 3,650 | 3,590 | 3,595 | 82,300 | 3,595 |
| 2024-03-22 | 3,680 | 3,700 | 3,640 | 3,660 | 55,600 | 3,660 |
| 2024-03-21 | 3,730 | 3,730 | 3,670 | 3,675 | 74,200 | 3,675 |
| 2024-03-19 | 3,610 | 3,660 | 3,570 | 3,660 | 46,100 | 3,660 |
| 2024-03-18 | 3,630 | 3,635 | 3,580 | 3,600 | 39,900 | 3,600 |
| 2024-03-15 | 3,585 | 3,615 | 3,555 | 3,600 | 38,400 | 3,600 |
| 2024-03-14 | 3,520 | 3,585 | 3,510 | 3,585 | 38,200 | 3,585 |
| 2024-03-13 | 3,520 | 3,560 | 3,480 | 3,510 | 53,900 | 3,510 |
| 2024-03-12 | 3,425 | 3,490 | 3,390 | 3,490 | 59,700 | 3,490 |
| 2024-03-11 | 3,450 | 3,465 | 3,400 | 3,430 | 57,200 | 3,430 |
| 2024-03-08 | 3,415 | 3,485 | 3,400 | 3,475 | 73,900 | 3,475 |
| 2024-03-07 | 3,420 | 3,425 | 3,385 | 3,405 | 87,600 | 3,405 |
| 2024-03-06 | 3,360 | 3,410 | 3,360 | 3,400 | 93,000 | 3,400 |
| 2024-03-05 | 3,380 | 3,385 | 3,340 | 3,370 | 59,400 | 3,370 |
| 2024-03-04 | 3,440 | 3,450 | 3,375 | 3,380 | 106,900 | 3,380 |
| 2024-03-01 | 3,470 | 3,475 | 3,420 | 3,430 | 71,900 | 3,430 |
| 2024-02-29 | 3,460 | 3,485 | 3,440 | 3,475 | 74,100 | 3,475 |
| 2024-02-28 | 3,425 | 3,470 | 3,425 | 3,460 | 75,400 | 3,460 |
| 2024-02-27 | 3,380 | 3,435 | 3,365 | 3,430 | 43,200 | 3,430 |
| 2024-02-26 | 3,405 | 3,420 | 3,360 | 3,360 | 43,500 | 3,360 |
| 2024-02-22 | 3,395 | 3,395 | 3,345 | 3,380 | 33,400 | 3,380 |
| 2024-02-21 | 3,390 | 3,410 | 3,330 | 3,340 | 48,900 | 3,340 |
| 2024-02-20 | 3,400 | 3,415 | 3,390 | 3,410 | 37,900 | 3,410 |
| 2024-02-19 | 3,385 | 3,385 | 3,340 | 3,345 | 57,100 | 3,345 |
| 2024-02-16 | 3,360 | 3,400 | 3,355 | 3,380 | 30,800 | 3,380 |
| 2024-02-15 | 3,400 | 3,400 | 3,325 | 3,325 | 26,300 | 3,325 |
| 2024-02-14 | 3,360 | 3,370 | 3,280 | 3,345 | 67,000 | 3,345 |
| 2024-02-13 | 3,360 | 3,375 | 3,340 | 3,370 | 27,600 | 3,370 |
| 2024-02-09 | 3,360 | 3,385 | 3,335 | 3,335 | 39,800 | 3,335 |
| 2024-02-08 | 3,380 | 3,390 | 3,320 | 3,380 | 43,200 | 3,380 |
| 2024-02-07 | 3,395 | 3,400 | 3,375 | 3,400 | 31,600 | 3,400 |
| 2024-02-06 | 3,450 | 3,450 | 3,400 | 3,400 | 30,700 | 3,400 |
| 2024-02-05 | 3,440 | 3,465 | 3,390 | 3,455 | 44,100 | 3,455 |
| 2024-02-02 | 3,455 | 3,465 | 3,390 | 3,390 | 67,400 | 3,390 |
| 2024-02-01 | 3,505 | 3,510 | 3,450 | 3,455 | 36,800 | 3,455 |
| 2024-01-31 | 3,470 | 3,505 | 3,465 | 3,505 | 32,200 | 3,505 |
| 2024-01-30 | 3,550 | 3,555 | 3,480 | 3,480 | 63,300 | 3,480 |
| 2024-01-29 | 3,550 | 3,550 | 3,490 | 3,550 | 75,400 | 3,550 |
| 2024-01-26 | 3,635 | 3,670 | 3,410 | 3,510 | 214,500 | 3,510 |
| 2024-01-25 | 3,595 | 3,645 | 3,595 | 3,645 | 23,600 | 3,645 |
| 2024-01-24 | 3,630 | 3,630 | 3,570 | 3,585 | 32,800 | 3,585 |
| 2024-01-23 | 3,625 | 3,635 | 3,590 | 3,615 | 26,200 | 3,615 |
| 2024-01-22 | 3,580 | 3,625 | 3,580 | 3,610 | 19,300 | 3,610 |
| 2024-01-19 | 3,580 | 3,605 | 3,570 | 3,580 | 20,900 | 3,580 |
| 2024-01-18 | 3,600 | 3,630 | 3,570 | 3,570 | 31,500 | 3,570 |
| 2024-01-17 | 3,620 | 3,670 | 3,600 | 3,600 | 23,700 | 3,600 |
| 2024-01-16 | 3,725 | 3,730 | 3,610 | 3,610 | 44,800 | 3,610 |
| 2024-01-15 | 3,650 | 3,705 | 3,630 | 3,705 | 30,900 | 3,705 |
| 2024-01-12 | 3,645 | 3,650 | 3,595 | 3,615 | 36,100 | 3,615 |
| 2024-01-11 | 3,655 | 3,690 | 3,635 | 3,645 | 39,600 | 3,645 |
| 2024-01-10 | 3,570 | 3,645 | 3,560 | 3,645 | 37,600 | 3,645 |
| 2024-01-09 | 3,605 | 3,645 | 3,545 | 3,575 | 38,100 | 3,575 |
| 2024-01-05 | 3,610 | 3,610 | 3,505 | 3,600 | 39,900 | 3,600 |
| 2024-01-04 | 3,450 | 3,500 | 3,420 | 3,500 | 31,500 | 3,500 |
分割・併合履歴 ： [2005-06-27]1株→1.2株 [2004-03-26]1株→1.2株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.5株
