8890 (株)レーサム 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 | 5,900 | 5,900 | 5,890 | 5,890 | 7,700 | 5,890 |
| 2024-11-21 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 | 5,890 |
| 2024-11-20 | 5,890 | 5,900 | 5,890 | 5,890 | 3,900 | 5,890 |
| 2024-11-19 | 5,900 | 5,900 | 5,890 | 5,890 | 3,100 | 5,890 |
| 2024-11-18 | 5,890 | 5,900 | 5,890 | 5,890 | 5,600 | 5,890 |
| 2024-11-15 | 5,890 | 5,900 | 5,890 | 5,890 | 5,900 | 5,890 |
| 2024-11-14 | 5,900 | 5,910 | 5,900 | 5,910 | 20,500 | 5,910 |
| 2024-11-13 | 5,890 | 5,910 | 5,890 | 5,910 | 59,100 | 5,910 |
| 2024-11-12 | 5,900 | 5,900 | 5,890 | 5,890 | 17,700 | 5,890 |
| 2024-11-11 | 5,890 | 5,910 | 5,890 | 5,890 | 42,800 | 5,890 |
| 2024-11-08 | 5,900 | 5,910 | 5,890 | 5,890 | 16,200 | 5,890 |
| 2024-11-07 | 5,890 | 5,910 | 5,880 | 5,890 | 52,200 | 5,890 |
| 2024-11-06 | 5,890 | 5,910 | 5,880 | 5,880 | 525,100 | 5,880 |
| 2024-11-05 | 5,890 | 5,910 | 5,890 | 5,890 | 114,800 | 5,890 |
| 2024-11-01 | 5,890 | 5,900 | 5,890 | 5,900 | 11,100 | 5,900 |
| 2024-10-31 | 5,900 | 5,900 | 5,890 | 5,890 | 18,500 | 5,890 |
| 2024-10-30 | 5,890 | 5,900 | 5,890 | 5,900 | 85,300 | 5,900 |
| 2024-10-29 | 5,900 | 5,900 | 5,890 | 5,890 | 37,000 | 5,890 |
| 2024-10-28 | 5,900 | 5,910 | 5,900 | 5,900 | 84,400 | 5,900 |
| 2024-10-25 | 5,900 | 5,910 | 5,900 | 5,900 | 22,700 | 5,900 |
| 2024-10-24 | 5,900 | 5,910 | 5,900 | 5,900 | 53,900 | 5,900 |
| 2024-10-23 | 5,900 | 5,910 | 5,900 | 5,900 | 212,800 | 5,900 |
| 2024-10-22 | 5,900 | 5,910 | 5,900 | 5,900 | 87,700 | 5,900 |
| 2024-10-21 | 5,910 | 5,910 | 5,900 | 5,900 | 118,200 | 5,900 |
| 2024-10-18 | 5,900 | 5,910 | 5,900 | 5,900 | 19,100 | 5,900 |
| 2024-10-17 | 5,900 | 5,910 | 5,900 | 5,910 | 51,700 | 5,910 |
| 2024-10-16 | 5,900 | 5,910 | 5,900 | 5,900 | 124,100 | 5,900 |
| 2024-10-15 | 5,910 | 5,910 | 5,900 | 5,900 | 71,800 | 5,900 |
| 2024-10-11 | 5,900 | 5,910 | 5,900 | 5,900 | 62,800 | 5,900 |
| 2024-10-10 | 5,900 | 5,910 | 5,890 | 5,890 | 413,300 | 5,890 |
| 2024-10-09 | 5,900 | 5,900 | 5,890 | 5,890 | 66,400 | 5,890 |
| 2024-10-08 | 5,890 | 5,900 | 5,890 | 5,900 | 199,100 | 5,900 |
| 2024-10-07 | 5,900 | 5,900 | 5,890 | 5,900 | 127,000 | 5,900 |
| 2024-10-04 | 5,900 | 5,900 | 5,890 | 5,890 | 138,800 | 5,890 |
| 2024-10-03 | 5,900 | 5,900 | 5,890 | 5,890 | 117,400 | 5,890 |
| 2024-10-02 | 5,900 | 5,900 | 5,890 | 5,890 | 172,800 | 5,890 |
| 2024-10-01 | 5,890 | 5,900 | 5,890 | 5,890 | 132,800 | 5,890 |
| 2024-09-30 | 5,890 | 5,900 | 5,890 | 5,900 | 201,300 | 5,900 |
| 2024-09-27 | 5,900 | 5,900 | 5,890 | 5,900 | 237,300 | 5,900 |
| 2024-09-26 | 5,890 | 5,900 | 5,890 | 5,890 | 285,000 | 5,890 |
| 2024-09-25 | 5,890 | 5,900 | 5,890 | 5,890 | 355,300 | 5,890 |
| 2024-09-24 | 5,890 | 5,900 | 5,890 | 5,890 | 460,900 | 5,890 |
| 2024-09-20 | 5,890 | 5,900 | 5,890 | 5,890 | 1,025,900 | 5,890 |
| 2024-09-19 | 5,890 | 5,900 | 5,880 | 5,890 | 2,310,600 | 5,890 |
| 2024-09-18 | 4,445 | 4,445 | 4,445 | 4,445 | 34,200 | 4,445 |
| 2024-09-17 | 3,745 | 3,745 | 3,745 | 3,745 | 37,200 | 3,745 |
| 2024-09-13 | 3,065 | 3,070 | 3,035 | 3,045 | 46,300 | 3,045 |
| 2024-09-12 | 3,070 | 3,075 | 3,035 | 3,060 | 58,400 | 3,060 |
| 2024-09-11 | 3,055 | 3,090 | 3,010 | 3,040 | 59,200 | 3,040 |
| 2024-09-10 | 3,090 | 3,120 | 3,075 | 3,075 | 46,300 | 3,075 |
| 2024-09-09 | 3,005 | 3,090 | 3,005 | 3,070 | 100,500 | 3,070 |
| 2024-09-06 | 3,145 | 3,175 | 3,070 | 3,090 | 82,400 | 3,090 |
| 2024-09-05 | 3,120 | 3,185 | 3,105 | 3,140 | 88,100 | 3,140 |
| 2024-09-04 | 3,130 | 3,190 | 3,125 | 3,150 | 113,900 | 3,150 |
| 2024-09-03 | 3,230 | 3,245 | 3,210 | 3,230 | 58,500 | 3,230 |
| 2024-09-02 | 3,285 | 3,285 | 3,205 | 3,220 | 77,900 | 3,220 |
| 2024-08-30 | 3,255 | 3,270 | 3,230 | 3,265 | 69,500 | 3,265 |
| 2024-08-29 | 3,240 | 3,255 | 3,215 | 3,240 | 137,400 | 3,240 |
| 2024-08-28 | 3,325 | 3,325 | 3,240 | 3,265 | 79,600 | 3,265 |
| 2024-08-27 | 3,235 | 3,335 | 3,235 | 3,315 | 90,900 | 3,315 |
| 2024-08-26 | 3,200 | 3,255 | 3,180 | 3,250 | 77,800 | 3,250 |
| 2024-08-23 | 3,170 | 3,215 | 3,170 | 3,215 | 67,000 | 3,215 |
| 2024-08-22 | 3,205 | 3,220 | 3,155 | 3,170 | 109,900 | 3,170 |
| 2024-08-21 | 3,250 | 3,270 | 3,200 | 3,205 | 79,800 | 3,205 |
| 2024-08-20 | 3,225 | 3,280 | 3,200 | 3,260 | 91,200 | 3,260 |
| 2024-08-19 | 3,245 | 3,275 | 3,195 | 3,210 | 106,000 | 3,210 |
| 2024-08-16 | 3,120 | 3,220 | 3,105 | 3,220 | 196,600 | 3,220 |
| 2024-08-15 | 2,978 | 3,065 | 2,964 | 3,055 | 158,300 | 3,055 |
| 2024-08-14 | 2,999 | 3,005 | 2,919 | 2,936 | 243,800 | 2,936 |
| 2024-08-13 | 2,902 | 3,025 | 2,902 | 2,983 | 270,500 | 2,983 |
| 2024-08-09 | 3,050 | 3,075 | 2,969 | 3,010 | 172,500 | 3,010 |
| 2024-08-08 | 3,075 | 3,085 | 2,998 | 3,000 | 129,500 | 3,000 |
| 2024-08-07 | 2,977 | 3,095 | 2,916 | 3,040 | 238,400 | 3,040 |
| 2024-08-06 | 2,950 | 3,050 | 2,908 | 2,981 | 314,000 | 2,981 |
| 2024-08-05 | 2,860 | 2,910 | 2,617 | 2,650 | 485,000 | 2,650 |
| 2024-08-02 | 3,165 | 3,170 | 2,998 | 3,045 | 666,800 | 3,045 |
| 2024-08-01 | 3,340 | 3,345 | 3,215 | 3,260 | 303,600 | 3,260 |
| 2024-07-31 | 3,425 | 3,465 | 3,365 | 3,405 | 78,300 | 3,405 |
| 2024-07-30 | 3,490 | 3,490 | 3,415 | 3,460 | 61,100 | 3,460 |
| 2024-07-29 | 3,410 | 3,460 | 3,400 | 3,455 | 48,500 | 3,455 |
| 2024-07-26 | 3,380 | 3,415 | 3,365 | 3,390 | 48,700 | 3,390 |
| 2024-07-25 | 3,345 | 3,380 | 3,335 | 3,355 | 99,000 | 3,355 |
| 2024-07-24 | 3,455 | 3,455 | 3,390 | 3,390 | 89,000 | 3,390 |
| 2024-07-23 | 3,475 | 3,480 | 3,420 | 3,450 | 71,300 | 3,450 |
| 2024-07-22 | 3,500 | 3,520 | 3,455 | 3,470 | 47,500 | 3,470 |
| 2024-07-19 | 3,515 | 3,515 | 3,470 | 3,485 | 79,200 | 3,485 |
| 2024-07-18 | 3,495 | 3,525 | 3,485 | 3,495 | 57,100 | 3,495 |
| 2024-07-17 | 3,540 | 3,580 | 3,500 | 3,510 | 81,000 | 3,510 |
| 2024-07-16 | 3,530 | 3,540 | 3,495 | 3,540 | 84,800 | 3,540 |
| 2024-07-12 | 3,450 | 3,540 | 3,435 | 3,520 | 136,400 | 3,520 |
| 2024-07-11 | 3,460 | 3,465 | 3,430 | 3,440 | 70,100 | 3,440 |
| 2024-07-10 | 3,445 | 3,450 | 3,410 | 3,440 | 60,400 | 3,440 |
| 2024-07-09 | 3,450 | 3,450 | 3,425 | 3,440 | 70,400 | 3,440 |
| 2024-07-08 | 3,450 | 3,450 | 3,430 | 3,450 | 61,500 | 3,450 |
| 2024-07-05 | 3,490 | 3,495 | 3,430 | 3,435 | 61,900 | 3,435 |
| 2024-07-04 | 3,450 | 3,470 | 3,435 | 3,470 | 58,300 | 3,470 |
| 2024-07-03 | 3,410 | 3,435 | 3,380 | 3,430 | 51,700 | 3,430 |
| 2024-07-02 | 3,430 | 3,440 | 3,370 | 3,385 | 73,200 | 3,385 |
| 2024-07-01 | 3,475 | 3,480 | 3,420 | 3,420 | 121,100 | 3,420 |
| 2024-06-28 | 3,445 | 3,455 | 3,410 | 3,440 | 77,900 | 3,440 |
| 2024-06-27 | 3,370 | 3,430 | 3,345 | 3,430 | 86,500 | 3,430 |
| 2024-06-26 | 3,375 | 3,385 | 3,355 | 3,370 | 72,300 | 3,370 |
| 2024-06-25 | 3,385 | 3,390 | 3,350 | 3,360 | 59,400 | 3,360 |
| 2024-06-24 | 3,355 | 3,375 | 3,320 | 3,370 | 83,300 | 3,370 |
| 2024-06-21 | 3,315 | 3,365 | 3,310 | 3,345 | 114,500 | 3,345 |
| 2024-06-20 | 3,300 | 3,320 | 3,280 | 3,300 | 54,100 | 3,300 |
| 2024-06-19 | 3,250 | 3,315 | 3,230 | 3,285 | 57,500 | 3,285 |
| 2024-06-18 | 3,295 | 3,310 | 3,240 | 3,240 | 72,600 | 3,240 |
| 2024-06-17 | 3,345 | 3,345 | 3,265 | 3,280 | 78,700 | 3,280 |
| 2024-06-14 | 3,250 | 3,325 | 3,250 | 3,310 | 75,800 | 3,310 |
| 2024-06-13 | 3,335 | 3,335 | 3,260 | 3,260 | 54,000 | 3,260 |
| 2024-06-12 | 3,290 | 3,325 | 3,280 | 3,310 | 58,300 | 3,310 |
| 2024-06-11 | 3,280 | 3,330 | 3,275 | 3,300 | 111,600 | 3,300 |
| 2024-06-10 | 3,245 | 3,280 | 3,220 | 3,260 | 56,500 | 3,260 |
| 2024-06-07 | 3,230 | 3,235 | 3,205 | 3,210 | 52,200 | 3,210 |
| 2024-06-06 | 3,275 | 3,275 | 3,210 | 3,230 | 82,700 | 3,230 |
| 2024-06-05 | 3,290 | 3,290 | 3,250 | 3,265 | 77,300 | 3,265 |
| 2024-06-04 | 3,280 | 3,315 | 3,265 | 3,295 | 54,400 | 3,295 |
| 2024-06-03 | 3,335 | 3,370 | 3,270 | 3,280 | 149,200 | 3,280 |
| 2024-05-31 | 3,175 | 3,315 | 3,160 | 3,305 | 332,000 | 3,305 |
| 2024-05-30 | 3,080 | 3,175 | 3,065 | 3,170 | 262,200 | 3,170 |
| 2024-05-29 | 3,205 | 3,205 | 3,090 | 3,115 | 380,600 | 3,115 |
| 2024-05-28 | 3,265 | 3,290 | 3,225 | 3,230 | 158,600 | 3,230 |
| 2024-05-27 | 3,285 | 3,290 | 3,250 | 3,265 | 109,900 | 3,265 |
| 2024-05-24 | 3,250 | 3,290 | 3,235 | 3,260 | 198,300 | 3,260 |
| 2024-05-23 | 3,340 | 3,345 | 3,270 | 3,290 | 245,600 | 3,290 |
| 2024-05-22 | 3,455 | 3,455 | 3,330 | 3,335 | 300,800 | 3,335 |
| 2024-05-21 | 3,555 | 3,570 | 3,460 | 3,470 | 193,500 | 3,470 |
| 2024-05-20 | 3,530 | 3,575 | 3,530 | 3,555 | 89,300 | 3,555 |
| 2024-05-17 | 3,550 | 3,595 | 3,520 | 3,545 | 113,300 | 3,545 |
| 2024-05-16 | 3,550 | 3,600 | 3,540 | 3,560 | 109,400 | 3,560 |
| 2024-05-15 | 3,660 | 3,675 | 3,560 | 3,560 | 214,700 | 3,560 |
| 2024-05-14 | 3,690 | 3,700 | 3,610 | 3,675 | 229,500 | 3,675 |
| 2024-05-13 | 3,740 | 3,750 | 3,515 | 3,720 | 690,500 | 3,720 |
| 2024-05-10 | 3,720 | 3,725 | 3,655 | 3,685 | 217,700 | 3,685 |
| 2024-05-09 | 3,700 | 3,725 | 3,680 | 3,700 | 108,000 | 3,700 |
| 2024-05-08 | 3,730 | 3,740 | 3,675 | 3,700 | 98,700 | 3,700 |
| 2024-05-07 | 3,720 | 3,775 | 3,695 | 3,725 | 127,400 | 3,725 |
| 2024-05-02 | 3,635 | 3,705 | 3,625 | 3,685 | 79,000 | 3,685 |
| 2024-05-01 | 3,630 | 3,670 | 3,600 | 3,655 | 84,300 | 3,655 |
| 2024-04-30 | 3,630 | 3,705 | 3,620 | 3,645 | 109,400 | 3,645 |
| 2024-04-26 | 3,615 | 3,665 | 3,605 | 3,625 | 100,700 | 3,625 |
| 2024-04-25 | 3,640 | 3,675 | 3,630 | 3,630 | 76,300 | 3,630 |
| 2024-04-24 | 3,640 | 3,660 | 3,610 | 3,640 | 91,000 | 3,640 |
| 2024-04-23 | 3,635 | 3,705 | 3,630 | 3,660 | 163,600 | 3,660 |
| 2024-04-22 | 3,565 | 3,620 | 3,560 | 3,590 | 103,700 | 3,590 |
| 2024-04-19 | 3,620 | 3,620 | 3,465 | 3,550 | 160,900 | 3,550 |
| 2024-04-18 | 3,530 | 3,605 | 3,520 | 3,575 | 73,000 | 3,575 |
| 2024-04-17 | 3,610 | 3,650 | 3,535 | 3,560 | 166,900 | 3,560 |
| 2024-04-16 | 3,610 | 3,615 | 3,520 | 3,540 | 163,300 | 3,540 |
| 2024-04-15 | 3,610 | 3,650 | 3,595 | 3,615 | 70,000 | 3,615 |
| 2024-04-12 | 3,655 | 3,680 | 3,615 | 3,625 | 104,400 | 3,625 |
| 2024-04-11 | 3,660 | 3,710 | 3,640 | 3,700 | 132,700 | 3,700 |
| 2024-04-10 | 3,780 | 3,830 | 3,700 | 3,710 | 158,500 | 3,710 |
| 2024-04-09 | 3,650 | 3,815 | 3,650 | 3,800 | 388,500 | 3,800 |
| 2024-04-08 | 3,635 | 3,675 | 3,605 | 3,640 | 128,400 | 3,640 |
| 2024-04-05 | 3,505 | 3,640 | 3,490 | 3,630 | 192,700 | 3,630 |
| 2024-04-04 | 3,655 | 3,660 | 3,520 | 3,555 | 256,300 | 3,555 |
| 2024-04-03 | 3,580 | 3,690 | 3,550 | 3,660 | 167,500 | 3,660 |
| 2024-04-02 | 3,595 | 3,705 | 3,585 | 3,605 | 186,800 | 3,605 |
| 2024-04-01 | 3,620 | 3,720 | 3,560 | 3,625 | 423,500 | 3,625 |
| 2024-03-29 | 3,555 | 3,630 | 3,535 | 3,595 | 350,500 | 3,595 |
| 2024-03-28 | 3,565 | 3,590 | 3,420 | 3,435 | 653,600 | 3,435 |
| 2024-03-27 | 3,785 | 3,850 | 3,730 | 3,810 | 330,800 | 3,810 |
| 2024-03-26 | 3,810 | 3,820 | 3,700 | 3,760 | 241,000 | 3,760 |
| 2024-03-25 | 3,860 | 3,930 | 3,830 | 3,830 | 278,100 | 3,830 |
| 2024-03-22 | 3,730 | 3,845 | 3,710 | 3,830 | 306,900 | 3,830 |
| 2024-03-21 | 3,725 | 3,755 | 3,695 | 3,720 | 276,900 | 3,720 |
| 2024-03-19 | 3,590 | 3,675 | 3,580 | 3,670 | 196,000 | 3,670 |
| 2024-03-18 | 3,580 | 3,595 | 3,550 | 3,585 | 97,500 | 3,585 |
| 2024-03-15 | 3,535 | 3,565 | 3,520 | 3,545 | 143,800 | 3,545 |
| 2024-03-14 | 3,530 | 3,550 | 3,490 | 3,550 | 65,400 | 3,550 |
| 2024-03-13 | 3,560 | 3,560 | 3,485 | 3,500 | 95,100 | 3,500 |
| 2024-03-12 | 3,480 | 3,525 | 3,435 | 3,520 | 122,500 | 3,520 |
| 2024-03-11 | 3,515 | 3,545 | 3,450 | 3,495 | 228,900 | 3,495 |
| 2024-03-08 | 3,565 | 3,590 | 3,540 | 3,575 | 102,600 | 3,575 |
| 2024-03-07 | 3,635 | 3,650 | 3,580 | 3,585 | 117,800 | 3,585 |
| 2024-03-06 | 3,550 | 3,645 | 3,525 | 3,625 | 143,900 | 3,625 |
| 2024-03-05 | 3,550 | 3,585 | 3,510 | 3,565 | 127,100 | 3,565 |
| 2024-03-04 | 3,620 | 3,630 | 3,550 | 3,560 | 147,300 | 3,560 |
| 2024-03-01 | 3,680 | 3,715 | 3,540 | 3,580 | 253,900 | 3,580 |
| 2024-02-29 | 3,735 | 3,775 | 3,620 | 3,620 | 578,500 | 3,620 |
| 2024-02-28 | 3,585 | 3,770 | 3,570 | 3,720 | 401,600 | 3,720 |
| 2024-02-27 | 3,495 | 3,605 | 3,495 | 3,595 | 260,900 | 3,595 |
| 2024-02-26 | 3,490 | 3,490 | 3,450 | 3,480 | 147,100 | 3,480 |
| 2024-02-22 | 3,480 | 3,480 | 3,430 | 3,460 | 98,200 | 3,460 |
| 2024-02-21 | 3,485 | 3,495 | 3,430 | 3,445 | 106,700 | 3,445 |
| 2024-02-20 | 3,515 | 3,515 | 3,470 | 3,485 | 118,200 | 3,485 |
| 2024-02-19 | 3,460 | 3,515 | 3,445 | 3,515 | 152,800 | 3,515 |
| 2024-02-16 | 3,435 | 3,460 | 3,405 | 3,435 | 107,500 | 3,435 |
| 2024-02-15 | 3,545 | 3,545 | 3,400 | 3,415 | 210,500 | 3,415 |
| 2024-02-14 | 3,455 | 3,555 | 3,455 | 3,500 | 191,900 | 3,500 |
| 2024-02-13 | 3,495 | 3,535 | 3,370 | 3,455 | 380,600 | 3,455 |
| 2024-02-09 | 3,450 | 3,475 | 3,420 | 3,435 | 171,300 | 3,435 |
| 2024-02-08 | 3,490 | 3,490 | 3,435 | 3,455 | 103,800 | 3,455 |
| 2024-02-07 | 3,450 | 3,490 | 3,420 | 3,450 | 184,600 | 3,450 |
| 2024-02-06 | 3,495 | 3,535 | 3,455 | 3,455 | 137,700 | 3,455 |
| 2024-02-05 | 3,510 | 3,520 | 3,465 | 3,495 | 191,800 | 3,495 |
| 2024-02-02 | 3,610 | 3,610 | 3,475 | 3,520 | 219,600 | 3,520 |
| 2024-02-01 | 3,625 | 3,655 | 3,585 | 3,585 | 135,100 | 3,585 |
| 2024-01-31 | 3,630 | 3,650 | 3,610 | 3,650 | 81,400 | 3,650 |
| 2024-01-30 | 3,640 | 3,655 | 3,615 | 3,620 | 71,300 | 3,620 |
| 2024-01-29 | 3,605 | 3,680 | 3,600 | 3,645 | 151,400 | 3,645 |
| 2024-01-26 | 3,600 | 3,640 | 3,585 | 3,595 | 124,300 | 3,595 |
| 2024-01-25 | 3,560 | 3,590 | 3,550 | 3,590 | 98,600 | 3,590 |
| 2024-01-24 | 3,590 | 3,605 | 3,555 | 3,570 | 124,700 | 3,570 |
| 2024-01-23 | 3,615 | 3,625 | 3,555 | 3,570 | 207,900 | 3,570 |
| 2024-01-22 | 3,535 | 3,650 | 3,535 | 3,635 | 232,800 | 3,635 |
| 2024-01-19 | 3,515 | 3,540 | 3,500 | 3,505 | 116,500 | 3,505 |
| 2024-01-18 | 3,495 | 3,515 | 3,470 | 3,485 | 120,000 | 3,485 |
| 2024-01-17 | 3,540 | 3,560 | 3,490 | 3,490 | 147,400 | 3,490 |
| 2024-01-16 | 3,585 | 3,590 | 3,530 | 3,540 | 104,200 | 3,540 |
| 2024-01-15 | 3,515 | 3,580 | 3,515 | 3,555 | 158,800 | 3,555 |
| 2024-01-12 | 3,515 | 3,535 | 3,460 | 3,495 | 229,700 | 3,495 |
| 2024-01-11 | 3,500 | 3,515 | 3,460 | 3,515 | 216,400 | 3,515 |
| 2024-01-10 | 3,460 | 3,515 | 3,425 | 3,480 | 248,300 | 3,480 |
| 2024-01-09 | 3,315 | 3,470 | 3,315 | 3,460 | 514,300 | 3,460 |
| 2024-01-05 | 3,300 | 3,300 | 3,260 | 3,280 | 245,300 | 3,280 |
| 2024-01-04 | 3,220 | 3,300 | 3,195 | 3,300 | 302,500 | 3,300 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
