9364 (株)上組 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 | 3,499 | 3,548 | 3,460 | 3,472 | 307,600 | 3,472 |
| 2024-11-20 | 3,450 | 3,501 | 3,435 | 3,485 | 233,900 | 3,485 |
| 2024-11-19 | 3,448 | 3,497 | 3,427 | 3,465 | 281,300 | 3,465 |
| 2024-11-18 | 3,368 | 3,448 | 3,353 | 3,440 | 301,000 | 3,440 |
| 2024-11-15 | 3,391 | 3,468 | 3,374 | 3,411 | 412,600 | 3,411 |
| 2024-11-14 | 3,271 | 3,435 | 3,271 | 3,399 | 752,200 | 3,399 |
| 2024-11-13 | 3,200 | 3,243 | 3,131 | 3,224 | 450,400 | 3,224 |
| 2024-11-12 | 3,120 | 3,166 | 3,118 | 3,140 | 260,200 | 3,140 |
| 2024-11-11 | 3,110 | 3,127 | 3,094 | 3,107 | 204,800 | 3,107 |
| 2024-11-08 | 3,170 | 3,200 | 3,134 | 3,141 | 173,700 | 3,141 |
| 2024-11-07 | 3,130 | 3,165 | 3,125 | 3,156 | 226,000 | 3,156 |
| 2024-11-06 | 3,150 | 3,167 | 3,122 | 3,130 | 142,400 | 3,130 |
| 2024-11-05 | 3,166 | 3,171 | 3,102 | 3,163 | 203,400 | 3,163 |
| 2024-11-01 | 3,163 | 3,190 | 3,157 | 3,172 | 164,600 | 3,172 |
| 2024-10-31 | 3,188 | 3,206 | 3,162 | 3,194 | 218,700 | 3,194 |
| 2024-10-30 | 3,207 | 3,208 | 3,158 | 3,159 | 471,500 | 3,159 |
| 2024-10-29 | 3,185 | 3,198 | 3,161 | 3,182 | 218,900 | 3,182 |
| 2024-10-28 | 3,190 | 3,214 | 3,163 | 3,192 | 85,800 | 3,192 |
| 2024-10-25 | 3,197 | 3,211 | 3,152 | 3,169 | 168,900 | 3,169 |
| 2024-10-24 | 3,194 | 3,211 | 3,171 | 3,197 | 334,000 | 3,197 |
| 2024-10-23 | 3,177 | 3,208 | 3,160 | 3,175 | 94,600 | 3,175 |
| 2024-10-22 | 3,201 | 3,201 | 3,153 | 3,167 | 204,000 | 3,167 |
| 2024-10-21 | 3,220 | 3,235 | 3,202 | 3,206 | 112,000 | 3,206 |
| 2024-10-18 | 3,253 | 3,257 | 3,217 | 3,217 | 124,700 | 3,217 |
| 2024-10-17 | 3,241 | 3,262 | 3,234 | 3,250 | 159,300 | 3,250 |
| 2024-10-16 | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 | 3,229 |
| 2024-10-15 | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 | 3,291 |
| 2024-10-11 | 3,220 | 3,244 | 3,209 | 3,218 | 263,300 | 3,218 |
| 2024-10-10 | 3,234 | 3,261 | 3,221 | 3,259 | 203,500 | 3,259 |
| 2024-10-09 | 3,239 | 3,249 | 3,222 | 3,230 | 162,400 | 3,230 |
| 2024-10-08 | 3,246 | 3,257 | 3,221 | 3,240 | 160,000 | 3,240 |
| 2024-10-07 | 3,275 | 3,295 | 3,258 | 3,262 | 256,100 | 3,262 |
| 2024-10-04 | 3,260 | 3,272 | 3,250 | 3,269 | 172,100 | 3,269 |
| 2024-10-03 | 3,277 | 3,289 | 3,257 | 3,264 | 135,500 | 3,264 |
| 2024-10-02 | 3,272 | 3,285 | 3,237 | 3,249 | 166,800 | 3,249 |
| 2024-10-01 | 3,275 | 3,279 | 3,247 | 3,272 | 219,700 | 3,272 |
| 2024-09-30 | 3,191 | 3,274 | 3,177 | 3,259 | 247,200 | 3,259 |
| 2024-09-27 | 3,238 | 3,328 | 3,238 | 3,301 | 254,900 | 3,301 |
| 2024-09-26 | 3,292 | 3,346 | 3,280 | 3,340 | 369,100 | 3,340 |
| 2024-09-25 | 3,256 | 3,307 | 3,255 | 3,290 | 240,500 | 3,290 |
| 2024-09-24 | 3,273 | 3,282 | 3,248 | 3,271 | 178,400 | 3,271 |
| 2024-09-20 | 3,272 | 3,312 | 3,261 | 3,272 | 565,800 | 3,272 |
| 2024-09-19 | 3,296 | 3,310 | 3,256 | 3,262 | 258,500 | 3,262 |
| 2024-09-18 | 3,276 | 3,314 | 3,238 | 3,279 | 310,600 | 3,279 |
| 2024-09-17 | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 | 3,271 |
| 2024-09-13 | 3,284 | 3,301 | 3,255 | 3,263 | 215,700 | 3,263 |
| 2024-09-12 | 3,345 | 3,359 | 3,284 | 3,310 | 173,300 | 3,310 |
| 2024-09-11 | 3,325 | 3,344 | 3,254 | 3,289 | 378,600 | 3,289 |
| 2024-09-10 | 3,352 | 3,359 | 3,320 | 3,355 | 222,300 | 3,355 |
| 2024-09-09 | 3,280 | 3,335 | 3,264 | 3,334 | 186,900 | 3,334 |
| 2024-09-06 | 3,344 | 3,357 | 3,313 | 3,342 | 130,100 | 3,342 |
| 2024-09-05 | 3,300 | 3,340 | 3,297 | 3,320 | 241,600 | 3,320 |
| 2024-09-04 | 3,278 | 3,322 | 3,277 | 3,299 | 151,500 | 3,299 |
| 2024-09-03 | 3,310 | 3,326 | 3,291 | 3,325 | 103,500 | 3,325 |
| 2024-09-02 | 3,310 | 3,317 | 3,269 | 3,293 | 158,100 | 3,293 |
| 2024-08-30 | 3,303 | 3,308 | 3,276 | 3,284 | 219,500 | 3,284 |
| 2024-08-29 | 3,335 | 3,342 | 3,296 | 3,316 | 107,600 | 3,316 |
| 2024-08-28 | 3,311 | 3,332 | 3,290 | 3,318 | 57,100 | 3,318 |
| 2024-08-27 | 3,331 | 3,353 | 3,317 | 3,329 | 78,200 | 3,329 |
| 2024-08-26 | 3,283 | 3,312 | 3,196 | 3,306 | 112,400 | 3,306 |
| 2024-08-23 | 3,295 | 3,314 | 3,272 | 3,285 | 65,300 | 3,285 |
| 2024-08-22 | 3,270 | 3,281 | 3,252 | 3,281 | 89,300 | 3,281 |
| 2024-08-21 | 3,266 | 3,275 | 3,243 | 3,260 | 59,800 | 3,260 |
| 2024-08-20 | 3,214 | 3,270 | 3,214 | 3,266 | 122,000 | 3,266 |
| 2024-08-19 | 3,215 | 3,241 | 3,208 | 3,214 | 129,100 | 3,214 |
| 2024-08-16 | 3,275 | 3,281 | 3,231 | 3,245 | 185,200 | 3,245 |
| 2024-08-15 | 3,232 | 3,256 | 3,221 | 3,232 | 101,000 | 3,232 |
| 2024-08-14 | 3,245 | 3,265 | 3,212 | 3,232 | 153,400 | 3,232 |
| 2024-08-13 | 3,315 | 3,320 | 3,222 | 3,279 | 546,200 | 3,279 |
| 2024-08-09 | 3,151 | 3,177 | 3,090 | 3,138 | 284,200 | 3,138 |
| 2024-08-08 | 3,027 | 3,126 | 3,011 | 3,091 | 207,100 | 3,091 |
| 2024-08-07 | 3,026 | 3,145 | 3,010 | 3,089 | 266,500 | 3,089 |
| 2024-08-06 | 3,098 | 3,180 | 3,066 | 3,096 | 323,600 | 3,096 |
| 2024-08-05 | 3,060 | 3,092 | 2,911 | 2,928 | 374,800 | 2,928 |
| 2024-08-02 | 3,265 | 3,265 | 3,192 | 3,192 | 252,200 | 3,192 |
| 2024-08-01 | 3,380 | 3,403 | 3,329 | 3,340 | 178,200 | 3,340 |
| 2024-07-31 | 3,352 | 3,460 | 3,325 | 3,440 | 295,500 | 3,440 |
| 2024-07-30 | 3,375 | 3,375 | 3,322 | 3,339 | 181,700 | 3,339 |
| 2024-07-29 | 3,366 | 3,411 | 3,364 | 3,380 | 123,700 | 3,380 |
| 2024-07-26 | 3,362 | 3,381 | 3,321 | 3,341 | 147,900 | 3,341 |
| 2024-07-25 | 3,386 | 3,402 | 3,331 | 3,371 | 177,600 | 3,371 |
| 2024-07-24 | 3,432 | 3,453 | 3,351 | 3,366 | 155,700 | 3,366 |
| 2024-07-23 | 3,418 | 3,468 | 3,418 | 3,446 | 151,900 | 3,446 |
| 2024-07-22 | 3,459 | 3,471 | 3,393 | 3,417 | 260,500 | 3,417 |
| 2024-07-19 | 3,446 | 3,486 | 3,416 | 3,480 | 171,300 | 3,480 |
| 2024-07-18 | 3,399 | 3,480 | 3,399 | 3,462 | 257,200 | 3,462 |
| 2024-07-17 | 3,399 | 3,414 | 3,364 | 3,393 | 151,700 | 3,393 |
| 2024-07-16 | 3,401 | 3,407 | 3,361 | 3,375 | 139,600 | 3,375 |
| 2024-07-12 | 3,380 | 3,445 | 3,359 | 3,413 | 232,200 | 3,413 |
| 2024-07-11 | 3,431 | 3,443 | 3,375 | 3,399 | 366,900 | 3,399 |
| 2024-07-10 | 3,437 | 3,439 | 3,400 | 3,437 | 272,400 | 3,437 |
| 2024-07-09 | 3,408 | 3,440 | 3,394 | 3,423 | 220,200 | 3,423 |
| 2024-07-08 | 3,400 | 3,439 | 3,378 | 3,419 | 468,700 | 3,419 |
| 2024-07-05 | 3,376 | 3,386 | 3,353 | 3,378 | 291,400 | 3,378 |
| 2024-07-04 | 3,360 | 3,375 | 3,339 | 3,368 | 176,800 | 3,368 |
| 2024-07-03 | 3,309 | 3,359 | 3,302 | 3,342 | 195,200 | 3,342 |
| 2024-07-02 | 3,312 | 3,342 | 3,311 | 3,318 | 143,600 | 3,318 |
| 2024-07-01 | 3,335 | 3,356 | 3,312 | 3,323 | 140,300 | 3,323 |
| 2024-06-28 | 3,295 | 3,335 | 3,295 | 3,313 | 184,200 | 3,313 |
| 2024-06-27 | 3,275 | 3,309 | 3,275 | 3,298 | 154,500 | 3,298 |
| 2024-06-26 | 3,289 | 3,307 | 3,265 | 3,275 | 168,700 | 3,275 |
| 2024-06-25 | 3,275 | 3,306 | 3,272 | 3,272 | 183,600 | 3,272 |
| 2024-06-24 | 3,270 | 3,332 | 3,262 | 3,303 | 275,100 | 3,303 |
| 2024-06-21 | 3,288 | 3,317 | 3,208 | 3,212 | 494,900 | 3,212 |
| 2024-06-20 | 3,280 | 3,298 | 3,233 | 3,264 | 123,100 | 3,264 |
| 2024-06-19 | 3,275 | 3,317 | 3,274 | 3,278 | 109,700 | 3,278 |
| 2024-06-18 | 3,305 | 3,317 | 3,285 | 3,288 | 133,700 | 3,288 |
| 2024-06-17 | 3,283 | 3,298 | 3,261 | 3,283 | 205,400 | 3,283 |
| 2024-06-14 | 3,262 | 3,317 | 3,255 | 3,283 | 296,000 | 3,283 |
| 2024-06-13 | 3,292 | 3,309 | 3,273 | 3,289 | 236,300 | 3,289 |
| 2024-06-12 | 3,309 | 3,322 | 3,269 | 3,288 | 221,500 | 3,288 |
| 2024-06-11 | 3,309 | 3,337 | 3,250 | 3,257 | 198,700 | 3,257 |
| 2024-06-10 | 3,272 | 3,335 | 3,267 | 3,315 | 195,400 | 3,315 |
| 2024-06-07 | 3,267 | 3,280 | 3,245 | 3,257 | 165,900 | 3,257 |
| 2024-06-06 | 3,300 | 3,320 | 3,268 | 3,279 | 243,100 | 3,279 |
| 2024-06-05 | 3,282 | 3,335 | 3,279 | 3,316 | 229,400 | 3,316 |
| 2024-06-04 | 3,244 | 3,338 | 3,243 | 3,317 | 270,400 | 3,317 |
| 2024-06-03 | 3,198 | 3,291 | 3,187 | 3,275 | 331,400 | 3,275 |
| 2024-05-31 | 3,157 | 3,191 | 3,133 | 3,191 | 425,300 | 3,191 |
| 2024-05-30 | 3,100 | 3,171 | 3,083 | 3,155 | 204,900 | 3,155 |
| 2024-05-29 | 3,125 | 3,145 | 3,086 | 3,098 | 152,800 | 3,098 |
| 2024-05-28 | 3,150 | 3,156 | 3,122 | 3,124 | 166,000 | 3,124 |
| 2024-05-27 | 3,190 | 3,191 | 3,097 | 3,145 | 246,500 | 3,145 |
| 2024-05-24 | 3,216 | 3,240 | 3,186 | 3,190 | 240,500 | 3,190 |
| 2024-05-23 | 3,193 | 3,217 | 3,148 | 3,213 | 236,900 | 3,213 |
| 2024-05-22 | 3,149 | 3,185 | 3,132 | 3,163 | 275,600 | 3,163 |
| 2024-05-21 | 3,175 | 3,199 | 3,154 | 3,161 | 239,400 | 3,161 |
| 2024-05-20 | 3,080 | 3,164 | 3,070 | 3,164 | 280,000 | 3,164 |
| 2024-05-17 | 3,040 | 3,079 | 3,029 | 3,070 | 256,100 | 3,070 |
| 2024-05-16 | 3,141 | 3,159 | 3,056 | 3,069 | 295,600 | 3,069 |
| 2024-05-15 | 3,217 | 3,222 | 3,159 | 3,159 | 152,900 | 3,159 |
| 2024-05-14 | 3,260 | 3,293 | 3,199 | 3,227 | 282,900 | 3,227 |
| 2024-05-13 | 3,206 | 3,292 | 3,199 | 3,255 | 384,200 | 3,255 |
| 2024-05-10 | 3,353 | 3,387 | 3,323 | 3,348 | 139,400 | 3,348 |
| 2024-05-09 | 3,343 | 3,343 | 3,296 | 3,319 | 135,800 | 3,319 |
| 2024-05-08 | 3,365 | 3,372 | 3,292 | 3,317 | 157,100 | 3,317 |
| 2024-05-07 | 3,350 | 3,355 | 3,310 | 3,330 | 199,300 | 3,330 |
| 2024-05-02 | 3,442 | 3,442 | 3,374 | 3,395 | 144,800 | 3,395 |
| 2024-05-01 | 3,378 | 3,447 | 3,378 | 3,430 | 225,400 | 3,430 |
| 2024-04-30 | 3,422 | 3,422 | 3,360 | 3,407 | 208,400 | 3,407 |
| 2024-04-26 | 3,373 | 3,435 | 3,352 | 3,423 | 247,400 | 3,423 |
| 2024-04-25 | 3,405 | 3,411 | 3,333 | 3,338 | 208,600 | 3,338 |
| 2024-04-24 | 3,347 | 3,391 | 3,343 | 3,387 | 174,900 | 3,387 |
| 2024-04-23 | 3,345 | 3,345 | 3,308 | 3,341 | 149,800 | 3,341 |
| 2024-04-22 | 3,318 | 3,354 | 3,310 | 3,344 | 176,700 | 3,344 |
| 2024-04-19 | 3,282 | 3,305 | 3,240 | 3,277 | 180,600 | 3,277 |
| 2024-04-18 | 3,300 | 3,317 | 3,281 | 3,296 | 102,900 | 3,296 |
| 2024-04-17 | 3,304 | 3,315 | 3,278 | 3,289 | 144,300 | 3,289 |
| 2024-04-16 | 3,292 | 3,320 | 3,265 | 3,284 | 169,400 | 3,284 |
| 2024-04-15 | 3,304 | 3,330 | 3,281 | 3,327 | 107,800 | 3,327 |
| 2024-04-12 | 3,323 | 3,335 | 3,292 | 3,313 | 127,900 | 3,313 |
| 2024-04-11 | 3,276 | 3,323 | 3,271 | 3,309 | 138,200 | 3,309 |
| 2024-04-10 | 3,304 | 3,322 | 3,300 | 3,305 | 90,600 | 3,305 |
| 2024-04-09 | 3,334 | 3,345 | 3,286 | 3,301 | 101,500 | 3,301 |
| 2024-04-08 | 3,333 | 3,355 | 3,306 | 3,318 | 123,000 | 3,318 |
| 2024-04-05 | 3,296 | 3,319 | 3,275 | 3,319 | 168,300 | 3,319 |
| 2024-04-04 | 3,299 | 3,331 | 3,267 | 3,306 | 271,600 | 3,306 |
| 2024-04-03 | 3,286 | 3,316 | 3,272 | 3,287 | 229,000 | 3,287 |
| 2024-04-02 | 3,290 | 3,299 | 3,230 | 3,258 | 294,700 | 3,258 |
| 2024-04-01 | 3,350 | 3,382 | 3,322 | 3,332 | 196,200 | 3,332 |
| 2024-03-29 | 3,360 | 3,383 | 3,335 | 3,359 | 199,000 | 3,359 |
| 2024-03-28 | 3,395 | 3,403 | 3,307 | 3,325 | 175,600 | 3,325 |
| 2024-03-27 | 3,384 | 3,447 | 3,376 | 3,423 | 294,500 | 3,423 |
| 2024-03-26 | 3,402 | 3,402 | 3,343 | 3,370 | 211,100 | 3,370 |
| 2024-03-25 | 3,480 | 3,484 | 3,392 | 3,409 | 270,500 | 3,409 |
| 2024-03-22 | 3,441 | 3,489 | 3,427 | 3,480 | 221,300 | 3,480 |
| 2024-03-21 | 3,408 | 3,442 | 3,393 | 3,423 | 200,400 | 3,423 |
| 2024-03-19 | 3,375 | 3,411 | 3,357 | 3,406 | 216,700 | 3,406 |
| 2024-03-18 | 3,386 | 3,407 | 3,354 | 3,375 | 157,000 | 3,375 |
| 2024-03-15 | 3,313 | 3,373 | 3,309 | 3,339 | 305,300 | 3,339 |
| 2024-03-14 | 3,295 | 3,330 | 3,278 | 3,330 | 173,900 | 3,330 |
| 2024-03-13 | 3,300 | 3,306 | 3,253 | 3,284 | 188,200 | 3,284 |
| 2024-03-12 | 3,334 | 3,335 | 3,241 | 3,302 | 212,300 | 3,302 |
| 2024-03-11 | 3,296 | 3,315 | 3,264 | 3,310 | 260,700 | 3,310 |
| 2024-03-08 | 3,224 | 3,309 | 3,224 | 3,299 | 281,900 | 3,299 |
| 2024-03-07 | 3,300 | 3,309 | 3,261 | 3,294 | 163,300 | 3,294 |
| 2024-03-06 | 3,291 | 3,333 | 3,277 | 3,283 | 294,300 | 3,283 |
| 2024-03-05 | 3,355 | 3,359 | 3,296 | 3,317 | 299,800 | 3,317 |
| 2024-03-04 | 3,415 | 3,423 | 3,347 | 3,389 | 361,100 | 3,389 |
| 2024-03-01 | 3,467 | 3,488 | 3,444 | 3,455 | 157,200 | 3,455 |
| 2024-02-29 | 3,500 | 3,527 | 3,476 | 3,506 | 306,000 | 3,506 |
| 2024-02-28 | 3,399 | 3,503 | 3,399 | 3,479 | 285,200 | 3,479 |
| 2024-02-27 | 3,436 | 3,445 | 3,404 | 3,423 | 146,100 | 3,423 |
| 2024-02-26 | 3,465 | 3,465 | 3,410 | 3,410 | 130,600 | 3,410 |
| 2024-02-22 | 3,427 | 3,465 | 3,421 | 3,447 | 163,900 | 3,447 |
| 2024-02-21 | 3,445 | 3,445 | 3,402 | 3,427 | 121,600 | 3,427 |
| 2024-02-20 | 3,429 | 3,454 | 3,415 | 3,443 | 146,700 | 3,443 |
| 2024-02-19 | 3,393 | 3,447 | 3,393 | 3,444 | 134,100 | 3,444 |
| 2024-02-16 | 3,356 | 3,435 | 3,342 | 3,404 | 165,400 | 3,404 |
| 2024-02-15 | 3,359 | 3,363 | 3,329 | 3,349 | 145,300 | 3,349 |
| 2024-02-14 | 3,406 | 3,414 | 3,322 | 3,341 | 193,700 | 3,341 |
| 2024-02-13 | 3,355 | 3,400 | 3,314 | 3,386 | 318,800 | 3,386 |
| 2024-02-09 | 3,340 | 3,355 | 3,311 | 3,339 | 183,700 | 3,339 |
| 2024-02-08 | 3,383 | 3,392 | 3,316 | 3,360 | 239,600 | 3,360 |
| 2024-02-07 | 3,419 | 3,438 | 3,386 | 3,392 | 164,500 | 3,392 |
| 2024-02-06 | 3,445 | 3,479 | 3,420 | 3,435 | 167,400 | 3,435 |
| 2024-02-05 | 3,470 | 3,473 | 3,437 | 3,437 | 137,800 | 3,437 |
| 2024-02-02 | 3,425 | 3,465 | 3,425 | 3,452 | 135,800 | 3,452 |
| 2024-02-01 | 3,443 | 3,460 | 3,407 | 3,431 | 143,500 | 3,431 |
| 2024-01-31 | 3,367 | 3,405 | 3,359 | 3,405 | 133,400 | 3,405 |
| 2024-01-30 | 3,413 | 3,413 | 3,380 | 3,383 | 120,700 | 3,383 |
| 2024-01-29 | 3,398 | 3,421 | 3,378 | 3,403 | 79,700 | 3,403 |
| 2024-01-26 | 3,405 | 3,416 | 3,371 | 3,389 | 133,600 | 3,389 |
| 2024-01-25 | 3,406 | 3,443 | 3,406 | 3,427 | 97,900 | 3,427 |
| 2024-01-24 | 3,419 | 3,436 | 3,398 | 3,411 | 141,100 | 3,411 |
| 2024-01-23 | 3,455 | 3,482 | 3,443 | 3,460 | 96,300 | 3,460 |
| 2024-01-22 | 3,416 | 3,455 | 3,416 | 3,455 | 99,500 | 3,455 |
| 2024-01-19 | 3,422 | 3,451 | 3,407 | 3,425 | 228,800 | 3,425 |
| 2024-01-18 | 3,445 | 3,463 | 3,416 | 3,421 | 153,500 | 3,421 |
| 2024-01-17 | 3,434 | 3,452 | 3,406 | 3,413 | 261,900 | 3,413 |
| 2024-01-16 | 3,507 | 3,518 | 3,416 | 3,431 | 168,600 | 3,431 |
| 2024-01-15 | 3,468 | 3,518 | 3,468 | 3,507 | 124,500 | 3,507 |
| 2024-01-12 | 3,474 | 3,484 | 3,436 | 3,460 | 189,300 | 3,460 |
| 2024-01-11 | 3,483 | 3,495 | 3,453 | 3,474 | 179,400 | 3,474 |
| 2024-01-10 | 3,437 | 3,479 | 3,434 | 3,466 | 178,800 | 3,466 |
| 2024-01-09 | 3,482 | 3,521 | 3,435 | 3,452 | 229,300 | 3,452 |
| 2024-01-05 | 3,475 | 3,498 | 3,461 | 3,474 | 225,600 | 3,474 |
| 2024-01-04 | 3,370 | 3,450 | 3,333 | 3,437 | 183,800 | 3,437 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
