9627 (株)アインホールディングス 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 | 4,899 | 4,980 | 4,899 | 4,937 | 50,000 | 4,937 |
| 2024-11-21 | 4,942 | 5,012 | 4,937 | 4,937 | 49,000 | 4,937 |
| 2024-11-20 | 4,959 | 5,052 | 4,959 | 5,003 | 64,000 | 5,003 |
| 2024-11-19 | 4,913 | 5,070 | 4,893 | 5,007 | 89,000 | 5,007 |
| 2024-11-18 | 4,872 | 4,915 | 4,811 | 4,867 | 36,200 | 4,867 |
| 2024-11-15 | 4,997 | 4,997 | 4,873 | 4,873 | 33,000 | 4,873 |
| 2024-11-14 | 4,971 | 5,010 | 4,929 | 4,929 | 50,800 | 4,929 |
| 2024-11-13 | 4,910 | 4,988 | 4,847 | 4,939 | 91,000 | 4,939 |
| 2024-11-12 | 4,878 | 4,941 | 4,860 | 4,867 | 59,900 | 4,867 |
| 2024-11-11 | 4,961 | 4,972 | 4,825 | 4,850 | 76,600 | 4,850 |
| 2024-11-08 | 4,979 | 5,058 | 4,964 | 4,981 | 62,700 | 4,981 |
| 2024-11-07 | 4,891 | 4,995 | 4,891 | 4,967 | 86,600 | 4,967 |
| 2024-11-06 | 4,900 | 5,001 | 4,882 | 4,890 | 79,300 | 4,890 |
| 2024-11-05 | 4,880 | 4,891 | 4,807 | 4,885 | 90,800 | 4,885 |
| 2024-11-01 | 4,996 | 5,028 | 4,900 | 4,900 | 103,400 | 4,900 |
| 2024-10-31 | 5,000 | 5,060 | 4,981 | 5,057 | 49,600 | 5,057 |
| 2024-10-30 | 4,970 | 5,011 | 4,942 | 5,000 | 93,600 | 5,000 |
| 2024-10-29 | 4,927 | 4,989 | 4,927 | 4,959 | 78,500 | 4,959 |
| 2024-10-28 | 4,894 | 4,979 | 4,889 | 4,950 | 62,000 | 4,950 |
| 2024-10-25 | 4,919 | 4,936 | 4,863 | 4,911 | 103,400 | 4,911 |
| 2024-10-24 | 4,878 | 4,941 | 4,865 | 4,917 | 61,400 | 4,917 |
| 2024-10-23 | 4,986 | 5,023 | 4,928 | 4,928 | 75,000 | 4,928 |
| 2024-10-22 | 5,056 | 5,075 | 4,976 | 4,983 | 64,500 | 4,983 |
| 2024-10-21 | 5,130 | 5,189 | 5,080 | 5,080 | 26,200 | 5,080 |
| 2024-10-18 | 5,189 | 5,189 | 5,102 | 5,133 | 48,400 | 5,133 |
| 2024-10-17 | 5,187 | 5,199 | 5,082 | 5,089 | 48,500 | 5,089 |
| 2024-10-16 | 5,155 | 5,231 | 5,150 | 5,200 | 64,500 | 5,200 |
| 2024-10-15 | 5,217 | 5,250 | 5,189 | 5,225 | 71,100 | 5,225 |
| 2024-10-11 | 5,259 | 5,262 | 5,191 | 5,191 | 53,500 | 5,191 |
| 2024-10-10 | 5,330 | 5,344 | 5,255 | 5,264 | 60,300 | 5,264 |
| 2024-10-09 | 5,262 | 5,385 | 5,262 | 5,330 | 52,300 | 5,330 |
| 2024-10-08 | 5,388 | 5,471 | 5,256 | 5,262 | 86,900 | 5,262 |
| 2024-10-07 | 5,446 | 5,469 | 5,387 | 5,449 | 81,400 | 5,449 |
| 2024-10-04 | 5,300 | 5,424 | 5,300 | 5,375 | 80,000 | 5,375 |
| 2024-10-03 | 5,349 | 5,363 | 5,296 | 5,300 | 75,100 | 5,300 |
| 2024-10-02 | 5,301 | 5,405 | 5,293 | 5,318 | 95,300 | 5,318 |
| 2024-10-01 | 5,360 | 5,404 | 5,291 | 5,375 | 74,300 | 5,375 |
| 2024-09-30 | 5,370 | 5,494 | 5,360 | 5,434 | 97,500 | 5,434 |
| 2024-09-27 | 5,343 | 5,563 | 5,343 | 5,500 | 121,800 | 5,500 |
| 2024-09-26 | 5,300 | 5,380 | 5,293 | 5,353 | 125,400 | 5,353 |
| 2024-09-25 | 5,184 | 5,290 | 5,165 | 5,255 | 93,600 | 5,255 |
| 2024-09-24 | 5,213 | 5,299 | 5,180 | 5,220 | 70,000 | 5,220 |
| 2024-09-20 | 5,218 | 5,278 | 5,113 | 5,113 | 91,900 | 5,113 |
| 2024-09-19 | 5,138 | 5,266 | 5,138 | 5,186 | 83,700 | 5,186 |
| 2024-09-18 | 5,098 | 5,202 | 5,061 | 5,116 | 103,200 | 5,116 |
| 2024-09-17 | 5,082 | 5,142 | 5,056 | 5,115 | 107,900 | 5,115 |
| 2024-09-13 | 5,140 | 5,176 | 5,072 | 5,072 | 122,800 | 5,072 |
| 2024-09-12 | 5,202 | 5,291 | 5,135 | 5,169 | 145,800 | 5,169 |
| 2024-09-11 | 5,271 | 5,272 | 5,040 | 5,050 | 109,200 | 5,050 |
| 2024-09-10 | 5,273 | 5,337 | 5,273 | 5,277 | 69,500 | 5,277 |
| 2024-09-09 | 5,255 | 5,302 | 5,123 | 5,270 | 138,400 | 5,270 |
| 2024-09-06 | 5,401 | 5,445 | 5,345 | 5,401 | 118,400 | 5,401 |
| 2024-09-05 | 5,348 | 5,493 | 5,256 | 5,404 | 242,400 | 5,404 |
| 2024-09-04 | 5,226 | 5,334 | 5,226 | 5,308 | 118,400 | 5,308 |
| 2024-09-03 | 5,278 | 5,325 | 5,267 | 5,290 | 102,900 | 5,290 |
| 2024-09-02 | 5,297 | 5,320 | 5,223 | 5,240 | 89,700 | 5,240 |
| 2024-08-30 | 5,226 | 5,289 | 5,208 | 5,284 | 83,100 | 5,284 |
| 2024-08-29 | 5,378 | 5,379 | 5,232 | 5,263 | 87,100 | 5,263 |
| 2024-08-28 | 5,301 | 5,376 | 5,276 | 5,376 | 89,200 | 5,376 |
| 2024-08-27 | 5,332 | 5,422 | 5,331 | 5,356 | 109,800 | 5,356 |
| 2024-08-26 | 5,190 | 5,295 | 5,146 | 5,295 | 185,400 | 5,295 |
| 2024-08-23 | 5,310 | 5,350 | 5,227 | 5,290 | 128,100 | 5,290 |
| 2024-08-22 | 5,379 | 5,401 | 5,346 | 5,383 | 70,900 | 5,383 |
| 2024-08-21 | 5,378 | 5,420 | 5,304 | 5,358 | 71,800 | 5,358 |
| 2024-08-20 | 5,339 | 5,427 | 5,339 | 5,378 | 57,100 | 5,378 |
| 2024-08-19 | 5,399 | 5,450 | 5,311 | 5,367 | 73,000 | 5,367 |
| 2024-08-16 | 5,226 | 5,399 | 5,221 | 5,399 | 113,600 | 5,399 |
| 2024-08-15 | 5,236 | 5,263 | 5,193 | 5,215 | 75,900 | 5,215 |
| 2024-08-14 | 5,215 | 5,238 | 5,155 | 5,194 | 61,800 | 5,194 |
| 2024-08-13 | 5,198 | 5,235 | 5,157 | 5,221 | 58,800 | 5,221 |
| 2024-08-09 | 5,231 | 5,231 | 5,106 | 5,193 | 87,900 | 5,193 |
| 2024-08-08 | 5,130 | 5,262 | 5,121 | 5,152 | 76,300 | 5,152 |
| 2024-08-07 | 5,003 | 5,314 | 4,980 | 5,152 | 115,400 | 5,152 |
| 2024-08-06 | 4,913 | 5,249 | 4,900 | 5,103 | 110,400 | 5,103 |
| 2024-08-05 | 5,111 | 5,189 | 4,769 | 4,843 | 228,100 | 4,843 |
| 2024-08-02 | 5,523 | 5,523 | 5,336 | 5,361 | 174,200 | 5,361 |
| 2024-08-01 | 5,711 | 5,810 | 5,603 | 5,676 | 87,200 | 5,676 |
| 2024-07-31 | 5,760 | 5,811 | 5,675 | 5,811 | 83,900 | 5,811 |
| 2024-07-30 | 5,927 | 5,927 | 5,732 | 5,797 | 106,600 | 5,797 |
| 2024-07-29 | 5,835 | 5,900 | 5,772 | 5,900 | 101,900 | 5,900 |
| 2024-07-26 | 5,781 | 5,820 | 5,621 | 5,621 | 98,900 | 5,621 |
| 2024-07-25 | 5,627 | 5,830 | 5,627 | 5,761 | 199,800 | 5,761 |
| 2024-07-24 | 5,759 | 5,845 | 5,710 | 5,727 | 116,900 | 5,727 |
| 2024-07-23 | 5,900 | 5,936 | 5,780 | 5,825 | 126,800 | 5,825 |
| 2024-07-22 | 5,782 | 5,859 | 5,721 | 5,826 | 130,700 | 5,826 |
| 2024-07-19 | 5,730 | 5,870 | 5,711 | 5,769 | 166,300 | 5,769 |
| 2024-07-18 | 5,556 | 5,705 | 5,536 | 5,669 | 158,200 | 5,669 |
| 2024-07-17 | 5,539 | 5,655 | 5,539 | 5,557 | 121,800 | 5,557 |
| 2024-07-16 | 5,614 | 5,623 | 5,550 | 5,550 | 89,900 | 5,550 |
| 2024-07-12 | 5,455 | 5,631 | 5,420 | 5,631 | 170,700 | 5,631 |
| 2024-07-11 | 5,351 | 5,426 | 5,318 | 5,423 | 162,000 | 5,423 |
| 2024-07-10 | 5,488 | 5,513 | 5,335 | 5,351 | 209,900 | 5,351 |
| 2024-07-09 | 5,430 | 5,512 | 5,381 | 5,506 | 161,000 | 5,506 |
| 2024-07-08 | 5,395 | 5,590 | 5,380 | 5,462 | 278,600 | 5,462 |
| 2024-07-05 | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | 5,375 |
| 2024-07-04 | 5,750 | 5,751 | 5,460 | 5,553 | 800,900 | 5,553 |
| 2024-07-03 | 5,994 | 6,121 | 5,994 | 6,120 | 55,000 | 6,120 |
| 2024-07-02 | 5,981 | 6,016 | 5,950 | 5,994 | 46,900 | 5,994 |
| 2024-07-01 | 6,030 | 6,070 | 5,904 | 5,959 | 78,700 | 5,959 |
| 2024-06-28 | 6,220 | 6,220 | 5,900 | 5,988 | 146,100 | 5,988 |
| 2024-06-27 | 6,228 | 6,277 | 6,185 | 6,221 | 91,100 | 6,221 |
| 2024-06-26 | 6,140 | 6,285 | 6,114 | 6,281 | 116,000 | 6,281 |
| 2024-06-25 | 6,102 | 6,171 | 6,089 | 6,114 | 112,900 | 6,114 |
| 2024-06-24 | 6,000 | 6,064 | 5,952 | 6,051 | 102,000 | 6,051 |
| 2024-06-21 | 5,899 | 6,035 | 5,899 | 5,985 | 184,300 | 5,985 |
| 2024-06-20 | 5,942 | 6,025 | 5,795 | 5,854 | 88,000 | 5,854 |
| 2024-06-19 | 5,799 | 5,948 | 5,721 | 5,942 | 101,200 | 5,942 |
| 2024-06-18 | 5,724 | 5,790 | 5,692 | 5,790 | 72,700 | 5,790 |
| 2024-06-17 | 5,683 | 5,728 | 5,638 | 5,723 | 73,600 | 5,723 |
| 2024-06-14 | 5,642 | 5,738 | 5,629 | 5,663 | 127,700 | 5,663 |
| 2024-06-13 | 5,488 | 5,680 | 5,484 | 5,628 | 108,800 | 5,628 |
| 2024-06-12 | 5,740 | 5,750 | 5,477 | 5,479 | 228,600 | 5,479 |
| 2024-06-11 | 6,073 | 6,099 | 5,780 | 5,809 | 121,400 | 5,809 |
| 2024-06-10 | 6,122 | 6,245 | 6,072 | 6,087 | 218,600 | 6,087 |
| 2024-06-07 | 5,645 | 6,020 | 5,629 | 5,953 | 460,900 | 5,953 |
| 2024-06-06 | 5,820 | 5,861 | 5,521 | 5,619 | 269,700 | 5,619 |
| 2024-06-05 | 5,811 | 5,907 | 5,795 | 5,852 | 116,600 | 5,852 |
| 2024-06-04 | 5,855 | 5,896 | 5,773 | 5,874 | 111,700 | 5,874 |
| 2024-06-03 | 5,870 | 5,899 | 5,828 | 5,855 | 89,100 | 5,855 |
| 2024-05-31 | 5,755 | 5,873 | 5,732 | 5,850 | 162,000 | 5,850 |
| 2024-05-30 | 5,695 | 5,767 | 5,667 | 5,765 | 114,700 | 5,765 |
| 2024-05-29 | 5,807 | 5,819 | 5,748 | 5,748 | 99,000 | 5,748 |
| 2024-05-28 | 5,836 | 5,864 | 5,767 | 5,812 | 109,800 | 5,812 |
| 2024-05-27 | 5,900 | 5,935 | 5,826 | 5,838 | 98,600 | 5,838 |
| 2024-05-24 | 5,812 | 5,986 | 5,809 | 5,946 | 128,300 | 5,946 |
| 2024-05-23 | 5,820 | 5,877 | 5,763 | 5,827 | 103,400 | 5,827 |
| 2024-05-22 | 5,880 | 6,009 | 5,830 | 5,845 | 136,200 | 5,845 |
| 2024-05-21 | 5,915 | 5,965 | 5,837 | 5,842 | 97,900 | 5,842 |
| 2024-05-20 | 5,934 | 5,974 | 5,894 | 5,903 | 69,400 | 5,903 |
| 2024-05-17 | 5,828 | 5,930 | 5,825 | 5,930 | 151,200 | 5,930 |
| 2024-05-16 | 5,924 | 5,995 | 5,859 | 5,869 | 78,300 | 5,869 |
| 2024-05-15 | 6,008 | 6,087 | 5,924 | 5,924 | 106,400 | 5,924 |
| 2024-05-14 | 5,970 | 6,070 | 5,959 | 6,050 | 100,100 | 6,050 |
| 2024-05-13 | 5,948 | 6,003 | 5,881 | 5,917 | 192,600 | 5,917 |
| 2024-05-10 | 6,033 | 6,067 | 5,929 | 5,992 | 77,200 | 5,992 |
| 2024-05-09 | 6,102 | 6,149 | 5,957 | 6,025 | 108,200 | 6,025 |
| 2024-05-08 | 6,078 | 6,130 | 6,049 | 6,063 | 105,000 | 6,063 |
| 2024-05-07 | 6,121 | 6,175 | 6,034 | 6,105 | 227,500 | 6,105 |
| 2024-05-02 | 6,200 | 6,268 | 6,161 | 6,221 | 227,100 | 6,221 |
| 2024-05-01 | 5,960 | 6,125 | 5,919 | 6,125 | 135,800 | 6,125 |
| 2024-04-30 | 5,964 | 6,060 | 5,912 | 5,970 | 124,600 | 5,970 |
| 2024-04-26 | 5,993 | 6,030 | 5,878 | 5,948 | 356,900 | 5,948 |
| 2024-04-25 | 6,115 | 6,119 | 5,934 | 5,953 | 574,000 | 5,953 |
| 2024-04-24 | 6,035 | 6,049 | 5,936 | 6,015 | 274,100 | 6,015 |
| 2024-04-23 | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 | 5,960 |
| 2024-04-22 | 5,955 | 6,015 | 5,870 | 5,925 | 231,600 | 5,925 |
| 2024-04-19 | 5,879 | 5,956 | 5,848 | 5,889 | 314,400 | 5,889 |
| 2024-04-18 | 5,850 | 5,884 | 5,808 | 5,879 | 238,000 | 5,879 |
| 2024-04-17 | 5,800 | 5,850 | 5,742 | 5,783 | 172,600 | 5,783 |
| 2024-04-16 | 5,864 | 5,893 | 5,783 | 5,850 | 205,000 | 5,850 |
| 2024-04-15 | 5,960 | 5,992 | 5,849 | 5,936 | 175,300 | 5,936 |
| 2024-04-12 | 5,920 | 5,995 | 5,911 | 5,956 | 219,000 | 5,956 |
| 2024-04-11 | 5,817 | 5,903 | 5,762 | 5,851 | 227,600 | 5,851 |
| 2024-04-10 | 5,686 | 5,878 | 5,681 | 5,796 | 228,400 | 5,796 |
| 2024-04-09 | 5,651 | 5,668 | 5,594 | 5,629 | 107,000 | 5,629 |
| 2024-04-08 | 5,697 | 5,744 | 5,625 | 5,635 | 142,800 | 5,635 |
| 2024-04-05 | 5,571 | 5,633 | 5,539 | 5,633 | 147,100 | 5,633 |
| 2024-04-04 | 5,513 | 5,561 | 5,486 | 5,561 | 132,500 | 5,561 |
| 2024-04-03 | 5,528 | 5,548 | 5,459 | 5,485 | 111,900 | 5,485 |
| 2024-04-02 | 5,600 | 5,613 | 5,425 | 5,462 | 125,200 | 5,462 |
| 2024-04-01 | 5,503 | 5,613 | 5,471 | 5,565 | 101,900 | 5,565 |
| 2024-03-29 | 5,535 | 5,568 | 5,515 | 5,526 | 88,200 | 5,526 |
| 2024-03-28 | 5,529 | 5,534 | 5,439 | 5,445 | 109,300 | 5,445 |
| 2024-03-27 | 5,516 | 5,555 | 5,444 | 5,520 | 99,100 | 5,520 |
| 2024-03-26 | 5,488 | 5,500 | 5,398 | 5,459 | 105,000 | 5,459 |
| 2024-03-25 | 5,539 | 5,539 | 5,455 | 5,469 | 90,600 | 5,469 |
| 2024-03-22 | 5,555 | 5,621 | 5,521 | 5,557 | 165,200 | 5,557 |
| 2024-03-21 | 5,585 | 5,585 | 5,400 | 5,516 | 224,700 | 5,516 |
| 2024-03-19 | 5,670 | 5,786 | 5,623 | 5,685 | 324,600 | 5,685 |
| 2024-03-18 | 5,572 | 5,654 | 5,539 | 5,614 | 195,000 | 5,614 |
| 2024-03-15 | 5,548 | 5,601 | 5,428 | 5,519 | 497,700 | 5,519 |
| 2024-03-14 | 5,456 | 5,493 | 5,372 | 5,464 | 148,800 | 5,464 |
| 2024-03-13 | 5,416 | 5,512 | 5,416 | 5,456 | 161,600 | 5,456 |
| 2024-03-12 | 5,438 | 5,508 | 5,310 | 5,498 | 205,900 | 5,498 |
| 2024-03-11 | 5,380 | 5,549 | 5,380 | 5,496 | 326,000 | 5,496 |
| 2024-03-08 | 5,500 | 5,579 | 5,352 | 5,428 | 364,700 | 5,428 |
| 2024-03-07 | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 | 5,587 |
| 2024-03-06 | 4,520 | 5,246 | 4,511 | 5,246 | 787,600 | 5,246 |
| 2024-03-05 | 4,560 | 4,598 | 4,529 | 4,546 | 158,700 | 4,546 |
| 2024-03-04 | 4,447 | 4,632 | 4,374 | 4,586 | 515,800 | 4,586 |
| 2024-03-01 | 4,720 | 4,747 | 4,640 | 4,682 | 248,600 | 4,682 |
| 2024-02-29 | 4,712 | 4,745 | 4,654 | 4,738 | 149,700 | 4,738 |
| 2024-02-28 | 4,733 | 4,791 | 4,703 | 4,734 | 209,000 | 4,734 |
| 2024-02-27 | 4,730 | 4,770 | 4,690 | 4,731 | 188,400 | 4,731 |
| 2024-02-26 | 4,724 | 4,815 | 4,695 | 4,789 | 178,100 | 4,789 |
| 2024-02-22 | 4,786 | 4,804 | 4,686 | 4,697 | 142,600 | 4,697 |
| 2024-02-21 | 4,732 | 4,757 | 4,625 | 4,725 | 159,500 | 4,725 |
| 2024-02-20 | 4,650 | 4,710 | 4,631 | 4,698 | 180,000 | 4,698 |
| 2024-02-19 | 4,468 | 4,695 | 4,468 | 4,655 | 242,500 | 4,655 |
| 2024-02-16 | 4,371 | 4,448 | 4,353 | 4,440 | 228,500 | 4,440 |
| 2024-02-15 | 4,613 | 4,614 | 4,356 | 4,369 | 303,400 | 4,369 |
| 2024-02-14 | 4,826 | 4,829 | 4,663 | 4,679 | 211,800 | 4,679 |
| 2024-02-13 | 4,823 | 4,847 | 4,785 | 4,826 | 129,900 | 4,826 |
| 2024-02-09 | 4,758 | 4,823 | 4,725 | 4,798 | 136,900 | 4,798 |
| 2024-02-08 | 4,723 | 4,796 | 4,723 | 4,733 | 117,800 | 4,733 |
| 2024-02-07 | 4,769 | 4,769 | 4,718 | 4,733 | 79,400 | 4,733 |
| 2024-02-06 | 4,783 | 4,829 | 4,765 | 4,769 | 103,300 | 4,769 |
| 2024-02-05 | 4,751 | 4,777 | 4,711 | 4,764 | 104,000 | 4,764 |
| 2024-02-02 | 4,807 | 4,820 | 4,734 | 4,734 | 90,900 | 4,734 |
| 2024-02-01 | 4,815 | 4,820 | 4,772 | 4,807 | 99,800 | 4,807 |
| 2024-01-31 | 4,822 | 4,852 | 4,786 | 4,832 | 157,300 | 4,832 |
| 2024-01-30 | 4,840 | 4,895 | 4,800 | 4,855 | 238,600 | 4,855 |
| 2024-01-29 | 4,685 | 4,835 | 4,685 | 4,817 | 281,100 | 4,817 |
| 2024-01-26 | 4,542 | 4,686 | 4,506 | 4,669 | 285,800 | 4,669 |
| 2024-01-25 | 4,510 | 4,546 | 4,496 | 4,535 | 101,100 | 4,535 |
| 2024-01-24 | 4,548 | 4,580 | 4,532 | 4,550 | 135,800 | 4,550 |
| 2024-01-23 | 4,555 | 4,569 | 4,502 | 4,544 | 112,800 | 4,544 |
| 2024-01-22 | 4,502 | 4,535 | 4,495 | 4,525 | 72,700 | 4,525 |
| 2024-01-19 | 4,525 | 4,534 | 4,466 | 4,490 | 103,800 | 4,490 |
| 2024-01-18 | 4,458 | 4,506 | 4,448 | 4,485 | 112,600 | 4,485 |
| 2024-01-17 | 4,510 | 4,545 | 4,486 | 4,487 | 132,900 | 4,487 |
| 2024-01-16 | 4,530 | 4,563 | 4,463 | 4,463 | 145,500 | 4,463 |
| 2024-01-15 | 4,508 | 4,540 | 4,475 | 4,525 | 147,100 | 4,525 |
| 2024-01-12 | 4,558 | 4,588 | 4,435 | 4,517 | 342,000 | 4,517 |
| 2024-01-11 | 4,680 | 4,680 | 4,605 | 4,618 | 142,000 | 4,618 |
| 2024-01-10 | 4,650 | 4,680 | 4,600 | 4,658 | 137,300 | 4,658 |
| 2024-01-09 | 4,534 | 4,649 | 4,534 | 4,644 | 155,800 | 4,644 |
| 2024-01-05 | 4,562 | 4,562 | 4,500 | 4,519 | 105,200 | 4,519 |
| 2024-01-04 | 4,473 | 4,549 | 4,441 | 4,545 | 131,600 | 4,545 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
