9629 ピー・シー・エー(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 | 1,994 | 2,037 | 1,994 | 2,029 | 16,800 | 2,029 |
| 2024-11-21 | 1,949 | 1,985 | 1,949 | 1,985 | 10,900 | 1,985 |
| 2024-11-20 | 1,980 | 1,983 | 1,953 | 1,958 | 7,400 | 1,958 |
| 2024-11-19 | 1,938 | 1,991 | 1,938 | 1,991 | 18,200 | 1,991 |
| 2024-11-18 | 1,926 | 1,937 | 1,909 | 1,925 | 12,800 | 1,925 |
| 2024-11-15 | 2,005 | 2,005 | 1,908 | 1,908 | 27,700 | 1,908 |
| 2024-11-14 | 2,006 | 2,006 | 1,969 | 1,969 | 12,900 | 1,969 |
| 2024-11-13 | 1,994 | 2,017 | 1,957 | 2,006 | 23,400 | 2,006 |
| 2024-11-12 | 1,962 | 2,015 | 1,962 | 1,977 | 22,000 | 1,977 |
| 2024-11-11 | 1,961 | 1,961 | 1,939 | 1,958 | 10,400 | 1,958 |
| 2024-11-08 | 1,963 | 1,999 | 1,952 | 1,952 | 15,400 | 1,952 |
| 2024-11-07 | 1,979 | 1,979 | 1,943 | 1,963 | 16,100 | 1,963 |
| 2024-11-06 | 1,974 | 1,979 | 1,931 | 1,967 | 20,700 | 1,967 |
| 2024-11-05 | 1,950 | 1,974 | 1,908 | 1,974 | 17,100 | 1,974 |
| 2024-11-01 | 1,925 | 1,949 | 1,903 | 1,912 | 23,300 | 1,912 |
| 2024-10-31 | 1,940 | 1,968 | 1,912 | 1,940 | 39,000 | 1,940 |
| 2024-10-30 | 1,988 | 2,007 | 1,950 | 1,951 | 141,600 | 1,951 |
| 2024-10-29 | 1,987 | 1,987 | 1,918 | 1,965 | 63,700 | 1,965 |
| 2024-10-28 | 1,986 | 2,096 | 1,986 | 2,072 | 31,600 | 2,072 |
| 2024-10-25 | 2,015 | 2,024 | 1,977 | 1,980 | 16,700 | 1,980 |
| 2024-10-24 | 2,046 | 2,061 | 2,007 | 2,024 | 30,500 | 2,024 |
| 2024-10-23 | 2,152 | 2,152 | 2,046 | 2,046 | 22,700 | 2,046 |
| 2024-10-22 | 2,258 | 2,258 | 2,120 | 2,123 | 21,000 | 2,123 |
| 2024-10-21 | 2,251 | 2,275 | 2,204 | 2,228 | 15,400 | 2,228 |
| 2024-10-18 | 2,225 | 2,262 | 2,225 | 2,250 | 13,800 | 2,250 |
| 2024-10-17 | 2,214 | 2,260 | 2,201 | 2,246 | 20,800 | 2,246 |
| 2024-10-16 | 2,171 | 2,235 | 2,171 | 2,214 | 17,200 | 2,214 |
| 2024-10-15 | 2,215 | 2,215 | 2,147 | 2,176 | 17,800 | 2,176 |
| 2024-10-11 | 2,197 | 2,217 | 2,167 | 2,177 | 18,200 | 2,177 |
| 2024-10-10 | 2,223 | 2,230 | 2,160 | 2,189 | 14,800 | 2,189 |
| 2024-10-09 | 2,100 | 2,222 | 2,098 | 2,201 | 38,300 | 2,201 |
| 2024-10-08 | 2,090 | 2,090 | 2,064 | 2,077 | 15,100 | 2,077 |
| 2024-10-07 | 2,147 | 2,158 | 2,097 | 2,099 | 18,500 | 2,099 |
| 2024-10-04 | 2,160 | 2,160 | 2,097 | 2,097 | 23,400 | 2,097 |
| 2024-10-03 | 2,105 | 2,166 | 2,075 | 2,139 | 51,500 | 2,139 |
| 2024-10-02 | 2,064 | 2,079 | 2,039 | 2,055 | 30,500 | 2,055 |
| 2024-10-01 | 2,081 | 2,099 | 2,061 | 2,064 | 16,500 | 2,064 |
| 2024-09-30 | 2,055 | 2,084 | 2,045 | 2,060 | 17,400 | 2,060 |
| 2024-09-27 | 2,157 | 2,157 | 2,071 | 2,095 | 37,600 | 2,095 |
| 2024-09-26 | 2,083 | 2,171 | 2,076 | 2,168 | 41,900 | 2,168 |
| 2024-09-25 | 2,060 | 2,097 | 2,060 | 2,067 | 22,100 | 2,067 |
| 2024-09-24 | 2,120 | 2,120 | 2,071 | 2,076 | 23,600 | 2,076 |
| 2024-09-20 | 2,085 | 2,108 | 2,049 | 2,066 | 27,100 | 2,066 |
| 2024-09-19 | 2,076 | 2,103 | 2,038 | 2,041 | 23,100 | 2,041 |
| 2024-09-18 | 2,018 | 2,067 | 1,999 | 2,056 | 41,100 | 2,056 |
| 2024-09-17 | 1,963 | 1,984 | 1,940 | 1,978 | 22,600 | 1,978 |
| 2024-09-13 | 1,949 | 1,989 | 1,923 | 1,963 | 29,200 | 1,963 |
| 2024-09-12 | 1,946 | 2,000 | 1,939 | 1,956 | 23,600 | 1,956 |
| 2024-09-11 | 1,960 | 1,994 | 1,907 | 1,946 | 37,200 | 1,946 |
| 2024-09-10 | 2,000 | 2,047 | 1,961 | 1,967 | 21,000 | 1,967 |
| 2024-09-09 | 1,974 | 2,081 | 1,961 | 2,020 | 19,700 | 2,020 |
| 2024-09-06 | 2,033 | 2,101 | 2,014 | 2,024 | 17,800 | 2,024 |
| 2024-09-05 | 2,017 | 2,109 | 2,017 | 2,083 | 24,400 | 2,083 |
| 2024-09-04 | 2,013 | 2,069 | 2,001 | 2,017 | 23,200 | 2,017 |
| 2024-09-03 | 2,058 | 2,094 | 2,058 | 2,076 | 11,700 | 2,076 |
| 2024-09-02 | 2,073 | 2,081 | 2,032 | 2,056 | 12,500 | 2,056 |
| 2024-08-30 | 2,045 | 2,089 | 2,040 | 2,073 | 15,200 | 2,073 |
| 2024-08-29 | 2,092 | 2,092 | 2,023 | 2,060 | 22,800 | 2,060 |
| 2024-08-28 | 2,105 | 2,107 | 2,076 | 2,093 | 7,100 | 2,093 |
| 2024-08-27 | 2,101 | 2,114 | 2,065 | 2,099 | 18,100 | 2,099 |
| 2024-08-26 | 2,045 | 2,099 | 2,045 | 2,099 | 15,100 | 2,099 |
| 2024-08-23 | 2,052 | 2,053 | 2,027 | 2,038 | 8,700 | 2,038 |
| 2024-08-22 | 2,023 | 2,045 | 2,016 | 2,045 | 11,500 | 2,045 |
| 2024-08-21 | 1,990 | 2,030 | 1,984 | 1,990 | 12,100 | 1,990 |
| 2024-08-20 | 2,019 | 2,042 | 2,011 | 2,026 | 12,100 | 2,026 |
| 2024-08-19 | 2,015 | 2,015 | 1,981 | 1,990 | 13,500 | 1,990 |
| 2024-08-16 | 1,983 | 2,015 | 1,983 | 2,015 | 18,100 | 2,015 |
| 2024-08-15 | 1,928 | 1,978 | 1,902 | 1,948 | 25,400 | 1,948 |
| 2024-08-14 | 1,949 | 1,976 | 1,919 | 1,932 | 22,400 | 1,932 |
| 2024-08-13 | 1,914 | 1,938 | 1,884 | 1,938 | 23,500 | 1,938 |
| 2024-08-09 | 1,884 | 1,918 | 1,845 | 1,899 | 57,100 | 1,899 |
| 2024-08-08 | 1,891 | 1,915 | 1,844 | 1,844 | 34,600 | 1,844 |
| 2024-08-07 | 1,782 | 1,966 | 1,782 | 1,924 | 57,400 | 1,924 |
| 2024-08-06 | 1,900 | 1,920 | 1,790 | 1,822 | 55,500 | 1,822 |
| 2024-08-05 | 1,811 | 1,929 | 1,672 | 1,853 | 66,000 | 1,853 |
| 2024-08-02 | 1,912 | 1,991 | 1,912 | 1,945 | 56,000 | 1,945 |
| 2024-08-01 | 2,029 | 2,061 | 1,971 | 1,992 | 28,400 | 1,992 |
| 2024-07-31 | 2,027 | 2,050 | 2,000 | 2,050 | 62,100 | 2,050 |
| 2024-07-30 | 2,126 | 2,146 | 2,065 | 2,077 | 37,400 | 2,077 |
| 2024-07-29 | 2,148 | 2,200 | 2,101 | 2,169 | 29,200 | 2,169 |
| 2024-07-26 | 2,190 | 2,275 | 2,150 | 2,150 | 67,000 | 2,150 |
| 2024-07-25 | 2,250 | 2,258 | 2,056 | 2,170 | 221,700 | 2,170 |
| 2024-07-24 | 2,073 | 2,112 | 2,063 | 2,105 | 48,700 | 2,105 |
| 2024-07-23 | 2,102 | 2,128 | 2,088 | 2,112 | 33,200 | 2,112 |
| 2024-07-22 | 2,138 | 2,150 | 2,050 | 2,058 | 75,700 | 2,058 |
| 2024-07-19 | 2,267 | 2,267 | 2,165 | 2,175 | 56,600 | 2,175 |
| 2024-07-18 | 2,290 | 2,317 | 2,260 | 2,267 | 29,500 | 2,267 |
| 2024-07-17 | 2,330 | 2,349 | 2,298 | 2,317 | 21,400 | 2,317 |
| 2024-07-16 | 2,300 | 2,345 | 2,298 | 2,298 | 19,000 | 2,298 |
| 2024-07-12 | 2,271 | 2,373 | 2,271 | 2,300 | 28,800 | 2,300 |
| 2024-07-11 | 2,309 | 2,309 | 2,265 | 2,302 | 23,900 | 2,302 |
| 2024-07-10 | 2,292 | 2,293 | 2,235 | 2,293 | 34,700 | 2,293 |
| 2024-07-09 | 2,365 | 2,396 | 2,316 | 2,316 | 42,600 | 2,316 |
| 2024-07-08 | 2,220 | 2,340 | 2,215 | 2,337 | 32,100 | 2,337 |
| 2024-07-05 | 2,227 | 2,265 | 2,203 | 2,228 | 27,100 | 2,228 |
| 2024-07-04 | 2,279 | 2,293 | 2,211 | 2,256 | 43,100 | 2,256 |
| 2024-07-03 | 2,288 | 2,309 | 2,251 | 2,267 | 30,800 | 2,267 |
| 2024-07-02 | 2,311 | 2,340 | 2,253 | 2,309 | 37,400 | 2,309 |
| 2024-07-01 | 2,366 | 2,399 | 2,332 | 2,346 | 23,400 | 2,346 |
| 2024-06-28 | 2,500 | 2,501 | 2,354 | 2,367 | 31,300 | 2,367 |
| 2024-06-27 | 2,519 | 2,530 | 2,456 | 2,495 | 36,600 | 2,495 |
| 2024-06-26 | 2,500 | 2,505 | 2,460 | 2,489 | 29,600 | 2,489 |
| 2024-06-25 | 2,390 | 2,474 | 2,390 | 2,468 | 48,400 | 2,468 |
| 2024-06-24 | 2,290 | 2,368 | 2,250 | 2,362 | 43,500 | 2,362 |
| 2024-06-21 | 2,360 | 2,400 | 2,290 | 2,298 | 38,900 | 2,298 |
| 2024-06-20 | 2,364 | 2,386 | 2,300 | 2,360 | 41,000 | 2,360 |
| 2024-06-19 | 2,380 | 2,402 | 2,342 | 2,388 | 31,200 | 2,388 |
| 2024-06-18 | 2,278 | 2,340 | 2,267 | 2,331 | 31,000 | 2,331 |
| 2024-06-17 | 2,257 | 2,267 | 2,216 | 2,246 | 17,900 | 2,246 |
| 2024-06-14 | 2,168 | 2,259 | 2,168 | 2,259 | 28,500 | 2,259 |
| 2024-06-13 | 2,235 | 2,235 | 2,147 | 2,171 | 28,100 | 2,171 |
| 2024-06-12 | 2,243 | 2,260 | 2,199 | 2,213 | 21,700 | 2,213 |
| 2024-06-11 | 2,249 | 2,266 | 2,200 | 2,219 | 28,000 | 2,219 |
| 2024-06-10 | 2,160 | 2,225 | 2,153 | 2,225 | 22,800 | 2,225 |
| 2024-06-07 | 2,127 | 2,162 | 2,101 | 2,152 | 31,900 | 2,152 |
| 2024-06-06 | 2,155 | 2,168 | 2,094 | 2,098 | 32,000 | 2,098 |
| 2024-06-05 | 2,043 | 2,113 | 2,039 | 2,105 | 33,300 | 2,105 |
| 2024-06-04 | 1,998 | 2,054 | 1,996 | 2,050 | 50,200 | 2,050 |
| 2024-06-03 | 2,002 | 2,022 | 1,978 | 1,995 | 23,900 | 1,995 |
| 2024-05-31 | 1,967 | 2,005 | 1,964 | 2,002 | 30,000 | 2,002 |
| 2024-05-30 | 1,929 | 1,949 | 1,901 | 1,940 | 22,500 | 1,940 |
| 2024-05-29 | 1,985 | 1,986 | 1,927 | 1,930 | 23,200 | 1,930 |
| 2024-05-28 | 1,977 | 1,995 | 1,959 | 1,964 | 31,800 | 1,964 |
| 2024-05-27 | 1,940 | 1,977 | 1,940 | 1,977 | 29,600 | 1,977 |
| 2024-05-24 | 1,930 | 1,975 | 1,930 | 1,940 | 28,100 | 1,940 |
| 2024-05-23 | 1,945 | 1,970 | 1,925 | 1,970 | 36,100 | 1,970 |
| 2024-05-22 | 1,978 | 1,978 | 1,928 | 1,941 | 31,800 | 1,941 |
| 2024-05-21 | 1,980 | 2,004 | 1,945 | 1,950 | 36,300 | 1,950 |
| 2024-05-20 | 1,955 | 2,013 | 1,955 | 1,992 | 25,300 | 1,992 |
| 2024-05-17 | 1,922 | 1,974 | 1,911 | 1,955 | 17,200 | 1,955 |
| 2024-05-16 | 1,918 | 1,951 | 1,914 | 1,927 | 25,400 | 1,927 |
| 2024-05-15 | 1,956 | 1,975 | 1,910 | 1,910 | 24,400 | 1,910 |
| 2024-05-14 | 1,949 | 1,976 | 1,940 | 1,956 | 25,200 | 1,956 |
| 2024-05-13 | 1,992 | 2,022 | 1,952 | 1,965 | 25,000 | 1,965 |
| 2024-05-10 | 1,970 | 1,986 | 1,965 | 1,979 | 21,700 | 1,979 |
| 2024-05-09 | 1,942 | 2,003 | 1,901 | 1,978 | 20,700 | 1,978 |
| 2024-05-08 | 1,990 | 2,007 | 1,958 | 1,958 | 32,700 | 1,958 |
| 2024-05-07 | 2,000 | 2,036 | 1,961 | 1,981 | 55,500 | 1,981 |
| 2024-05-02 | 1,961 | 2,020 | 1,954 | 2,011 | 37,100 | 2,011 |
| 2024-05-01 | 1,956 | 1,982 | 1,922 | 1,980 | 44,300 | 1,980 |
| 2024-04-30 | 1,905 | 1,963 | 1,900 | 1,956 | 77,200 | 1,956 |
| 2024-04-26 | 1,800 | 1,924 | 1,742 | 1,877 | 231,000 | 1,877 |
| 2024-04-25 | 1,785 | 1,800 | 1,730 | 1,741 | 79,100 | 1,741 |
| 2024-04-24 | 1,796 | 1,815 | 1,786 | 1,804 | 33,600 | 1,804 |
| 2024-04-23 | 1,785 | 1,785 | 1,760 | 1,774 | 19,500 | 1,774 |
| 2024-04-22 | 1,720 | 1,780 | 1,720 | 1,755 | 43,000 | 1,755 |
| 2024-04-19 | 1,769 | 1,769 | 1,700 | 1,719 | 33,000 | 1,719 |
| 2024-04-18 | 1,769 | 1,793 | 1,769 | 1,782 | 23,400 | 1,782 |
| 2024-04-17 | 1,770 | 1,789 | 1,733 | 1,769 | 26,100 | 1,769 |
| 2024-04-16 | 1,797 | 1,803 | 1,753 | 1,753 | 29,500 | 1,753 |
| 2024-04-15 | 1,750 | 1,798 | 1,750 | 1,797 | 23,300 | 1,797 |
| 2024-04-12 | 1,782 | 1,815 | 1,779 | 1,779 | 33,700 | 1,779 |
| 2024-04-11 | 1,794 | 1,810 | 1,769 | 1,798 | 21,500 | 1,798 |
| 2024-04-10 | 1,790 | 1,824 | 1,790 | 1,818 | 33,900 | 1,818 |
| 2024-04-09 | 1,769 | 1,809 | 1,765 | 1,799 | 45,400 | 1,799 |
| 2024-04-08 | 1,732 | 1,761 | 1,713 | 1,758 | 62,000 | 1,758 |
| 2024-04-05 | 1,682 | 1,736 | 1,682 | 1,717 | 29,200 | 1,717 |
| 2024-04-04 | 1,697 | 1,728 | 1,680 | 1,716 | 45,500 | 1,716 |
| 2024-04-03 | 1,685 | 1,717 | 1,662 | 1,709 | 41,800 | 1,709 |
| 2024-04-02 | 1,706 | 1,711 | 1,680 | 1,689 | 35,300 | 1,689 |
| 2024-04-01 | 1,733 | 1,739 | 1,714 | 1,714 | 29,300 | 1,714 |
| 2024-03-29 | 1,665 | 1,740 | 1,665 | 1,732 | 33,500 | 1,732 |
| 2024-03-28 | 1,704 | 1,723 | 1,662 | 1,665 | 96,100 | 1,665 |
| 2024-03-27 | 1,757 | 1,763 | 1,711 | 1,726 | 151,400 | 1,726 |
| 2024-03-26 | 1,763 | 1,818 | 1,727 | 1,765 | 94,300 | 1,765 |
| 2024-03-25 | 1,785 | 1,789 | 1,750 | 1,757 | 81,300 | 1,757 |
| 2024-03-22 | 1,795 | 1,801 | 1,765 | 1,782 | 82,300 | 1,782 |
| 2024-03-21 | 1,826 | 1,830 | 1,764 | 1,782 | 107,100 | 1,782 |
| 2024-03-19 | 1,776 | 1,786 | 1,737 | 1,786 | 64,900 | 1,786 |
| 2024-03-18 | 1,761 | 1,789 | 1,747 | 1,768 | 94,900 | 1,768 |
| 2024-03-15 | 1,767 | 1,774 | 1,739 | 1,753 | 43,100 | 1,753 |
| 2024-03-14 | 1,765 | 1,806 | 1,760 | 1,792 | 89,700 | 1,792 |
| 2024-03-13 | 1,731 | 1,765 | 1,716 | 1,765 | 77,700 | 1,765 |
| 2024-03-12 | 1,643 | 1,707 | 1,626 | 1,704 | 59,200 | 1,704 |
| 2024-03-11 | 1,631 | 1,670 | 1,630 | 1,651 | 76,900 | 1,651 |
| 2024-03-08 | 1,642 | 1,705 | 1,642 | 1,662 | 70,400 | 1,662 |
| 2024-03-07 | 1,680 | 1,684 | 1,633 | 1,642 | 81,600 | 1,642 |
| 2024-03-06 | 1,673 | 1,695 | 1,651 | 1,666 | 63,200 | 1,666 |
| 2024-03-05 | 1,626 | 1,678 | 1,626 | 1,673 | 67,600 | 1,673 |
| 2024-03-04 | 1,650 | 1,671 | 1,615 | 1,645 | 98,000 | 1,645 |
| 2024-03-01 | 1,650 | 1,694 | 1,650 | 1,664 | 67,200 | 1,664 |
| 2024-02-29 | 1,694 | 1,711 | 1,659 | 1,670 | 60,100 | 1,670 |
| 2024-02-28 | 1,713 | 1,747 | 1,700 | 1,709 | 66,800 | 1,709 |
| 2024-02-27 | 1,704 | 1,730 | 1,700 | 1,720 | 40,900 | 1,720 |
| 2024-02-26 | 1,698 | 1,750 | 1,692 | 1,698 | 76,700 | 1,698 |
| 2024-02-22 | 1,646 | 1,679 | 1,635 | 1,676 | 73,700 | 1,676 |
| 2024-02-21 | 1,616 | 1,645 | 1,610 | 1,631 | 35,300 | 1,631 |
| 2024-02-20 | 1,631 | 1,638 | 1,601 | 1,613 | 42,000 | 1,613 |
| 2024-02-19 | 1,592 | 1,626 | 1,592 | 1,626 | 52,600 | 1,626 |
| 2024-02-16 | 1,614 | 1,614 | 1,570 | 1,602 | 96,600 | 1,602 |
| 2024-02-15 | 1,560 | 1,602 | 1,550 | 1,598 | 119,200 | 1,598 |
| 2024-02-14 | 1,513 | 1,546 | 1,501 | 1,541 | 57,100 | 1,541 |
| 2024-02-13 | 1,491 | 1,534 | 1,485 | 1,523 | 85,100 | 1,523 |
| 2024-02-09 | 1,510 | 1,520 | 1,494 | 1,494 | 127,200 | 1,494 |
| 2024-02-08 | 1,570 | 1,576 | 1,524 | 1,530 | 164,100 | 1,530 |
| 2024-02-07 | 1,615 | 1,616 | 1,565 | 1,578 | 90,400 | 1,578 |
| 2024-02-06 | 1,602 | 1,640 | 1,595 | 1,612 | 90,000 | 1,612 |
| 2024-02-05 | 1,629 | 1,648 | 1,602 | 1,609 | 118,600 | 1,609 |
| 2024-02-02 | 1,666 | 1,676 | 1,606 | 1,612 | 189,100 | 1,612 |
| 2024-02-01 | 1,623 | 1,677 | 1,595 | 1,665 | 304,100 | 1,665 |
| 2024-01-31 | 1,831 | 1,831 | 1,539 | 1,605 | 1,401,400 | 1,605 |
| 2024-01-30 | 1,511 | 1,511 | 1,511 | 1,511 | 20,300 | 1,511 |
| 2024-01-29 | 1,213 | 1,233 | 1,200 | 1,211 | 58,400 | 1,211 |
| 2024-01-26 | 1,243 | 1,243 | 1,208 | 1,208 | 21,400 | 1,208 |
| 2024-01-25 | 1,232 | 1,258 | 1,232 | 1,242 | 35,700 | 1,242 |
| 2024-01-24 | 1,256 | 1,256 | 1,214 | 1,228 | 38,400 | 1,228 |
| 2024-01-23 | 1,222 | 1,259 | 1,222 | 1,256 | 43,300 | 1,256 |
| 2024-01-22 | 1,205 | 1,223 | 1,202 | 1,218 | 21,000 | 1,218 |
| 2024-01-19 | 1,180 | 1,203 | 1,180 | 1,199 | 28,600 | 1,199 |
| 2024-01-18 | 1,151 | 1,194 | 1,151 | 1,184 | 35,700 | 1,184 |
| 2024-01-17 | 1,182 | 1,227 | 1,169 | 1,176 | 54,200 | 1,176 |
| 2024-01-16 | 1,187 | 1,207 | 1,181 | 1,186 | 26,800 | 1,186 |
| 2024-01-15 | 1,193 | 1,195 | 1,180 | 1,187 | 15,600 | 1,187 |
| 2024-01-12 | 1,160 | 1,196 | 1,154 | 1,193 | 44,100 | 1,193 |
| 2024-01-11 | 1,180 | 1,180 | 1,158 | 1,165 | 27,600 | 1,165 |
| 2024-01-10 | 1,138 | 1,176 | 1,126 | 1,171 | 35,800 | 1,171 |
| 2024-01-09 | 1,147 | 1,154 | 1,130 | 1,140 | 40,600 | 1,140 |
| 2024-01-05 | 1,118 | 1,150 | 1,107 | 1,135 | 44,800 | 1,135 |
| 2024-01-04 | 1,095 | 1,115 | 1,076 | 1,113 | 40,200 | 1,113 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2000-03-28]1株→1.3株
